시장 데이터를 불러오는 중
전체 종목
바이오데식스 과거 주가
Biodesix, Inc. - Common Stock · BDSX · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biodesix, Inc. - Common Stock · BDSX · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,316 | ₩35,598 | ₩34,249 | ₩34,770 | +1.32% | 4.7만 |
| 2026.10.08 | ₩35,064 | ₩35,418 | ₩33,541 | ₩34,249 | -2.32% | 9.6만 |
| 2026.10.07 | ₩36,748 | ₩37,123 | ₩34,837 | ₩35,305 | -3.93% | 5.8만 |
| 2026.10.06 | ₩39,153 | ₩40,075 | ₩36,776 | ₩37,362 | -4.57% | 10.2만 |
| 2026.10.05 | ₩37,042 | ₩40,088 | ₩35,452 | ₩38,832 | +4.83% | 18.1만 |
| 2026.10.02 | ₩36,815 | ₩38,378 | ₩36,033 | ₩37,042 | +0.62% | 12.4만 |
| 2026.10.01 | ₩39,353 | ₩39,688 | ₩35,184 | ₩36,521 | -7.20% | 17.9만 |
| 2026.09.30 | ₩38,953 | ₩40,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,861 |
| +2.33% |
| 16.1만 |
| 2026.09.29 | ₩40,850 | ₩41,705 | ₩38,164 | ₩38,939 | -4.68% | 14.3만 |
|---|
| 2026.09.28 | ₩38,752 | ₩42,721 | ₩38,084 | ₩40,650 | +4.90% | 20.5만 |
|---|
| 2026.09.25 | ₩39,380 | ₩40,316 | ₩38,057 | ₩38,886 | -1.26% | 9.8만 |
|---|
| 2026.09.24 | ₩39,046 | ₩41,892 | ₩38,498 | ₩39,287 | +0.62% | 12.1만 |
|---|
| 2026.09.23 | ₩37,402 | ₩39,407 | ₩36,948 | ₩39,140 | +4.64% | 6.9만 |
|---|
| 2026.09.22 | ₩37,910 | ₩38,839 | ₩37,082 | ₩37,616 | -0.78% | 5.7만 |
|---|
| 2026.09.21 | ₩39,233 | ₩40,075 | ₩36,828 | ₩37,990 | -3.17% | 12.2만 |
|---|
| 2026.09.18 | ₩38,111 | ₩40,035 | ₩37,930 | ₩39,019 | +2.38% | 10.1만 |
|---|
| 2026.09.17 | ₩38,739 | ₩39,313 | ₩38,111 | ₩38,498 | -0.62% | 6.1만 |
|---|
| 2026.09.16 | ₩37,108 | ₩38,752 | ₩36,815 | ₩38,164 | +2.84% | 10.1만 |
|---|
| 2026.09.15 | ₩36,614 | ₩37,416 | ₩35,305 | ₩37,015 | +1.09% | 6.9만 |
|---|
| 2026.09.14 | ₩35,812 | ₩37,015 | ₩34,403 | ₩36,614 | +2.24% | 5.5만 |
|---|
| 2026.09.11 | ₩34,904 | ₩36,267 | ₩34,503 | ₩36,033 | +3.24% | 4.6만 |
|---|
| 2026.09.10 | ₩35,852 | ₩36,574 | ₩34,209 | ₩34,797 | -2.94% | 5.4만 |
|---|
| 2026.09.09 | ₩35,772 | ₩37,145 | ₩35,679 | ₩36,186 | +1.16% | 3.3만 |
|---|
| 2026.09.08 | ₩34,703 | ₩37,282 | ₩34,596 | ₩35,585 | +2.54% | 8.6만 |
|---|
| 2026.09.04 | ₩35,051 | ₩35,763 | ₩33,968 | ₩34,984 | -0.19% | 5.9만 |
|---|
| 2026.09.03 | ₩36,467 | ₩36,467 | ₩34,679 | ₩35,378 | -2.99% | 5.7만 |
|---|
| 2026.09.02 | ₩33,688 | ₩36,615 | ₩32,164 | ₩36,293 | +7.74% | 14.1만 |
|---|
| 2026.09.01 | ₩34,516 | ₩35,445 | ₩33,434 | ₩33,501 | -2.94% | 6.8만 |
|---|
| 2026.08.31 | ₩35,692 | ₩36,213 | ₩34,423 | ₩35,204 | -1.37% | 5.8만 |
|---|
| 2026.08.28 | ₩37,803 | ₩38,250 | ₩35,612 | ₩35,852 | -5.16% | 10.9만 |
|---|
| 2026.08.27 | ₩40,944 | ₩41,505 | ₩37,843 | ₩38,057 | -7.05% | 16.2만 |
|---|
| 2026.08.26 | ₩37,870 | ₩41,839 | ₩37,416 | ₩40,890 | +7.97% | 21.6만 |
|---|
| 2026.08.25 | ₩34,342 | ₩40,088 | ₩33,955 | ₩37,516 | +9.24% | 19.8만 |
|---|
| 2026.08.24 | ₩35,077 | ₩35,856 | ₩32,004 | ₩33,928 | -3.28% | 24.4만 |
|---|
| 2026.08.21 | ₩32,405 | ₩36,220 | ₩32,218 | ₩35,585 | +9.81% | 27.3만 |
|---|
| 2026.08.20 | ₩33,674 | ₩34,743 | ₩31,750 | ₩32,111 | -4.64% | 22.9만 |
|---|
| 2026.08.19 | ₩29,278 | ₩35,278 | ₩29,278 | ₩34,129 | +16.57% | 19.8만 |
|---|
| 2026.08.18 | ₩30,775 | ₩30,775 | ₩29,398 | ₩29,852 | -3.00% | 10.7만 |
|---|
| 2026.08.17 | ₩31,910 | ₩33,768 | ₩30,452 | ₩31,069 | -2.64% | 6.8만 |
|---|
| 2026.08.14 | ₩31,910 | ₩32,645 | ₩31,516 | ₩32,071 | +0.50% | 7.2만 |
|---|
| 2026.08.13 | ₩33,554 | ₩33,674 | ₩31,469 | ₩31,790 | -5.26% | 5만 |
|---|
| 2026.08.12 | ₩32,899 | ₩33,942 | ₩31,803 | ₩32,365 | -1.62% | 9.2만 |
|---|
| 2026.08.11 | ₩32,298 | ₩34,102 | ₩31,155 | ₩32,485 | +0.58% | 9.5만 |
|---|
| 2026.08.10 | ₩32,191 | ₩34,089 | ₩31,229 | ₩33,220 | +3.20% | 16.1만 |
|---|
| 2026.08.07 | ₩30,534 | ₩31,970 | ₩29,999 | ₩31,403 | +2.84% | 8.1만 |
|---|
| 2026.08.06 | ₩29,077 | ₩33,407 | ₩26,418 | ₩29,532 | +1.56% | 23.3만 |
|---|
| 2026.08.05 | ₩30,587 | ₩31,269 | ₩29,946 | ₩30,440 | -0.48% | 4.3만 |
|---|
| 2026.08.04 | ₩29,398 | ₩31,256 | ₩29,398 | ₩30,407 | +3.43% | 5.7만 |
|---|
| 2026.08.03 | ₩28,757 | ₩31,242 | ₩28,757 | ₩29,438 | +2.37% | 8.6만 |
|---|
| 2026.07.31 | ₩29,091 | ₩29,251 | ₩28,062 | ₩28,329 | -2.62% | 4.2만 |
|---|
| 2026.07.30 | ₩27,681 | ₩29,398 | ₩27,661 | ₩28,510 | +2.99% | 4.5만 |
|---|
| 2026.07.29 | ₩28,383 | ₩28,730 | ₩27,086 | ₩27,233 | -4.05% | 4.1만 |
|---|
| 2026.07.28 | ₩29,759 | ₩29,870 | ₩28,035 | ₩28,102 | -5.57% | 6.9만 |
|---|
| 2026.07.27 | ₩29,572 | ₩31,248 | ₩29,104 | ₩29,692 | +0.41% | 7.6만 |
|---|
| 2026.07.24 | ₩29,398 | ₩31,803 | ₩29,398 | ₩29,398 | 0.00% | 9.1만 |
|---|
| 2026.07.23 | ₩28,182 | ₩29,973 | ₩26,739 | ₩29,826 | +5.83% | 4만 |
|---|
| 2026.07.22 | ₩28,249 | ₩32,097 | ₩27,875 | ₩28,583 | +1.18% | 8.8만 |
|---|
| 2026.07.21 | ₩26,592 | ₩28,489 | ₩25,723 | ₩28,249 | +6.23% | 7.9만 |
|---|
| 2026.07.20 | ₩27,407 | ₩27,514 | ₩25,510 | ₩26,472 | -3.41% | 4.3만 |
|---|
| 2026.07.17 | ₩26,873 | ₩27,006 | ₩26,031 | ₩26,979 | +0.40% | 4.1만 |
|---|
| 2026.07.16 | ₩27,701 | ₩28,329 | ₩26,138 | ₩26,672 | -3.71% | 6.5만 |
|---|
| 2026.07.15 | ₩28,236 | ₩28,717 | ₩27,527 | ₩28,062 | -0.62% | 4.6만 |
|---|
| 2026.07.14 | ₩28,837 | ₩29,899 | ₩27,755 | ₩28,236 | -2.09% | 5.7만 |
|---|
| 2026.07.13 | ₩28,596 | ₩29,887 | ₩28,035 | ₩28,623 | +0.09% | 6만 |
|---|
| 2026.07.10 | ₩29,398 | ₩31,162 | ₩28,289 | ₩28,623 | -2.64% | 9.8만 |
|---|
| 2026.07.09 | ₩27,020 | ₩30,734 | ₩26,886 | ₩29,599 | +9.55% | 8.6만 |
|---|
| 2026.07.08 | ₩26,913 | ₩27,501 | ₩25,269 | ₩26,926 | +0.05% | 10.8만 |
|---|
| 2026.07.07 | ₩29,118 | ₩29,836 | ₩26,579 | ₩27,180 | -6.65% | 9만 |
|---|
| 2026.07.06 | ₩29,144 | ₩31,345 | ₩28,436 | ₩29,198 | +0.18% | 4만 |
|---|
| 2026.07.02 | ₩32,766 | ₩33,046 | ₩28,997 | ₩29,385 | -10.32% | 6.3만 |
|---|
| 2026.07.01 | ₩30,387 | ₩33,293 | ₩29,238 | ₩32,739 | +7.74% | 12.6만 |
|---|
| 2026.06.30 | ₩31,670 | ₩32,365 | ₩28,837 | ₩30,133 | -4.85% | 11.7만 |
|---|
| 2026.06.29 | ₩31,175 | ₩32,525 | ₩29,866 | ₩31,817 | +2.06% | 16.2만 |
|---|
| 2026.06.26 | ₩28,142 | ₩31,189 | ₩27,728 | ₩31,189 | +10.83% | 15.4만 |
|---|
| 2026.06.25 | ₩26,512 | ₩29,692 | ₩25,429 | ₩26,779 | +1.01% | 24.5만 |
|---|
| 2026.06.24 | ₩26,044 | ₩26,592 | ₩24,641 | ₩24,948 | -4.21% | 10.9만 |
|---|
| 2026.06.23 | ₩23,225 | ₩25,603 | ₩22,057 | ₩25,603 | +10.24% | 8.8만 |
|---|
| 2026.06.22 | ₩22,797 | ₩24,347 | ₩22,289 | ₩23,184 | +1.70% | 5.6만 |
|---|
| 2026.06.18 | ₩21,501 | ₩23,251 | ₩20,392 | ₩22,463 | +4.47% | 13.2만 |
|---|
| 2026.06.17 | ₩20,258 | ₩21,354 | ₩20,225 | ₩20,338 | +0.40% | 18.5만 |
|---|
| 2026.06.16 | ₩21,314 | ₩21,314 | ₩20,098 | ₩20,485 | -3.89% | 2만 |
|---|
| 2026.06.15 | ₩21,207 | ₩21,481 | ₩20,846 | ₩20,846 | -1.70% | 3.6만 |
|---|
| 2026.06.12 | ₩20,058 | ₩21,327 | ₩19,790 | ₩20,124 | +0.33% | 2.1만 |
|---|
| 2026.06.11 | ₩20,338 | ₩21,012 | ₩19,777 | ₩19,777 | -2.76% | 13만 |
|---|
| 2026.06.10 | ₩20,044 | ₩21,380 | ₩19,770 | ₩20,058 | +0.07% | 2.9만 |
|---|
| 2026.06.09 | ₩19,804 | ₩21,380 | ₩19,523 | ₩20,525 | +3.64% | 2.2만 |
|---|
| 2026.06.08 | ₩20,712 | ₩21,113 | ₩19,884 | ₩19,977 | -3.55% | 2.2만 |
|---|
| 2026.06.05 | ₩21,755 | ₩21,755 | ₩20,330 | ₩20,659 | -5.04% | 3.4만 |
|---|
| 2026.06.04 | ₩21,260 | ₩22,329 | ₩21,260 | ₩22,049 | +3.71% | 4.2만 |
|---|
| 2026.06.03 | ₩20,752 | ₩21,514 | ₩20,412 | ₩21,514 | +3.67% | 2.1만 |
|---|
| 2026.06.02 | ₩20,512 | ₩21,100 | ₩20,098 | ₩20,632 | +0.59% | 4.7만 |
|---|
| 2026.06.01 | ₩21,367 | ₩21,942 | ₩20,392 | ₩20,405 | -4.50% | 3.9만 |
|---|
| 2026.05.29 | ₩21,701 | ₩22,997 | ₩21,127 | ₩21,808 | +0.49% | 10.7만 |
|---|
| 2026.05.28 | ₩20,151 | ₩22,009 | ₩20,151 | ₩21,367 | +6.03% | 12.1만 |
|---|
| 2026.05.27 | ₩19,536 | ₩20,191 | ₩19,269 | ₩19,790 | +1.30% | 4.3만 |
|---|
| 2026.05.26 | ₩20,178 | ₩20,178 | ₩19,029 | ₩19,790 | -1.92% | 3만 |
|---|
| 2026.05.22 | ₩20,098 | ₩20,619 | ₩19,670 | ₩19,951 | -0.73% | 3만 |
|---|
| 2026.05.21 | ₩19,296 | ₩20,625 | ₩19,296 | ₩20,285 | +5.12% | 1.8만 |
|---|
| 2026.05.20 | ₩18,761 | ₩19,470 | ₩18,574 | ₩19,202 | +2.35% | 1.4만 |
|---|
| 2026.05.19 | ₩18,895 | ₩19,349 | ₩18,156 | ₩18,628 | -1.41% | 3.7만 |
|---|
| 2026.05.18 | ₩18,828 | ₩19,510 | ₩18,147 | ₩19,042 | +1.14% | 3만 |
|---|
| 2026.05.15 | ₩19,283 | ₩19,349 | ₩18,040 | ₩18,935 | -1.80% | 4.5만 |
|---|
| 2026.05.14 | ₩19,683 | ₩19,877 | ₩18,775 | ₩19,723 | +0.20% | 3.1만 |
|---|
| 2026.05.13 | ₩21,127 | ₩21,127 | ₩19,403 | ₩19,563 | -7.40% | 5.4만 |
|---|
| 2026.05.12 | ₩21,581 | ₩22,049 | ₩20,345 | ₩21,046 | -2.48% | 4.2만 |
|---|
| 2026.05.11 | ₩20,285 | ₩21,928 | ₩19,790 | ₩21,527 | +6.13% | 10.9만 |
|---|
| 2026.05.08 | ₩20,672 | ₩20,738 | ₩19,764 | ₩20,472 | -0.97% | 7.3만 |
|---|
| 2026.05.07 | ₩19,964 | ₩21,180 | ₩19,737 | ₩20,672 | +3.55% | 8만 |
|---|
| 2026.05.06 | ₩19,723 | ₩20,632 | ₩19,216 | ₩20,044 | +1.63% | 10.9만 |
|---|
| 2026.05.05 | ₩18,040 | ₩20,726 | ₩17,799 | ₩19,964 | +10.67% | 44.9만 |
|---|
| 2026.05.04 | ₩14,552 | ₩16,303 | ₩14,338 | ₩15,060 | +3.49% | 11.5만 |
|---|
| 2026.05.01 | ₩14,632 | ₩15,274 | ₩14,064 | ₩14,806 | +1.19% | 2.8만 |
|---|
| 2026.04.30 | ₩13,042 | ₩15,220 | ₩13,042 | ₩14,672 | +12.50% | 10.2만 |
|---|
| 2026.04.29 | ₩13,189 | ₩13,597 | ₩12,604 | ₩13,149 | -0.30% | 5.5만 |
|---|
| 2026.04.28 | ₩13,603 | ₩13,857 | ₩13,296 | ₩13,296 | -2.26% | 2.7만 |
|---|
| 2026.04.27 | ₩14,432 | ₩14,432 | ₩13,289 | ₩13,530 | -6.25% | 3.2만 |
|---|
| 2026.04.24 | ₩13,577 | ₩14,646 | ₩13,363 | ₩14,218 | +4.72% | 5만 |
|---|
| 2026.04.23 | ₩15,447 | ₩15,447 | ₩13,176 | ₩13,309 | -13.84% | 11.9만 |
|---|
| 2026.04.22 | ₩17,479 | ₩18,107 | ₩14,779 | ₩15,474 | -11.47% | 12.6만 |
|---|
| 2026.04.21 | ₩17,826 | ₩18,213 | ₩16,997 | ₩17,171 | -3.67% | 3.7만 |
|---|
| 2026.04.20 | ₩17,545 | ₩18,107 | ₩17,372 | ₩17,599 | +0.30% | 2.5만 |
|---|
| 2026.04.17 | ₩17,398 | ₩18,441 | ₩17,372 | ₩17,559 | +0.92% | 3.1만 |
|---|
| 2026.04.16 | ₩17,038 | ₩18,454 | ₩16,891 | ₩17,786 | +4.39% | 5.1만 |
|---|
| 2026.04.15 | ₩16,369 | ₩17,438 | ₩16,369 | ₩16,917 | +3.35% | 6.4만 |
|---|
| 2026.04.14 | ₩17,879 | ₩18,040 | ₩16,209 | ₩16,222 | -9.27% | 7.5만 |
|---|
| 2026.04.13 | ₩17,104 | ₩18,033 | ₩17,104 | ₩17,853 | +4.37% | 2.8만 |
|---|
| 2026.04.10 | ₩17,946 | ₩18,053 | ₩17,064 | ₩17,545 | -2.23% | 8.1만 |
|---|
| 2026.04.09 | ₩18,801 | ₩19,242 | ₩17,071 | ₩17,799 | -5.33% | 6.3만 |
|---|
| 2026.04.08 | ₩19,777 | ₩20,017 | ₩18,868 | ₩19,042 | -3.72% | 3.9만 |
|---|
| 2026.04.07 | ₩20,365 | ₩20,499 | ₩19,073 | ₩19,416 | -4.66% | 5만 |
|---|
| 2026.04.06 | ₩20,178 | ₩21,728 | ₩20,178 | ₩20,525 | +1.72% | 9.7만 |
|---|
| 2026.04.02 | ₩19,683 | ₩20,699 | ₩19,389 | ₩20,138 | +2.31% | 4.2만 |
|---|
| 2026.04.01 | ₩19,349 | ₩20,311 | ₩19,289 | ₩19,723 | +1.93% | 2.7만 |
|---|
| 2026.03.31 | ₩18,708 | ₩19,697 | ₩18,147 | ₩19,376 | +3.57% | 3.1만 |
|---|
| 2026.03.30 | ₩18,895 | ₩19,670 | ₩17,922 | ₩18,427 | -2.48% | 5.6만 |
|---|
| 2026.03.27 | ₩19,577 | ₩19,583 | ₩18,120 | ₩18,989 | -3.00% | 6.6만 |
|---|
| 2026.03.26 | ₩19,844 | ₩20,712 | ₩19,496 | ₩19,510 | -1.68% | 5.9만 |
|---|
| 2026.03.25 | ₩20,793 | ₩21,407 | ₩19,737 | ₩20,245 | -2.63% | 8.3만 |
|---|
| 2026.03.24 | ₩19,389 | ₩21,514 | ₩19,389 | ₩20,766 | +7.10% | 8.2만 |
|---|
| 2026.03.23 | ₩19,697 | ₩20,886 | ₩19,376 | ₩19,630 | -0.34% | 8.6만 |
|---|
| 2026.03.20 | ₩22,450 | ₩22,717 | ₩19,550 | ₩19,877 | -11.46% | 9.2만 |
|---|
| 2026.03.19 | ₩21,100 | ₩22,717 | ₩20,833 | ₩21,781 | +3.23% | 10.1만 |
|---|
| 2026.03.18 | ₩21,728 | ₩22,337 | ₩21,367 | ₩21,501 | -1.05% | 6.6만 |
|---|
| 2026.03.17 | ₩23,037 | ₩23,919 | ₩21,641 | ₩22,169 | -3.77% | 10.9만 |
|---|
| 2026.03.16 | ₩23,919 | ₩25,139 | ₩22,890 | ₩23,104 | -3.41% | 10.6만 |
|---|
| 2026.03.13 | ₩25,790 | ₩26,993 | ₩22,757 | ₩23,893 | -7.36% | 11.9만 |
|---|
| 2026.03.12 | ₩25,443 | ₩27,006 | ₩25,256 | ₩25,590 | +0.58% | 12.1만 |
|---|
| 2026.03.11 | ₩24,735 | ₩25,723 | ₩24,334 | ₩25,483 | +3.03% | 13.7만 |
|---|
| 2026.03.10 | ₩26,098 | ₩26,164 | ₩24,280 | ₩25,015 | -4.15% | 10.8만 |
|---|
| 2026.03.09 | ₩24,868 | ₩26,338 | ₩24,147 | ₩25,924 | +4.25% | 21만 |
|---|
| 2026.03.06 | ₩21,167 | ₩25,376 | ₩20,372 | ₩25,095 | +18.56% | 38.6만 |
|---|
| 2026.03.05 | ₩20,472 | ₩21,193 | ₩19,443 | ₩21,193 | +3.52% | 15만 |
|---|
| 2026.03.04 | ₩20,873 | ₩21,207 | ₩19,523 | ₩20,445 | -2.05% | 13.4만 |
|---|
| 2026.03.03 | ₩20,953 | ₩21,848 | ₩19,681 | ₩20,712 | -1.15% | 18.6만 |
|---|
| 2026.03.02 | ₩19,405 | ₩22,222 | ₩19,015 | ₩21,046 | +8.46% | 24.9만 |
|---|
| 2026.02.27 | ₩19,764 | ₩23,251 | ₩19,430 | ₩20,485 | +3.65% | 37.8만 |
|---|
| 2026.02.26 | ₩17,251 | ₩19,002 | ₩16,516 | ₩19,002 | +10.15% | 12.8만 |
|---|
| 2026.02.25 | ₩17,479 | ₩17,866 | ₩16,383 | ₩17,278 | -1.15% | 9.8만 |
|---|
| 2026.02.24 | ₩16,944 | ₩17,773 | ₩15,969 | ₩17,398 | +2.68% | 10.9만 |
|---|
| 2026.02.23 | ₩17,372 | ₩17,806 | ₩16,102 | ₩17,064 | -1.77% | 9.9만 |
|---|
| 2026.02.20 | ₩17,238 | ₩18,935 | ₩16,436 | ₩17,626 | +2.25% | 15.9만 |
|---|
| 2026.02.19 | ₩16,717 | ₩17,038 | ₩15,768 | ₩17,038 | +1.92% | 5.5만 |
|---|
| 2026.02.18 | ₩16,810 | ₩18,374 | ₩15,995 | ₩16,797 | -0.08% | 12.2만 |
|---|
| 2026.02.17 | ₩15,407 | ₩17,091 | ₩14,592 | ₩17,078 | +10.84% | 12.8만 |
|---|
| 2026.02.13 | ₩14,499 | ₩18,213 | ₩14,044 | ₩15,300 | +5.53% | 33.2만 |
|---|
| 2026.02.12 | ₩13,871 | ₩14,699 | ₩13,136 | ₩14,479 | +4.38% | 11.8만 |
|---|
| 2026.02.11 | ₩13,897 | ₩14,131 | ₩13,229 | ₩13,830 | -0.48% | 8.7만 |
|---|
| 2026.02.10 | ₩13,443 | ₩14,412 | ₩13,196 | ₩13,897 | +3.38% | 12.1만 |
|---|
| 2026.02.09 | ₩13,804 | ₩14,271 | ₩13,109 | ₩13,269 | -3.87% | 7.7만 |
|---|
| 2026.02.06 | ₩13,496 | ₩14,485 | ₩13,296 | ₩13,871 | +2.77% | 8.3만 |
|---|
| 2026.02.05 | ₩13,430 | ₩13,911 | ₩13,082 | ₩13,309 | -0.90% | 5.7만 |
|---|
| 2026.02.04 | ₩14,766 | ₩15,462 | ₩13,189 | ₩13,764 | -6.79% | 7.6만 |
|---|
| 2026.02.03 | ₩13,924 | ₩15,367 | ₩13,824 | ₩14,739 | +5.85% | 19.8만 |
|---|
| 2026.02.02 | ₩13,243 | ₩14,098 | ₩12,027 | ₩13,750 | +3.83% | 16.8만 |
|---|
| 2026.01.30 | ₩12,922 | ₩13,697 | ₩11,615 | ₩13,590 | +5.17% | 25만 |
|---|
| 2026.01.29 | ₩13,657 | ₩14,031 | ₩12,214 | ₩12,908 | -5.48% | 17.7만 |
|---|
| 2026.01.28 | ₩15,153 | ₩15,354 | ₩12,842 | ₩13,804 | -8.91% | 21만 |
|---|
| 2026.01.27 | ₩13,911 | ₩15,223 | ₩13,777 | ₩14,806 | +6.44% | 29.4만 |
|---|
| 2026.01.26 | ₩15,621 | ₩16,971 | ₩13,390 | ₩13,483 | -13.69% | 50만 |
|---|
| 2026.01.23 | ₩14,993 | ₩16,650 | ₩14,913 | ₩15,688 | +4.63% | 49.9만 |
|---|
| 2026.01.22 | ₩14,058 | ₩15,207 | ₩14,058 | ₩14,833 | +5.51% | 45.1만 |
|---|
| 2026.01.21 | ₩12,067 | ₩15,902 | ₩11,358 | ₩14,592 | +20.93% | 103.8만 |
|---|
| 2026.01.20 | ₩10,610 | ₩12,160 | ₩10,223 | ₩11,920 | +12.34% | 41.7만 |
|---|
| 2026.01.16 | ₩11,225 | ₩11,639 | ₩10,383 | ₩10,530 | -6.19% | 40.9만 |
|---|
| 2026.01.15 | ₩12,133 | ₩12,561 | ₩10,971 | ₩11,131 | -8.26% | 69.9만 |
|---|
| 2026.01.14 | ₩13,202 | ₩13,363 | ₩10,837 | ₩11,479 | -13.06% | 87.8만 |
|---|
| 2026.01.13 | ₩10,623 | ₩13,229 | ₩9,701 | ₩13,202 | +24.28% | 250.7만 |
|---|
| 2026.01.12 | ₩9,347 | ₩13,136 | ₩9,274 | ₩10,797 | +15.51% | 7552.9만 |
|---|
| 2026.01.09 | ₩7,617 | ₩7,831 | ₩7,029 | ₩7,296 | -4.21% | 4.4만 |
|---|
| 2026.01.08 | ₩7,831 | ₩8,285 | ₩7,443 | ₩7,456 | -4.78% | 6.3만 |
|---|
| 2026.01.07 | ₩8,028 | ₩8,262 | ₩7,617 | ₩7,964 | -0.80% | 3.6만 |
|---|
| 2026.01.06 | ₩8,258 | ₩8,475 | ₩7,497 | ₩8,058 | -2.43% | 9.8만 |
|---|
| 2026.01.05 | ₩8,646 | ₩8,672 | ₩7,975 | ₩8,325 | -3.71% | 14.2만 |
|---|
| 2026.01.02 | ₩9,033 | ₩9,244 | ₩8,512 | ₩8,632 | -4.44% | 2.4만 |
|---|
| 2025.12.31 | ₩8,926 | ₩9,092 | ₩8,819 | ₩9,087 | +1.80% | 3만 |
|---|
| 2025.12.30 | ₩9,100 | ₩9,100 | ₩8,774 | ₩8,980 | -1.32% | 3.6만 |
|---|
| 2025.12.29 | ₩9,033 | ₩9,200 | ₩8,746 | ₩9,167 | +1.48% | 7.3만 |
|---|
| 2025.12.26 | ₩9,200 | ₩9,200 | ₩8,819 | ₩9,113 | -0.94% | 3.4만 |
|---|
| 2025.12.24 | ₩8,860 | ₩9,207 | ₩8,766 | ₩9,113 | +2.87% | 4만 |
|---|
| 2025.12.23 | ₩8,993 | ₩9,397 | ₩8,880 | ₩9,020 | +0.30% | 2.7만 |
|---|
| 2025.12.22 | ₩9,073 | ₩9,394 | ₩8,886 | ₩9,100 | +0.29% | 4.4만 |
|---|
| 2025.12.19 | ₩9,501 | ₩10,410 | ₩8,419 | ₩8,940 | -5.91% | 20.3만 |
|---|
| 2025.12.18 | ₩10,196 | ₩10,729 | ₩9,220 | ₩9,488 | -6.95% | 15.1만 |
|---|
| 2025.12.17 | ₩10,570 | ₩10,637 | ₩10,035 | ₩10,076 | -4.68% | 2.6만 |
|---|
| 2025.12.16 | ₩10,610 | ₩10,851 | ₩10,089 | ₩10,557 | -0.50% | 9.6만 |
|---|
| 2025.12.15 | ₩10,957 | ₩10,957 | ₩10,042 | ₩10,049 | -8.29% | 3.1만 |
|---|
| 2025.12.12 | ₩10,690 | ₩10,944 | ₩10,410 | ₩10,490 | -1.88% | 3.1만 |
|---|
| 2025.12.11 | ₩10,637 | ₩10,824 | ₩10,386 | ₩10,717 | +0.75% | 2.7만 |
|---|
| 2025.12.10 | ₩11,038 | ₩11,038 | ₩10,757 | ₩10,877 | -1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩10,370 | ₩11,198 | ₩9,935 | ₩11,118 | +7.22% | 5.1만 |
|---|
| 2025.12.08 | ₩10,316 | ₩10,562 | ₩9,672 | ₩10,410 | +0.91% | 24만 |
|---|
| 2025.12.05 | ₩11,171 | ₩11,612 | ₩10,182 | ₩10,256 | -8.19% | 9.8만 |
|---|
| 2025.12.04 | ₩10,730 | ₩11,519 | ₩10,730 | ₩11,412 | +6.35% | 6만 |
|---|
| 2025.12.03 | ₩10,650 | ₩11,131 | ₩10,319 | ₩10,877 | +2.13% | 5.9만 |
|---|
| 2025.12.02 | ₩10,450 | ₩10,664 | ₩10,263 | ₩10,463 | +0.13% | 1.7만 |
|---|
| 2025.12.01 | ₩10,797 | ₩10,877 | ₩10,370 | ₩10,410 | -3.59% | 4.6만 |
|---|
| 2025.11.28 | ₩10,503 | ₩11,118 | ₩10,149 | ₩11,064 | +5.34% | 1.6만 |
|---|
| 2025.11.26 | ₩10,416 | ₩10,664 | ₩9,955 | ₩10,517 | +0.96% | 3.7만 |
|---|
| 2025.11.25 | ₩9,768 | ₩10,343 | ₩9,648 | ₩10,343 | +5.88% | 2.9만 |
|---|
| 2025.11.24 | ₩9,207 | ₩9,942 | ₩8,779 | ₩9,808 | +6.53% | 2.5만 |
|---|
| 2025.11.21 | ₩8,779 | ₩9,327 | ₩8,572 | ₩9,127 | +3.96% | 2.6만 |
|---|
| 2025.11.20 | ₩9,354 | ₩9,621 | ₩8,552 | ₩8,699 | -7.00% | 8.8만 |
|---|
| 2025.11.19 | ₩9,728 | ₩9,942 | ₩9,100 | ₩9,220 | -5.22% | 1.9만 |
|---|
| 2025.11.18 | ₩10,476 | ₩10,611 | ₩8,940 | ₩9,601 | -8.35% | 23.1만 |
|---|
| 2025.11.17 | ₩10,730 | ₩11,382 | ₩10,583 | ₩10,583 | -1.37% | 4.2만 |
|---|
| 2025.11.14 | ₩10,356 | ₩11,265 | ₩10,022 | ₩10,690 | +3.23% | 8.1만 |
|---|
| 2025.11.13 | ₩10,677 | ₩10,677 | ₩9,915 | ₩10,557 | -1.13% | 6.4만 |
|---|
| 2025.11.12 | ₩10,931 | ₩11,318 | ₩10,529 | ₩10,623 | -2.81% | 5.5만 |
|---|
| 2025.11.11 | ₩10,142 | ₩11,170 | ₩10,142 | ₩11,145 | +9.88% | 5.4만 |
|---|
| 2025.11.10 | ₩10,182 | ₩10,329 | ₩9,782 | ₩10,076 | -1.05% | 5.1만 |
|---|
| 2025.11.07 | ₩10,276 | ₩10,329 | ₩9,568 | ₩10,329 | +0.52% | 5.2만 |
|---|
| 2025.11.06 | ₩11,084 | ₩11,599 | ₩10,223 | ₩10,410 | -6.09% | 20.5만 |
|---|
| 2025.11.05 | ₩9,942 | ₩11,692 | ₩9,557 | ₩11,492 | +15.59% | 25.2만 |
|---|
| 2025.11.04 | ₩9,434 | ₩10,410 | ₩8,619 | ₩10,156 | +7.65% | 24.1만 |
|---|
| 2025.11.03 | ₩9,033 | ₩9,554 | ₩8,272 | ₩8,472 | -6.21% | 11.8만 |
|---|
| 2025.10.31 | ₩8,713 | ₩9,474 | ₩8,599 | ₩9,127 | +4.75% | 4.5만 |
|---|
| 2025.10.30 | ₩8,646 | ₩9,274 | ₩8,459 | ₩8,779 | +1.55% | 6.5만 |
|---|
| 2025.10.29 | ₩8,806 | ₩9,100 | ₩8,312 | ₩8,739 | -0.76% | 7.5만 |
|---|
| 2025.10.28 | ₩8,793 | ₩9,434 | ₩8,472 | ₩8,753 | -0.46% | 5만 |
|---|
| 2025.10.27 | ₩9,007 | ₩9,267 | ₩8,558 | ₩8,886 | -1.34% | 7.6만 |
|---|
| 2025.10.24 | ₩8,686 | ₩9,301 | ₩8,316 | ₩8,993 | +3.54% | 10만 |
|---|
| 2025.10.23 | ₩7,951 | ₩9,020 | ₩7,897 | ₩8,592 | +8.07% | 23.6만 |
|---|
| 2025.10.22 | ₩9,341 | ₩9,661 | ₩7,799 | ₩8,018 | -14.16% | 436.8만 |
|---|
| 2025.10.21 | ₩8,793 | ₩9,220 | ₩8,761 | ₩9,127 | +3.80% | 3.9만 |
|---|
| 2025.10.20 | ₩8,966 | ₩9,020 | ₩8,472 | ₩8,846 | -1.34% | 7.7만 |
|---|
| 2025.10.17 | ₩9,274 | ₩9,354 | ₩8,459 | ₩8,579 | -7.49% | 9만 |
|---|
| 2025.10.16 | ₩9,915 | ₩10,109 | ₩9,100 | ₩9,287 | -6.33% | 5.6만 |
|---|
| 2025.10.15 | ₩10,383 | ₩10,396 | ₩9,701 | ₩9,915 | -4.50% | 7.5만 |
|---|
| 2025.10.14 | ₩9,848 | ₩10,436 | ₩9,688 | ₩10,410 | +5.70% | 3.1만 |
|---|
| 2025.10.13 | ₩9,822 | ₩10,343 | ₩9,701 | ₩9,888 | +0.68% | 3.5만 |
|---|
| 2025.10.10 | ₩10,490 | ₩10,653 | ₩9,701 | ₩9,782 | -6.75% | 4.5만 |
|---|