시장 데이터를 불러오는 중
전체 종목
바이오덱사 파마슈티컬스 ADR 과거 주가
Biodexa Pharmaceuticals plc - American Depositary Shares · BDRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biodexa Pharmaceuticals plc - American Depositary Shares · BDRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩694 | ₩694 | ₩601 | ₩614 | -11.54% | 15.7만 |
| 2026.10.08 | ₩734 | ₩734 | ₩682 | ₩699 | -4.73% | 10.6만 |
| 2026.10.07 | ₩762 | ₩787 | ₩707 | ₩753 | -1.23% | 14.9만 |
| 2026.10.06 | ₩830 | ₩849 | ₩793 | ₩794 | -4.34% | 27.4만 |
| 2026.10.05 | ₩826 | ₩826 | ₩801 | ₩819 | -0.81% | 10.3만 |
| 2026.10.02 | ₩837 | ₩837 | ₩763 | ₩827 | -1.12% | 18.6만 |
| 2026.10.01 | ₩891 | ₩891 | ₩805 | ₩845 | -5.24% | 25.2만 |
| 2026.09.30 | ₩867 | ₩881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩841 |
| ₩875 |
| +0.92% |
| 14.8만 |
| 2026.09.29 | ₩907 | ₩907 | ₩855 | ₩861 | -5.15% | 14.3만 |
|---|
| 2026.09.28 | ₩897 | ₩907 | ₩854 | ₩907 | +1.19% | 16.3만 |
|---|
| 2026.09.25 | ₩883 | ₩919 | ₩873 | ₩902 | +2.11% | 16.3만 |
|---|
| 2026.09.24 | ₩894 | ₩926 | ₩878 | ₩901 | +0.75% | 12.7만 |
|---|
| 2026.09.23 | ₩911 | ₩974 | ₩874 | ₩919 | +0.88% | 36.5만 |
|---|
| 2026.09.22 | ₩894 | ₩921 | ₩814 | ₩909 | +1.64% | 74.6만 |
|---|
| 2026.09.21 | ₩988 | ₩990 | ₩827 | ₩907 | -8.11% | 62.3만 |
|---|
| 2026.09.18 | ₩1,041 | ₩1,110 | ₩947 | ₩974 | -6.41% | 58.5만 |
|---|
| 2026.09.17 | ₩1,161 | ₩1,262 | ₩961 | ₩1,068 | -8.05% | 153.8만 |
|---|
| 2026.09.16 | ₩1,641 | ₩1,695 | ₩1,134 | ₩1,281 | -21.95% | 343만 |
|---|
| 2026.09.15 | ₩1,721 | ₩1,908 | ₩1,508 | ₩1,775 | +3.10% | 5468.6만 |
|---|
| 2026.09.14 | ₩1,721 | ₩1,948 | ₩1,468 | ₩1,495 | -13.18% | 615.7만 |
|---|
| 2026.09.11 | ₩1,174 | ₩2,068 | ₩1,113 | ₩1,735 | +47.73% | 1.4억 |
|---|
| 2026.09.10 | ₩1,068 | ₩1,128 | ₩814 | ₩881 | -17.50% | 19.8만 |
|---|
| 2026.09.09 | ₩1,126 | ₩1,126 | ₩1,054 | ₩1,084 | -3.79% | 10.1만 |
|---|
| 2026.09.08 | ₩1,094 | ₩1,201 | ₩1,094 | ₩1,109 | +1.34% | 9.5만 |
|---|
| 2026.09.04 | ₩1,046 | ₩1,148 | ₩1,032 | ₩1,132 | +8.16% | 10.5만 |
|---|
| 2026.09.03 | ₩1,029 | ₩1,066 | ₩1,017 | ₩1,065 | +3.50% | 9만 |
|---|
| 2026.09.02 | ₩1,012 | ₩1,068 | ₩1,008 | ₩1,048 | +3.56% | 5.7만 |
|---|
| 2026.09.01 | ₩1,054 | ₩1,081 | ₩1,041 | ₩1,042 | -1.14% | 8.2만 |
|---|
| 2026.08.31 | ₩1,145 | ₩1,145 | ₩1,041 | ₩1,084 | -5.36% | 11.1만 |
|---|
| 2026.08.28 | ₩1,161 | ₩1,174 | ₩1,108 | ₩1,158 | -0.23% | 10.7만 |
|---|
| 2026.08.27 | ₩1,281 | ₩1,281 | ₩1,149 | ₩1,201 | -6.25% | 27.7만 |
|---|
| 2026.08.26 | ₩1,428 | ₩1,441 | ₩1,241 | ₩1,304 | -8.69% | 105.8만 |
|---|
| 2026.08.25 | ₩1,942 | ₩2,015 | ₩1,535 | ₩1,575 | -18.90% | 1661.1만 |
|---|
| 2026.08.24 | ₩1,628 | ₩1,802 | ₩1,575 | ₩1,601 | -1.64% | 3.8만 |
|---|
| 2026.08.21 | ₩1,708 | ₩1,762 | ₩1,621 | ₩1,695 | -0.78% | 5.6만 |
|---|
| 2026.08.20 | ₩1,708 | ₩1,802 | ₩1,561 | ₩1,681 | -1.56% | 7.3만 |
|---|
| 2026.08.19 | ₩1,815 | ₩2,036 | ₩1,668 | ₩1,681 | -7.35% | 121.5만 |
|---|
| 2026.08.18 | ₩1,908 | ₩2,026 | ₩1,788 | ₩1,855 | -2.80% | 1.7만 |
|---|
| 2026.08.17 | ₩2,042 | ₩2,149 | ₩1,868 | ₩1,895 | -7.19% | 3.3만 |
|---|
| 2026.08.14 | ₩2,082 | ₩2,095 | ₩2,002 | ₩2,028 | -2.56% | 1.1만 |
|---|
| 2026.08.13 | ₩2,028 | ₩2,095 | ₩1,935 | ₩2,082 | +2.63% | 4.3만 |
|---|
| 2026.08.12 | ₩2,055 | ₩2,108 | ₩1,908 | ₩2,002 | -2.60% | 1.6만 |
|---|
| 2026.08.11 | ₩2,068 | ₩2,135 | ₩2,015 | ₩2,108 | +1.94% | 2.4만 |
|---|
| 2026.08.10 | ₩2,028 | ₩2,202 | ₩1,975 | ₩2,135 | +5.26% | 2.4만 |
|---|
| 2026.08.07 | ₩1,988 | ₩2,242 | ₩1,868 | ₩2,055 | +3.36% | 2.5만 |
|---|
| 2026.08.06 | ₩2,122 | ₩2,195 | ₩1,856 | ₩1,962 | -7.55% | 3.7만 |
|---|
| 2026.08.05 | ₩2,122 | ₩2,255 | ₩1,778 | ₩2,122 | 0.00% | 29.7만 |
|---|
| 2026.08.04 | ₩1,895 | ₩2,108 | ₩1,895 | ₩1,988 | +4.93% | 73.4만 |
|---|
| 2026.08.03 | ₩1,762 | ₩1,962 | ₩1,762 | ₩1,895 | +7.58% | 3.3만 |
|---|
| 2026.07.31 | ₩1,975 | ₩1,975 | ₩1,681 | ₩1,762 | -10.81% | 2.6만 |
|---|
| 2026.07.30 | ₩1,708 | ₩1,975 | ₩1,695 | ₩1,975 | +15.63% | 2.7만 |
|---|
| 2026.07.29 | ₩1,948 | ₩2,044 | ₩1,361 | ₩1,928 | -1.03% | 20.4만 |
|---|
| 2026.07.28 | ₩1,962 | ₩2,002 | ₩1,842 | ₩1,922 | -2.04% | 2.9만 |
|---|
| 2026.07.27 | ₩2,269 | ₩2,282 | ₩2,082 | ₩2,095 | -7.65% | 2.6만 |
|---|
| 2026.07.24 | ₩2,415 | ₩2,469 | ₩2,189 | ₩2,202 | -8.84% | 6.4만 |
|---|
| 2026.07.23 | ₩2,255 | ₩2,509 | ₩2,202 | ₩2,242 | -0.59% | 11.5만 |
|---|
| 2026.07.22 | ₩2,282 | ₩2,442 | ₩2,202 | ₩2,282 | 0.00% | 354.7만 |
|---|
| 2026.07.21 | ₩2,789 | ₩2,842 | ₩2,335 | ₩2,362 | -15.31% | 5.8만 |
|---|
| 2026.07.20 | ₩2,896 | ₩2,896 | ₩2,629 | ₩2,842 | -1.84% | 4.7만 |
|---|
| 2026.07.17 | ₩2,696 | ₩2,882 | ₩2,696 | ₩2,842 | +5.45% | 3.1만 |
|---|
| 2026.07.16 | ₩2,936 | ₩3,069 | ₩2,842 | ₩2,842 | -3.18% | 3.1만 |
|---|
| 2026.07.15 | ₩3,016 | ₩3,029 | ₩2,816 | ₩2,989 | -0.88% | 8.2천 |
|---|
| 2026.07.14 | ₩3,109 | ₩3,109 | ₩2,802 | ₩3,029 | -2.58% | 1.7만 |
|---|
| 2026.07.13 | ₩3,323 | ₩3,323 | ₩2,963 | ₩3,083 | -7.23% | 2.4만 |
|---|
| 2026.07.10 | ₩3,296 | ₩3,323 | ₩3,203 | ₩3,323 | +0.81% | 1.7만 |
|---|
| 2026.07.09 | ₩3,432 | ₩3,496 | ₩3,296 | ₩3,456 | +0.70% | 1.9만 |
|---|
| 2026.07.08 | ₩3,536 | ₩3,536 | ₩3,323 | ₩3,470 | -1.89% | 1.9만 |
|---|
| 2026.07.07 | ₩3,670 | ₩3,826 | ₩3,576 | ₩3,576 | -2.55% | 2.1만 |
|---|
| 2026.07.06 | ₩3,923 | ₩3,937 | ₩3,710 | ₩3,830 | -2.38% | 1.8만 |
|---|
| 2026.07.02 | ₩3,937 | ₩3,937 | ₩3,680 | ₩3,923 | -0.34% | 1.1만 |
|---|
| 2026.07.01 | ₩3,710 | ₩4,190 | ₩3,496 | ₩4,003 | +7.91% | 3.2만 |
|---|
| 2026.06.30 | ₩3,763 | ₩4,003 | ₩3,376 | ₩3,883 | +3.19% | 7만 |
|---|
| 2026.06.29 | ₩3,843 | ₩3,870 | ₩3,512 | ₩3,803 | -1.04% | 10.6만 |
|---|
| 2026.06.26 | ₩3,670 | ₩4,097 | ₩3,350 | ₩3,897 | +6.18% | 405.3만 |
|---|
| 2026.06.25 | ₩3,403 | ₩3,470 | ₩3,269 | ₩3,336 | -1.96% | 8.8천 |
|---|
| 2026.06.24 | ₩3,510 | ₩3,697 | ₩3,483 | ₩3,483 | -0.76% | 5.7천 |
|---|
| 2026.06.23 | ₩3,937 | ₩3,937 | ₩3,269 | ₩3,550 | -9.83% | 2.7만 |
|---|
| 2026.06.22 | ₩4,150 | ₩4,168 | ₩4,003 | ₩4,017 | -3.22% | 1.2만 |
|---|
| 2026.06.18 | ₩4,182 | ₩4,204 | ₩4,084 | ₩4,084 | -2.36% | 6.5천 |
|---|
| 2026.06.17 | ₩4,084 | ₩4,109 | ₩3,950 | ₩4,017 | -1.63% | 2.2만 |
|---|
| 2026.06.16 | ₩4,043 | ₩4,097 | ₩3,937 | ₩3,977 | -1.65% | 2만 |
|---|
| 2026.06.15 | ₩4,137 | ₩4,266 | ₩4,070 | ₩4,097 | -0.97% | 1.8만 |
|---|
| 2026.06.12 | ₩4,043 | ₩4,217 | ₩4,043 | ₩4,043 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩4,177 | ₩4,404 | ₩4,003 | ₩4,113 | -1.53% | 5.9만 |
|---|
| 2026.06.10 | ₩4,337 | ₩4,337 | ₩4,003 | ₩4,017 | -7.38% | 1.8만 |
|---|
| 2026.06.09 | ₩4,350 | ₩4,350 | ₩4,110 | ₩4,137 | -4.91% | 1.6만 |
|---|
| 2026.06.08 | ₩4,684 | ₩4,684 | ₩4,350 | ₩4,350 | -7.12% | 4.1천 |
|---|
| 2026.06.05 | ₩4,484 | ₩4,631 | ₩4,430 | ₩4,484 | 0.00% | 3만 |
|---|
| 2026.06.04 | ₩4,924 | ₩5,004 | ₩4,537 | ₩4,577 | -7.05% | 4.8만 |
|---|
| 2026.06.03 | ₩4,684 | ₩4,964 | ₩4,644 | ₩4,791 | +2.28% | 2.7만 |
|---|
| 2026.06.02 | ₩4,684 | ₩4,684 | ₩4,457 | ₩4,671 | -0.28% | 6.3만 |
|---|
| 2026.06.01 | ₩4,524 | ₩4,577 | ₩4,337 | ₩4,430 | -2.06% | 9천 |
|---|
| 2026.05.29 | ₩4,644 | ₩4,657 | ₩4,352 | ₩4,631 | -0.29% | 3.4만 |
|---|
| 2026.05.28 | ₩4,324 | ₩4,551 | ₩4,244 | ₩4,484 | +3.70% | 1.3만 |
|---|
| 2026.05.27 | ₩4,350 | ₩4,444 | ₩4,324 | ₩4,377 | +0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩4,337 | ₩4,603 | ₩4,324 | ₩4,324 | -0.31% | 1.8만 |
|---|
| 2026.05.22 | ₩4,177 | ₩4,404 | ₩4,177 | ₩4,377 | +4.79% | 2만 |
|---|
| 2026.05.21 | ₩4,270 | ₩4,471 | ₩4,190 | ₩4,324 | +1.25% | 1.4만 |
|---|
| 2026.05.20 | ₩4,297 | ₩4,324 | ₩4,137 | ₩4,150 | -3.42% | 1.5만 |
|---|
| 2026.05.19 | ₩4,377 | ₩4,377 | ₩4,084 | ₩4,177 | -4.57% | 1.5만 |
|---|
| 2026.05.18 | ₩4,310 | ₩4,324 | ₩4,137 | ₩4,204 | -2.48% | 1.2만 |
|---|
| 2026.05.15 | ₩4,444 | ₩4,444 | ₩4,070 | ₩4,404 | -0.90% | 2.8만 |
|---|
| 2026.05.14 | ₩4,817 | ₩4,951 | ₩4,537 | ₩4,537 | -5.82% | 2.2만 |
|---|
| 2026.05.13 | ₩5,124 | ₩5,124 | ₩4,804 | ₩4,958 | -3.26% | 3만 |
|---|
| 2026.05.12 | ₩4,858 | ₩5,258 | ₩4,858 | ₩5,071 | +4.40% | 3만 |
|---|
| 2026.05.11 | ₩5,124 | ₩5,471 | ₩4,871 | ₩4,911 | -4.17% | 5.2만 |
|---|
| 2026.05.08 | ₩6,259 | ₩6,339 | ₩5,605 | ₩5,672 | -9.38% | 8.1만 |
|---|
| 2026.05.07 | ₩5,992 | ₩6,779 | ₩5,765 | ₩6,486 | +8.24% | 14.1만 |
|---|
| 2026.05.06 | ₩5,818 | ₩6,339 | ₩5,605 | ₩5,898 | +1.38% | 31만 |
|---|
| 2026.05.05 | ₩4,884 | ₩6,205 | ₩4,631 | ₩5,978 | +22.40% | 1872만 |
|---|
| 2026.05.04 | ₩4,098 | ₩4,284 | ₩4,043 | ₩4,164 | +1.60% | 7.6천 |
|---|
| 2026.05.01 | ₩4,137 | ₩4,164 | ₩4,017 | ₩4,043 | -2.26% | 1.7만 |
|---|
| 2026.04.30 | ₩4,404 | ₩4,430 | ₩4,144 | ₩4,190 | -4.85% | 1.4만 |
|---|
| 2026.04.29 | ₩4,337 | ₩4,444 | ₩4,164 | ₩4,324 | -0.31% | 2.1만 |
|---|
| 2026.04.28 | ₩4,591 | ₩4,616 | ₩4,350 | ₩4,404 | -4.07% | 3.9만 |
|---|
| 2026.04.27 | ₩4,537 | ₩4,671 | ₩4,344 | ₩4,430 | -2.35% | 2.4만 |
|---|
| 2026.04.24 | ₩4,577 | ₩4,577 | ₩4,390 | ₩4,404 | -3.79% | 8.6천 |
|---|
| 2026.04.23 | ₩5,031 | ₩5,031 | ₩4,551 | ₩4,564 | -9.28% | 2.9만 |
|---|
| 2026.04.22 | ₩5,418 | ₩5,418 | ₩5,150 | ₩5,191 | -4.19% | 1.2만 |
|---|
| 2026.04.21 | ₩5,605 | ₩5,712 | ₩5,006 | ₩5,338 | -4.76% | 7만 |
|---|
| 2026.04.20 | ₩4,697 | ₩5,912 | ₩4,671 | ₩5,778 | +23.01% | 16.7만 |
|---|
| 2026.04.17 | ₩4,564 | ₩4,751 | ₩4,537 | ₩4,644 | +1.75% | 1.5만 |
|---|
| 2026.04.16 | ₩4,564 | ₩4,644 | ₩4,524 | ₩4,631 | +1.46% | 2.7만 |
|---|
| 2026.04.15 | ₩4,337 | ₩4,577 | ₩4,270 | ₩4,577 | +5.54% | 5.8만 |
|---|
| 2026.04.14 | ₩4,043 | ₩4,444 | ₩4,043 | ₩4,337 | +7.26% | 5.7만 |
|---|
| 2026.04.13 | ₩4,337 | ₩4,444 | ₩3,817 | ₩4,137 | -4.62% | 8.7만 |
|---|
| 2026.04.10 | ₩4,324 | ₩4,537 | ₩4,324 | ₩4,484 | +3.70% | 5.7만 |
|---|
| 2026.04.09 | ₩4,377 | ₩4,537 | ₩3,937 | ₩4,337 | -0.91% | 11.6만 |
|---|
| 2026.04.08 | ₩4,671 | ₩4,936 | ₩4,197 | ₩4,684 | +0.29% | 15.8만 |
|---|
| 2026.04.07 | ₩4,244 | ₩4,744 | ₩4,230 | ₩4,471 | +5.35% | 25.8만 |
|---|
| 2026.04.06 | ₩5,351 | ₩5,765 | ₩4,164 | ₩5,164 | -3.49% | 107.9만 |
|---|
| 2026.04.02 | ₩6,165 | ₩9,008 | ₩5,345 | ₩5,825 | -5.52% | 2424.5만 |
|---|
| 2026.04.01 | ₩4,097 | ₩4,317 | ₩4,097 | ₩4,097 | 0.00% | 4.1천 |
|---|
| 2026.03.31 | ₩4,070 | ₩4,337 | ₩4,010 | ₩4,124 | +1.31% | 1.2만 |
|---|
| 2026.03.30 | ₩4,471 | ₩4,604 | ₩4,010 | ₩4,084 | -8.66% | 2.3만 |
|---|
| 2026.03.27 | ₩4,404 | ₩4,604 | ₩4,337 | ₩4,364 | -0.91% | 2.6만 |
|---|
| 2026.03.26 | ₩4,651 | ₩4,717 | ₩4,344 | ₩4,404 | -5.31% | 1.2만 |
|---|
| 2026.03.25 | ₩4,537 | ₩5,211 | ₩4,504 | ₩4,611 | +1.62% | 1.6만 |
|---|
| 2026.03.24 | ₩4,364 | ₩4,671 | ₩4,357 | ₩4,404 | +0.92% | 7.3천 |
|---|
| 2026.03.23 | ₩4,537 | ₩4,958 | ₩4,477 | ₩4,564 | +0.59% | 1.8만 |
|---|
| 2026.03.20 | ₩4,604 | ₩4,804 | ₩4,537 | ₩4,677 | +1.59% | 1.4만 |
|---|
| 2026.03.19 | ₩4,938 | ₩4,938 | ₩4,531 | ₩4,577 | -7.30% | 1.8만 |
|---|
| 2026.03.18 | ₩5,138 | ₩5,258 | ₩4,938 | ₩5,138 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩5,138 | ₩5,405 | ₩5,091 | ₩5,258 | +2.34% | 2.1만 |
|---|
| 2026.03.16 | ₩5,652 | ₩5,652 | ₩5,138 | ₩5,385 | -4.72% | 2만 |
|---|
| 2026.03.13 | ₩5,832 | ₩5,832 | ₩5,445 | ₩5,545 | -4.92% | 1.3만 |
|---|
| 2026.03.12 | ₩6,139 | ₩6,139 | ₩5,418 | ₩5,785 | -5.76% | 1.9만 |
|---|
| 2026.03.11 | ₩6,265 | ₩6,272 | ₩5,938 | ₩6,099 | -2.66% | 1만 |
|---|
| 2026.03.10 | ₩6,339 | ₩6,539 | ₩6,052 | ₩6,339 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩6,072 | ₩6,519 | ₩6,005 | ₩6,339 | +4.40% | 1만 |
|---|
| 2026.03.06 | ₩6,319 | ₩6,472 | ₩5,905 | ₩6,045 | -4.33% | 1.3만 |
|---|
| 2026.03.05 | ₩6,272 | ₩6,606 | ₩6,139 | ₩6,319 | +0.74% | 8.4천 |
|---|
| 2026.03.04 | ₩6,172 | ₩6,339 | ₩6,005 | ₩6,272 | +1.62% | 2.2만 |
|---|
| 2026.03.03 | ₩6,672 | ₩6,699 | ₩6,185 | ₩6,305 | -5.50% | 2만 |
|---|
| 2026.03.02 | ₩7,273 | ₩7,273 | ₩6,672 | ₩6,739 | -7.34% | 1.6만 |
|---|
| 2026.02.27 | ₩7,473 | ₩7,540 | ₩7,139 | ₩7,206 | -3.57% | 1.5만 |
|---|
| 2026.02.26 | ₩7,673 | ₩8,074 | ₩7,306 | ₩7,540 | -1.74% | 2.4만 |
|---|
| 2026.02.25 | ₩7,406 | ₩7,740 | ₩7,340 | ₩7,540 | +1.80% | 1.2만 |
|---|
| 2026.02.24 | ₩7,813 | ₩7,813 | ₩7,340 | ₩7,473 | -4.36% | 1.4만 |
|---|
| 2026.02.23 | ₩7,673 | ₩8,007 | ₩7,607 | ₩7,873 | +2.61% | 1.2만 |
|---|
| 2026.02.20 | ₩8,674 | ₩8,674 | ₩7,540 | ₩7,740 | -10.77% | 4.3만 |
|---|
| 2026.02.19 | ₩9,008 | ₩9,475 | ₩7,840 | ₩8,607 | -4.44% | 22.9만 |
|---|
| 2026.02.18 | ₩8,607 | ₩8,874 | ₩7,974 | ₩8,341 | -3.10% | 2.1만 |
|---|
| 2026.02.17 | ₩7,206 | ₩10,009 | ₩7,206 | ₩8,607 | +19.44% | 11만 |
|---|
| 2026.02.13 | ₩7,139 | ₩8,140 | ₩6,939 | ₩7,206 | +0.93% | 2.7만 |
|---|
| 2026.02.12 | ₩7,740 | ₩7,740 | ₩7,206 | ₩7,273 | -6.03% | 2.2만 |
|---|
| 2026.02.11 | ₩8,541 | ₩8,607 | ₩8,007 | ₩8,074 | -5.47% | 1.1만 |
|---|
| 2026.02.10 | ₩8,741 | ₩9,141 | ₩8,341 | ₩8,474 | -3.05% | 2.5만 |
|---|
| 2026.02.09 | ₩8,341 | ₩9,208 | ₩8,207 | ₩8,674 | +4.00% | 2.9만 |
|---|
| 2026.02.06 | ₩8,341 | ₩8,808 | ₩8,140 | ₩8,274 | -0.80% | 2.5만 |
|---|
| 2026.02.05 | ₩9,341 | ₩9,428 | ₩8,407 | ₩8,674 | -7.14% | 5.2만 |
|---|
| 2026.02.04 | ₩10,609 | ₩10,876 | ₩9,341 | ₩9,675 | -8.81% | 76.2만 |
|---|
| 2026.02.03 | ₩11,343 | ₩11,410 | ₩10,676 | ₩10,876 | -4.12% | 1.6만 |
|---|
| 2026.02.02 | ₩11,610 | ₩11,610 | ₩11,009 | ₩11,343 | -2.30% | 2.2만 |
|---|
| 2026.01.30 | ₩11,944 | ₩11,944 | ₩11,410 | ₩11,810 | -1.12% | 2.7만 |
|---|
| 2026.01.29 | ₩13,678 | ₩13,678 | ₩12,010 | ₩12,277 | -10.24% | 3.4만 |
|---|
| 2026.01.28 | ₩14,212 | ₩14,359 | ₩13,345 | ₩13,879 | -2.35% | 3만 |
|---|
| 2026.01.27 | ₩14,946 | ₩15,013 | ₩14,079 | ₩14,412 | -3.57% | 3.2만 |
|---|
| 2026.01.26 | ₩14,546 | ₩15,146 | ₩14,226 | ₩15,013 | +3.21% | 3.4만 |
|---|
| 2026.01.23 | ₩14,479 | ₩14,746 | ₩14,012 | ₩14,346 | -0.92% | 4.1만 |
|---|
| 2026.01.22 | ₩14,012 | ₩15,080 | ₩13,545 | ₩14,479 | +3.33% | 56.7만 |
|---|
| 2026.01.21 | ₩14,546 | ₩14,613 | ₩13,945 | ₩14,012 | -3.67% | 2.9만 |
|---|
| 2026.01.20 | ₩15,280 | ₩15,280 | ₩14,679 | ₩14,746 | -3.49% | 4.3만 |
|---|
| 2026.01.16 | ₩14,946 | ₩15,347 | ₩14,012 | ₩14,946 | 0.00% | 24.4만 |
|---|
| 2026.01.15 | ₩14,479 | ₩15,013 | ₩13,945 | ₩14,479 | 0.00% | 2.3만 |
|---|
| 2026.01.14 | ₩14,346 | ₩15,006 | ₩13,745 | ₩13,945 | -2.79% | 2.5만 |
|---|
| 2026.01.13 | ₩15,413 | ₩15,814 | ₩15,013 | ₩15,280 | -0.87% | 2.3만 |
|---|
| 2026.01.12 | ₩15,680 | ₩15,693 | ₩15,080 | ₩15,547 | -0.85% | 1.6만 |
|---|
| 2026.01.09 | ₩15,947 | ₩16,374 | ₩15,213 | ₩15,680 | -1.67% | 2.5만 |
|---|
| 2026.01.08 | ₩15,347 | ₩15,747 | ₩14,879 | ₩15,413 | +0.43% | 2만 |
|---|
| 2026.01.07 | ₩16,080 | ₩16,474 | ₩15,280 | ₩16,147 | +0.41% | 2.1만 |
|---|
| 2026.01.06 | ₩16,481 | ₩16,748 | ₩15,947 | ₩16,347 | -0.81% | 1.2만 |
|---|
| 2026.01.05 | ₩17,015 | ₩17,575 | ₩16,047 | ₩16,748 | -1.57% | 3만 |
|---|
| 2026.01.02 | ₩14,946 | ₩16,708 | ₩14,946 | ₩16,414 | +9.82% | 2.4만 |
|---|
| 2025.12.31 | ₩15,480 | ₩15,480 | ₩14,813 | ₩15,146 | -2.16% | 1.5만 |
|---|
| 2025.12.30 | ₩15,613 | ₩16,167 | ₩14,946 | ₩15,347 | -1.71% | 2.3만 |
|---|
| 2025.12.29 | ₩16,748 | ₩17,282 | ₩15,480 | ₩15,480 | -7.57% | 5.7만 |
|---|
| 2025.12.26 | ₩19,217 | ₩19,417 | ₩17,015 | ₩17,548 | -8.68% | 68.1만 |
|---|
| 2025.12.24 | ₩21,152 | ₩21,152 | ₩18,883 | ₩18,883 | -10.73% | 4.3만 |
|---|
| 2025.12.23 | ₩21,685 | ₩22,152 | ₩20,684 | ₩21,552 | -0.62% | 3만 |
|---|
| 2025.12.22 | ₩24,221 | ₩24,221 | ₩21,352 | ₩22,152 | -8.54% | 7.8만 |
|---|
| 2025.12.19 | ₩24,755 | ₩25,555 | ₩23,687 | ₩24,288 | -1.89% | 8.6만 |
|---|
| 2025.12.18 | ₩29,359 | ₩31,560 | ₩26,022 | ₩27,690 | -5.68% | 40만 |
|---|
| 2025.12.17 | ₩40,702 | ₩46,707 | ₩35,364 | ₩36,431 | -10.49% | 19만 |
|---|
| 2025.12.16 | ₩39,034 | ₩48,175 | ₩36,298 | ₩43,371 | +11.11% | 217.9만 |
|---|
| 2025.12.15 | ₩36,631 | ₩40,902 | ₩30,359 | ₩31,894 | -12.93% | 100.7만 |
|---|
| 2025.12.12 | ₩38,833 | ₩41,969 | ₩31,560 | ₩31,694 | -18.38% | 9.2만 |
|---|
| 2025.12.11 | ₩38,366 | ₩46,507 | ₩37,299 | ₩42,036 | +9.57% | 12.9만 |
|---|
| 2025.12.10 | ₩33,362 | ₩59,651 | ₩31,761 | ₩44,839 | +34.40% | 335.5만 |
|---|
| 2025.12.09 | ₩50,510 | ₩50,710 | ₩26,690 | ₩27,157 | -46.24% | 18.1만 |
|---|
| 2025.12.08 | ₩48,375 | ₩59,651 | ₩42,436 | ₩58,717 | +21.38% | 278만 |
|---|
| 2025.12.05 | ₩33,395 | ₩33,696 | ₩32,561 | ₩33,629 | +0.70% | 22.3만 |
|---|
| 2025.12.04 | ₩32,428 | ₩34,189 | ₩31,394 | ₩33,963 | +4.73% | 3.6천 |
|---|
| 2025.12.03 | ₩31,894 | ₩34,430 | ₩29,959 | ₩32,761 | +2.72% | 1만 |
|---|
| 2025.12.02 | ₩31,360 | ₩32,561 | ₩29,625 | ₩32,428 | +3.40% | 5.2천 |
|---|
| 2025.12.01 | ₩30,493 | ₩31,360 | ₩29,325 | ₩30,893 | +1.31% | 4.1천 |
|---|
| 2025.11.28 | ₩29,559 | ₩30,359 | ₩28,891 | ₩30,226 | +2.26% | 2.6천 |
|---|
| 2025.11.26 | ₩26,089 | ₩29,225 | ₩26,089 | ₩29,025 | +11.25% | 7.4천 |
|---|
| 2025.11.25 | ₩28,024 | ₩28,024 | ₩24,021 | ₩26,069 | -6.98% | 1.8만 |
|---|
| 2025.11.24 | ₩28,224 | ₩32,028 | ₩26,289 | ₩28,825 | +2.13% | 3.2만 |
|---|
| 2025.11.21 | ₩26,223 | ₩29,225 | ₩26,156 | ₩29,225 | +11.45% | 1.7천 |
|---|
| 2025.11.20 | ₩26,756 | ₩29,625 | ₩26,223 | ₩26,223 | -2.00% | 8.3천 |
|---|
| 2025.11.19 | ₩30,693 | ₩31,727 | ₩23,887 | ₩25,755 | -16.09% | 1.9만 |
|---|
| 2025.11.18 | ₩29,826 | ₩32,161 | ₩28,424 | ₩30,693 | +2.91% | 2.9만 |
|---|
| 2025.11.17 | ₩36,498 | ₩38,300 | ₩35,297 | ₩36,431 | -0.18% | 2천 |
|---|
| 2025.11.14 | ₩34,163 | ₩36,765 | ₩32,761 | ₩36,565 | +7.03% | 2.6천 |
|---|
| 2025.11.13 | ₩34,630 | ₩34,630 | ₩32,561 | ₩34,096 | -1.54% | 7.6천 |
|---|
| 2025.11.12 | ₩36,498 | ₩37,632 | ₩35,030 | ₩35,831 | -1.83% | 2.1천 |
|---|
| 2025.11.11 | ₩36,031 | ₩37,699 | ₩35,684 | ₩37,632 | +4.44% | 3.6천 |
|---|
| 2025.11.10 | ₩35,898 | ₩37,319 | ₩34,296 | ₩35,631 | -0.74% | 3.5천 |
|---|
| 2025.11.07 | ₩34,496 | ₩36,631 | ₩33,963 | ₩36,031 | +4.45% | 4.3천 |
|---|
| 2025.11.06 | ₩36,698 | ₩36,698 | ₩35,297 | ₩35,297 | -3.82% | 3.7천 |
|---|
| 2025.11.05 | ₩35,697 | ₩38,633 | ₩35,697 | ₩36,898 | +3.36% | 7.6천 |
|---|
| 2025.11.04 | ₩34,096 | ₩39,100 | ₩34,096 | ₩36,031 | +5.68% | 1.1만 |
|---|
| 2025.11.03 | ₩39,100 | ₩41,502 | ₩33,362 | ₩41,235 | +5.46% | 48.1만 |
|---|
| 2025.10.31 | ₩41,769 | ₩44,411 | ₩39,387 | ₩42,236 | +1.12% | 2.6천 |
|---|
| 2025.10.30 | ₩39,768 | ₩45,039 | ₩39,367 | ₩40,768 | +2.52% | 6천 |
|---|
| 2025.10.29 | ₩46,040 | ₩47,040 | ₩38,033 | ₩39,634 | -13.91% | 6만 |
|---|
| 2025.10.28 | ₩47,975 | ₩50,844 | ₩44,371 | ₩45,306 | -5.56% | 3.1만 |
|---|
| 2025.10.27 | ₩49,109 | ₩52,312 | ₩48,428 | ₩49,689 | +1.18% | 1.3만 |
|---|
| 2025.10.24 | ₩46,640 | ₩48,308 | ₩46,640 | ₩47,975 | +2.86% | 2.9천 |
|---|
| 2025.10.23 | ₩44,038 | ₩45,639 | ₩44,038 | ₩45,372 | +3.03% | 1.5천 |
|---|
| 2025.10.22 | ₩49,176 | ₩49,843 | ₩44,505 | ₩45,039 | -8.41% | 4.5천 |
|---|
| 2025.10.21 | ₩48,175 | ₩51,438 | ₩48,175 | ₩50,377 | +4.57% | 3.2천 |
|---|
| 2025.10.20 | ₩50,043 | ₩51,331 | ₩48,108 | ₩50,110 | +0.13% | 4.2천 |
|---|
| 2025.10.17 | ₩50,176 | ₩54,380 | ₩50,176 | ₩51,845 | +3.32% | 4.5천 |
|---|
| 2025.10.16 | ₩54,714 | ₩57,716 | ₩54,714 | ₩55,648 | +1.71% | 4.1천 |
|---|
| 2025.10.15 | ₩53,446 | ₩56,048 | ₩52,312 | ₩54,113 | +1.25% | 5.2천 |
|---|
| 2025.10.14 | ₩52,245 | ₩56,048 | ₩50,043 | ₩56,048 | +7.28% | 5.9천 |
|---|
| 2025.10.13 | ₩57,916 | ₩59,785 | ₩47,908 | ₩52,245 | -9.79% | 1.7만 |
|---|
| 2025.10.10 | ₩69,326 | ₩69,460 | ₩57,076 | ₩61,319 | -11.55% | 3.9만 |
|---|