시장 데이터를 불러오는 중
전체 종목
바이오프론테라 과거 주가
Biofrontera Inc. - Common Stock · BFRI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biofrontera Inc. - Common Stock · BFRI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,235 | ₩1,348 | ₩1,215 | ₩1,295 | +4.86% | 27.5만 |
| 2026.10.08 | ₩1,249 | ₩1,268 | ₩1,177 | ₩1,227 | -1.82% | 23.2만 |
| 2026.10.07 | ₩1,233 | ₩1,308 | ₩1,215 | ₩1,248 | +1.19% | 27.9만 |
| 2026.10.06 | ₩1,175 | ₩1,265 | ₩1,148 | ₩1,244 | +5.91% | 39만 |
| 2026.10.05 | ₩1,335 | ₩1,335 | ₩1,175 | ₩1,189 | -10.90% | 72.1만 |
| 2026.10.02 | ₩1,482 | ₩1,495 | ₩1,335 | ₩1,355 | -8.56% | 33.5만 |
| 2026.10.01 | ₩1,415 | ₩1,428 | ₩1,361 | ₩1,388 | -1.89% | 34.1만 |
| 2026.09.30 | ₩1,482 | ₩1,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,442 |
| -2.70% |
| 28.4만 |
| 2026.09.29 | ₩1,468 | ₩1,522 | ₩1,442 | ₩1,455 | -0.91% | 25.8만 |
|---|
| 2026.09.28 | ₩1,548 | ₩1,562 | ₩1,455 | ₩1,508 | -2.59% | 38.4만 |
|---|
| 2026.09.25 | ₩1,602 | ₩1,642 | ₩1,548 | ₩1,575 | -1.67% | 24.7만 |
|---|
| 2026.09.24 | ₩1,548 | ₩1,635 | ₩1,522 | ₩1,602 | +3.45% | 28.1만 |
|---|
| 2026.09.23 | ₩1,562 | ₩1,575 | ₩1,498 | ₩1,535 | -1.71% | 28.9만 |
|---|
| 2026.09.22 | ₩1,548 | ₩1,575 | ₩1,482 | ₩1,562 | +0.86% | 47.6만 |
|---|
| 2026.09.21 | ₩1,762 | ₩1,762 | ₩1,522 | ₩1,548 | -12.12% | 91.9만 |
|---|
| 2026.09.18 | ₩1,722 | ₩1,775 | ₩1,695 | ₩1,762 | +2.33% | 37.6만 |
|---|
| 2026.09.17 | ₩1,628 | ₩1,722 | ₩1,628 | ₩1,655 | +1.64% | 57.3만 |
|---|
| 2026.09.16 | ₩1,628 | ₩1,655 | ₩1,575 | ₩1,615 | -0.82% | 38.5만 |
|---|
| 2026.09.15 | ₩1,775 | ₩1,815 | ₩1,562 | ₩1,588 | -10.53% | 147.7만 |
|---|
| 2026.09.14 | ₩2,096 | ₩2,096 | ₩1,809 | ₩1,815 | -13.38% | 236.6만 |
|---|
| 2026.09.11 | ₩2,056 | ₩2,162 | ₩2,002 | ₩2,069 | +0.65% | 145.6만 |
|---|
| 2026.09.10 | ₩2,042 | ₩2,076 | ₩1,815 | ₩1,949 | -4.58% | 164.6만 |
|---|
| 2026.09.09 | ₩2,096 | ₩2,149 | ₩2,036 | ₩2,056 | -1.91% | 53.3만 |
|---|
| 2026.09.08 | ₩2,189 | ₩2,216 | ₩2,056 | ₩2,082 | -4.88% | 84만 |
|---|
| 2026.09.04 | ₩2,029 | ₩2,176 | ₩2,029 | ₩2,149 | +5.92% | 63.1만 |
|---|
| 2026.09.03 | ₩2,016 | ₩2,081 | ₩1,975 | ₩2,016 | 0.00% | 55만 |
|---|
| 2026.09.02 | ₩2,036 | ₩2,136 | ₩2,002 | ₩2,029 | -0.33% | 58.1만 |
|---|
| 2026.09.01 | ₩2,056 | ₩2,082 | ₩2,009 | ₩2,049 | -0.32% | 40.1만 |
|---|
| 2026.08.31 | ₩2,076 | ₩2,136 | ₩2,002 | ₩2,042 | -1.61% | 74.4만 |
|---|
| 2026.08.28 | ₩2,042 | ₩2,149 | ₩2,016 | ₩2,122 | +3.92% | 83.7만 |
|---|
| 2026.08.27 | ₩2,076 | ₩2,096 | ₩1,969 | ₩1,989 | -4.18% | 43.6만 |
|---|
| 2026.08.26 | ₩2,056 | ₩2,136 | ₩1,989 | ₩2,042 | -0.65% | 54.3만 |
|---|
| 2026.08.25 | ₩1,962 | ₩2,029 | ₩1,895 | ₩2,016 | +2.72% | 43.8만 |
|---|
| 2026.08.24 | ₩1,975 | ₩2,069 | ₩1,882 | ₩1,949 | -1.35% | 99.4만 |
|---|
| 2026.08.21 | ₩1,975 | ₩2,029 | ₩1,923 | ₩1,975 | 0.00% | 44.6만 |
|---|
| 2026.08.20 | ₩1,909 | ₩2,002 | ₩1,869 | ₩1,975 | +3.50% | 52.6만 |
|---|
| 2026.08.19 | ₩1,949 | ₩2,002 | ₩1,855 | ₩1,895 | -2.74% | 69.7만 |
|---|
| 2026.08.18 | ₩1,855 | ₩1,995 | ₩1,842 | ₩1,922 | +3.60% | 105.8만 |
|---|
| 2026.08.17 | ₩1,815 | ₩1,869 | ₩1,749 | ₩1,802 | -0.74% | 76.3만 |
|---|
| 2026.08.14 | ₩1,709 | ₩1,869 | ₩1,682 | ₩1,735 | +1.56% | 97.6만 |
|---|
| 2026.08.13 | ₩1,695 | ₩1,869 | ₩1,631 | ₩1,682 | -0.79% | 109.1만 |
|---|
| 2026.08.12 | ₩1,628 | ₩1,682 | ₩1,602 | ₩1,668 | +2.46% | 25.8만 |
|---|
| 2026.08.11 | ₩1,628 | ₩1,655 | ₩1,575 | ₩1,628 | 0.00% | 33.8만 |
|---|
| 2026.08.10 | ₩1,668 | ₩1,695 | ₩1,615 | ₩1,615 | -3.20% | 44.2만 |
|---|
| 2026.08.07 | ₩1,695 | ₩1,695 | ₩1,642 | ₩1,695 | 0.00% | 24.9만 |
|---|
| 2026.08.06 | ₩1,668 | ₩1,695 | ₩1,615 | ₩1,668 | 0.00% | 27.9만 |
|---|
| 2026.08.05 | ₩1,668 | ₩1,680 | ₩1,615 | ₩1,655 | -0.80% | 15.1만 |
|---|
| 2026.08.04 | ₩1,588 | ₩1,682 | ₩1,575 | ₩1,628 | +2.52% | 51.6만 |
|---|
| 2026.08.03 | ₩1,562 | ₩1,668 | ₩1,559 | ₩1,588 | +1.71% | 37.9만 |
|---|
| 2026.07.31 | ₩1,615 | ₩1,642 | ₩1,528 | ₩1,562 | -3.31% | 43.3만 |
|---|
| 2026.07.30 | ₩1,575 | ₩1,695 | ₩1,548 | ₩1,642 | +4.24% | 79.6만 |
|---|
| 2026.07.29 | ₩1,495 | ₩1,588 | ₩1,455 | ₩1,562 | +4.46% | 72.9만 |
|---|
| 2026.07.28 | ₩1,402 | ₩1,528 | ₩1,328 | ₩1,482 | +5.71% | 89.6만 |
|---|
| 2026.07.27 | ₩1,428 | ₩1,442 | ₩1,402 | ₩1,402 | -1.87% | 30.7만 |
|---|
| 2026.07.24 | ₩1,448 | ₩1,455 | ₩1,415 | ₩1,455 | +0.46% | 16.6만 |
|---|
| 2026.07.23 | ₩1,428 | ₩1,455 | ₩1,402 | ₩1,455 | +1.87% | 16.2만 |
|---|
| 2026.07.22 | ₩1,442 | ₩1,455 | ₩1,415 | ₩1,442 | 0.00% | 9.1만 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,442 | ₩1,402 | ₩1,442 | +1.89% | 14.8만 |
|---|
| 2026.07.20 | ₩1,442 | ₩1,482 | ₩1,402 | ₩1,402 | -2.78% | 18.8만 |
|---|
| 2026.07.17 | ₩1,402 | ₩1,468 | ₩1,402 | ₩1,455 | +3.81% | 14.4만 |
|---|
| 2026.07.16 | ₩1,442 | ₩1,495 | ₩1,402 | ₩1,482 | +2.78% | 28.2만 |
|---|
| 2026.07.15 | ₩1,415 | ₩1,462 | ₩1,402 | ₩1,455 | +2.83% | 15.7만 |
|---|
| 2026.07.14 | ₩1,455 | ₩1,495 | ₩1,402 | ₩1,415 | -2.75% | 45.2만 |
|---|
| 2026.07.13 | ₩1,468 | ₩1,548 | ₩1,455 | ₩1,482 | +0.91% | 32.4만 |
|---|
| 2026.07.10 | ₩1,508 | ₩1,567 | ₩1,404 | ₩1,468 | -2.65% | 35.2만 |
|---|
| 2026.07.09 | ₩1,522 | ₩1,602 | ₩1,495 | ₩1,522 | 0.00% | 43.4만 |
|---|
| 2026.07.08 | ₩1,548 | ₩1,556 | ₩1,402 | ₩1,522 | -1.72% | 59.9만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,608 | ₩1,495 | ₩1,548 | 0.00% | 47.3만 |
|---|
| 2026.07.06 | ₩1,388 | ₩1,575 | ₩1,375 | ₩1,548 | +11.54% | 99.7만 |
|---|
| 2026.07.02 | ₩1,361 | ₩1,422 | ₩1,335 | ₩1,348 | -0.98% | 39.4만 |
|---|
| 2026.07.01 | ₩1,301 | ₩1,361 | ₩1,281 | ₩1,348 | +3.59% | 24.2만 |
|---|
| 2026.06.30 | ₩1,348 | ₩1,375 | ₩1,231 | ₩1,263 | -6.34% | 53.8만 |
|---|
| 2026.06.29 | ₩1,321 | ₩1,428 | ₩1,295 | ₩1,361 | +3.03% | 36.3만 |
|---|
| 2026.06.26 | ₩1,255 | ₩1,324 | ₩1,231 | ₩1,296 | +3.30% | 25.1만 |
|---|
| 2026.06.25 | ₩1,321 | ₩1,375 | ₩1,240 | ₩1,264 | -4.34% | 23.4만 |
|---|
| 2026.06.24 | ₩1,348 | ₩1,415 | ₩1,295 | ₩1,335 | -0.99% | 28.4만 |
|---|
| 2026.06.23 | ₩1,455 | ₩1,468 | ₩1,355 | ₩1,375 | -5.50% | 30만 |
|---|
| 2026.06.22 | ₩1,335 | ₩1,535 | ₩1,317 | ₩1,442 | +8.00% | 57.2만 |
|---|
| 2026.06.18 | ₩1,308 | ₩1,348 | ₩1,308 | ₩1,317 | +0.71% | 23.2만 |
|---|
| 2026.06.17 | ₩1,308 | ₩1,335 | ₩1,281 | ₩1,309 | +0.10% | 14.2만 |
|---|
| 2026.06.16 | ₩1,321 | ₩1,361 | ₩1,261 | ₩1,284 | -2.83% | 30.2만 |
|---|
| 2026.06.15 | ₩1,157 | ₩1,375 | ₩1,157 | ₩1,335 | +15.34% | 70.4만 |
|---|
| 2026.06.12 | ₩1,164 | ₩1,201 | ₩1,135 | ₩1,155 | -0.80% | 16.3만 |
|---|
| 2026.06.11 | ₩1,173 | ₩1,215 | ₩1,148 | ₩1,183 | +0.80% | 13만 |
|---|
| 2026.06.10 | ₩1,137 | ₩1,201 | ₩1,135 | ₩1,152 | +1.29% | 6.5만 |
|---|
| 2026.06.09 | ₩1,228 | ₩1,233 | ₩1,121 | ₩1,175 | -4.35% | 18.5만 |
|---|
| 2026.06.08 | ₩1,273 | ₩1,295 | ₩1,228 | ₩1,241 | -2.52% | 5.4만 |
|---|
| 2026.06.05 | ₩1,321 | ₩1,335 | ₩1,221 | ₩1,248 | -5.56% | 20.5만 |
|---|
| 2026.06.04 | ₩1,323 | ₩1,402 | ₩1,296 | ₩1,328 | +0.40% | 11.8만 |
|---|
| 2026.06.03 | ₩1,388 | ₩1,388 | ₩1,284 | ₩1,316 | -5.19% | 14.5만 |
|---|
| 2026.06.02 | ₩1,281 | ₩1,388 | ₩1,201 | ₩1,375 | +7.29% | 29.7만 |
|---|
| 2026.06.01 | ₩1,200 | ₩1,281 | ₩1,165 | ₩1,273 | +6.12% | 24.5만 |
|---|
| 2026.05.29 | ₩1,172 | ₩1,183 | ₩1,128 | ₩1,183 | +0.91% | 6.1만 |
|---|
| 2026.05.28 | ₩1,139 | ₩1,148 | ₩1,108 | ₩1,148 | +0.82% | 3.5만 |
|---|
| 2026.05.27 | ₩1,068 | ₩1,145 | ₩1,068 | ₩1,145 | +7.25% | 10.8만 |
|---|
| 2026.05.26 | ₩1,068 | ₩1,107 | ₩1,054 | ₩1,061 | -0.62% | 12.9만 |
|---|
| 2026.05.22 | ₩1,029 | ₩1,108 | ₩1,029 | ₩1,077 | +4.67% | 5.8만 |
|---|
| 2026.05.21 | ₩1,095 | ₩1,139 | ₩1,001 | ₩1,040 | -5.00% | 23.7만 |
|---|
| 2026.05.20 | ₩1,054 | ₩1,107 | ₩1,054 | ₩1,077 | +2.15% | 10.7만 |
|---|
| 2026.05.19 | ₩1,041 | ₩1,111 | ₩1,041 | ₩1,076 | +3.33% | 14.8만 |
|---|
| 2026.05.18 | ₩1,068 | ₩1,096 | ₩974 | ₩1,061 | -0.62% | 32.5만 |
|---|
| 2026.05.15 | ₩1,268 | ₩1,295 | ₩1,068 | ₩1,068 | -15.79% | 128.7만 |
|---|
| 2026.05.14 | ₩1,175 | ₩1,361 | ₩1,175 | ₩1,320 | +12.39% | 40.7만 |
|---|
| 2026.05.13 | ₩1,295 | ₩1,348 | ₩1,235 | ₩1,281 | -1.03% | 49.6만 |
|---|
| 2026.05.12 | ₩1,495 | ₩1,495 | ₩1,308 | ₩1,348 | -9.82% | 46.4만 |
|---|
| 2026.05.11 | ₩1,575 | ₩1,588 | ₩1,455 | ₩1,482 | -5.93% | 40만 |
|---|
| 2026.05.08 | ₩1,535 | ₩1,548 | ₩1,495 | ₩1,535 | 0.00% | 11만 |
|---|
| 2026.05.07 | ₩1,562 | ₩1,562 | ₩1,495 | ₩1,522 | -2.56% | 14.9만 |
|---|
| 2026.05.06 | ₩1,508 | ₩1,588 | ₩1,508 | ₩1,522 | +0.88% | 21.6만 |
|---|
| 2026.05.05 | ₩1,535 | ₩1,582 | ₩1,495 | ₩1,535 | 0.00% | 25.4만 |
|---|
| 2026.05.04 | ₩1,442 | ₩1,508 | ₩1,415 | ₩1,482 | +2.78% | 9.5만 |
|---|
| 2026.05.01 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,442 | -1.82% | 7.9만 |
|---|
| 2026.04.30 | ₩1,468 | ₩1,468 | ₩1,428 | ₩1,442 | -1.82% | 6.5만 |
|---|
| 2026.04.29 | ₩1,482 | ₩1,508 | ₩1,428 | ₩1,468 | -0.90% | 8.1만 |
|---|
| 2026.04.28 | ₩1,522 | ₩1,562 | ₩1,468 | ₩1,495 | -1.75% | 12.1만 |
|---|
| 2026.04.27 | ₩1,468 | ₩1,562 | ₩1,428 | ₩1,508 | +2.73% | 27.1만 |
|---|
| 2026.04.24 | ₩1,361 | ₩1,495 | ₩1,361 | ₩1,442 | +5.88% | 7.6만 |
|---|
| 2026.04.23 | ₩1,468 | ₩1,495 | ₩1,335 | ₩1,375 | -6.36% | 16.5만 |
|---|
| 2026.04.22 | ₩1,415 | ₩1,495 | ₩1,415 | ₩1,415 | 0.00% | 9.6만 |
|---|
| 2026.04.21 | ₩1,468 | ₩1,468 | ₩1,375 | ₩1,455 | -0.91% | 10.4만 |
|---|
| 2026.04.20 | ₩1,468 | ₩1,488 | ₩1,415 | ₩1,455 | -0.91% | 14.8만 |
|---|
| 2026.04.17 | ₩1,455 | ₩1,548 | ₩1,442 | ₩1,468 | +0.92% | 23만 |
|---|
| 2026.04.16 | ₩1,428 | ₩1,442 | ₩1,368 | ₩1,442 | +0.93% | 11.6만 |
|---|
| 2026.04.15 | ₩1,442 | ₩1,455 | ₩1,415 | ₩1,415 | -1.85% | 11.6만 |
|---|
| 2026.04.14 | ₩1,402 | ₩1,455 | ₩1,361 | ₩1,455 | +3.81% | 15.4만 |
|---|
| 2026.04.13 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,402 | -0.94% | 11만 |
|---|
| 2026.04.10 | ₩1,388 | ₩1,402 | ₩1,348 | ₩1,375 | -0.96% | 7만 |
|---|
| 2026.04.09 | ₩1,335 | ₩1,402 | ₩1,308 | ₩1,388 | +4.00% | 11.7만 |
|---|
| 2026.04.08 | ₩1,361 | ₩1,361 | ₩1,268 | ₩1,281 | -5.88% | 9.7만 |
|---|
| 2026.04.07 | ₩1,335 | ₩1,335 | ₩1,267 | ₩1,308 | -2.00% | 4.1만 |
|---|
| 2026.04.06 | ₩1,261 | ₩1,335 | ₩1,261 | ₩1,321 | +4.76% | 9만 |
|---|
| 2026.04.02 | ₩1,175 | ₩1,323 | ₩1,175 | ₩1,308 | +11.36% | 13.2만 |
|---|
| 2026.04.01 | ₩1,080 | ₩1,308 | ₩1,061 | ₩1,229 | +13.84% | 47.5만 |
|---|
| 2026.03.31 | ₩1,042 | ₩1,088 | ₩1,041 | ₩1,080 | +3.59% | 1.6만 |
|---|
| 2026.03.30 | ₩1,093 | ₩1,093 | ₩1,022 | ₩1,040 | -4.88% | 4만 |
|---|
| 2026.03.27 | ₩1,068 | ₩1,095 | ₩1,014 | ₩1,093 | +2.37% | 16.4만 |
|---|
| 2026.03.26 | ₩1,085 | ₩1,103 | ₩1,068 | ₩1,081 | -0.37% | 4만 |
|---|
| 2026.03.25 | ₩1,124 | ₩1,124 | ₩1,081 | ₩1,100 | -2.14% | 4.2만 |
|---|
| 2026.03.24 | ₩1,108 | ₩1,117 | ₩1,069 | ₩1,083 | -2.29% | 7.4만 |
|---|
| 2026.03.23 | ₩1,164 | ₩1,255 | ₩1,095 | ₩1,132 | -2.75% | 29만 |
|---|
| 2026.03.20 | ₩1,153 | ₩1,173 | ₩1,070 | ₩1,161 | +0.69% | 19.3만 |
|---|
| 2026.03.19 | ₩1,175 | ₩1,281 | ₩1,041 | ₩1,143 | -2.73% | 50.2만 |
|---|
| 2026.03.18 | ₩1,148 | ₩1,163 | ₩1,131 | ₩1,160 | +1.05% | 5.1만 |
|---|
| 2026.03.17 | ₩1,155 | ₩1,188 | ₩1,148 | ₩1,188 | +2.89% | 2.7만 |
|---|
| 2026.03.16 | ₩1,160 | ₩1,188 | ₩1,145 | ₩1,188 | +2.42% | 7.4만 |
|---|
| 2026.03.13 | ₩1,147 | ₩1,168 | ₩1,128 | ₩1,161 | +1.28% | 5.2만 |
|---|
| 2026.03.12 | ₩1,129 | ₩1,161 | ₩1,124 | ₩1,161 | +2.84% | 2.2만 |
|---|
| 2026.03.11 | ₩1,107 | ₩1,135 | ₩1,104 | ₩1,129 | +2.05% | 4.9만 |
|---|
| 2026.03.10 | ₩1,074 | ₩1,108 | ₩1,074 | ₩1,108 | +3.11% | 6.3만 |
|---|
| 2026.03.09 | ₩1,155 | ₩1,155 | ₩1,070 | ₩1,100 | -4.74% | 55.2만 |
|---|
| 2026.03.06 | ₩1,148 | ₩1,188 | ₩1,125 | ₩1,147 | -0.12% | 3.7만 |
|---|
| 2026.03.05 | ₩1,172 | ₩1,196 | ₩1,135 | ₩1,152 | -1.71% | 2.5만 |
|---|
| 2026.03.04 | ₩1,233 | ₩1,233 | ₩1,148 | ₩1,196 | -3.03% | 8.5만 |
|---|
| 2026.03.03 | ₩1,188 | ₩1,208 | ₩1,144 | ₩1,195 | +0.56% | 8.5만 |
|---|
| 2026.03.02 | ₩1,255 | ₩1,268 | ₩1,216 | ₩1,233 | -1.70% | 11.7만 |
|---|
| 2026.02.27 | ₩1,175 | ₩1,237 | ₩1,175 | ₩1,217 | +3.64% | 5.4만 |
|---|
| 2026.02.26 | ₩1,201 | ₩1,237 | ₩1,175 | ₩1,237 | +3.00% | 12.4만 |
|---|
| 2026.02.25 | ₩1,143 | ₩1,268 | ₩1,135 | ₩1,223 | +7.01% | 24.4만 |
|---|
| 2026.02.24 | ₩1,135 | ₩1,139 | ₩1,081 | ₩1,135 | 0.00% | 6.3만 |
|---|
| 2026.02.23 | ₩1,159 | ₩1,173 | ₩1,068 | ₩1,155 | -0.35% | 22.5만 |
|---|
| 2026.02.20 | ₩1,136 | ₩1,183 | ₩1,135 | ₩1,183 | +4.11% | 14.4만 |
|---|
| 2026.02.19 | ₩1,268 | ₩1,268 | ₩1,095 | ₩1,148 | -9.47% | 26.7만 |
|---|
| 2026.02.18 | ₩1,121 | ₩1,267 | ₩1,095 | ₩1,241 | +10.71% | 52.9만 |
|---|
| 2026.02.17 | ₩1,026 | ₩1,147 | ₩1,001 | ₩1,108 | +7.93% | 24.4만 |
|---|
| 2026.02.13 | ₩1,044 | ₩1,054 | ₩1,022 | ₩1,040 | -0.38% | 11.5만 |
|---|
| 2026.02.12 | ₩1,107 | ₩1,107 | ₩961 | ₩1,054 | -4.70% | 24.8만 |
|---|
| 2026.02.11 | ₩1,111 | ₩1,132 | ₩974 | ₩1,028 | -7.45% | 51.6만 |
|---|
| 2026.02.10 | ₩1,056 | ₩1,068 | ₩1,014 | ₩1,041 | -1.39% | 29.9만 |
|---|
| 2026.02.09 | ₩1,247 | ₩1,281 | ₩869 | ₩1,081 | -13.28% | 1394만 |
|---|
| 2026.02.06 | ₩1,163 | ₩1,173 | ₩1,079 | ₩1,096 | -5.74% | 20.3만 |
|---|
| 2026.02.05 | ₩1,136 | ₩1,161 | ₩1,069 | ₩1,119 | -1.53% | 9.5만 |
|---|
| 2026.02.04 | ₩1,167 | ₩1,185 | ₩1,121 | ₩1,185 | +1.60% | 8.3만 |
|---|
| 2026.02.03 | ₩1,188 | ₩1,189 | ₩1,096 | ₩1,147 | -3.48% | 17.8만 |
|---|
| 2026.02.02 | ₩1,188 | ₩1,248 | ₩1,108 | ₩1,196 | +0.67% | 15.1만 |
|---|
| 2026.01.30 | ₩1,308 | ₩1,308 | ₩1,241 | ₩1,241 | -5.10% | 11.1만 |
|---|
| 2026.01.29 | ₩1,321 | ₩1,321 | ₩1,264 | ₩1,316 | -0.40% | 9.2만 |
|---|
| 2026.01.28 | ₩1,321 | ₩1,321 | ₩1,264 | ₩1,315 | -0.51% | 8.8만 |
|---|
| 2026.01.27 | ₩1,321 | ₩1,333 | ₩1,288 | ₩1,308 | -1.01% | 4만 |
|---|
| 2026.01.26 | ₩1,311 | ₩1,348 | ₩1,288 | ₩1,332 | +1.63% | 9.3만 |
|---|
| 2026.01.23 | ₩1,319 | ₩1,335 | ₩1,269 | ₩1,335 | +1.21% | 4.5만 |
|---|
| 2026.01.22 | ₩1,321 | ₩1,335 | ₩1,255 | ₩1,335 | +1.01% | 9.6만 |
|---|
| 2026.01.21 | ₩1,127 | ₩1,335 | ₩1,081 | ₩1,333 | +18.36% | 30.6만 |
|---|
| 2026.01.20 | ₩1,068 | ₩1,135 | ₩1,068 | ₩1,113 | +4.25% | 15.7만 |
|---|
| 2026.01.16 | ₩1,083 | ₩1,115 | ₩1,069 | ₩1,112 | +2.71% | 6.6만 |
|---|
| 2026.01.15 | ₩1,069 | ₩1,151 | ₩1,056 | ₩1,115 | +4.24% | 9.2만 |
|---|
| 2026.01.14 | ₩1,085 | ₩1,085 | ₩1,041 | ₩1,081 | -0.37% | 7.9만 |
|---|
| 2026.01.13 | ₩1,175 | ₩1,175 | ₩1,029 | ₩1,072 | -8.75% | 52.9만 |
|---|
| 2026.01.12 | ₩1,101 | ₩1,112 | ₩1,032 | ₩1,062 | -3.52% | 2.9만 |
|---|
| 2026.01.09 | ₩1,121 | ₩1,121 | ₩1,080 | ₩1,101 | -1.79% | 4.3만 |
|---|
| 2026.01.08 | ₩1,065 | ₩1,112 | ₩1,029 | ₩1,099 | +3.13% | 8.5만 |
|---|
| 2026.01.07 | ₩1,060 | ₩1,069 | ₩1,028 | ₩1,065 | +0.50% | 2.9만 |
|---|
| 2026.01.06 | ₩1,054 | ₩1,093 | ₩1,014 | ₩1,061 | +0.63% | 16.5만 |
|---|
| 2026.01.05 | ₩948 | ₩1,139 | ₩948 | ₩1,064 | +12.25% | 46.7만 |
|---|
| 2026.01.02 | ₩812 | ₩984 | ₩763 | ₩968 | +19.24% | 604.8만 |
|---|
| 2025.12.31 | ₩964 | ₩1,041 | ₩741 | ₩761 | -21.05% | 34.6만 |
|---|
| 2025.12.30 | ₩976 | ₩1,041 | ₩961 | ₩961 | -1.50% | 3.9만 |
|---|
| 2025.12.29 | ₩976 | ₩990 | ₩974 | ₩974 | -0.14% | 2.6만 |
|---|
| 2025.12.26 | ₩1,001 | ₩1,001 | ₩962 | ₩962 | -3.87% | 2.5만 |
|---|
| 2025.12.24 | ₩974 | ₩988 | ₩941 | ₩961 | -1.37% | 9.3만 |
|---|
| 2025.12.23 | ₩1,001 | ₩1,001 | ₩936 | ₩942 | -5.87% | 8만 |
|---|
| 2025.12.22 | ₩1,002 | ₩1,004 | ₩978 | ₩984 | -1.86% | 4.2만 |
|---|
| 2025.12.19 | ₩1,008 | ₩1,022 | ₩948 | ₩1,022 | +1.46% | 6.6만 |
|---|
| 2025.12.18 | ₩1,048 | ₩1,095 | ₩936 | ₩1,016 | -3.06% | 23.5만 |
|---|
| 2025.12.17 | ₩1,026 | ₩1,028 | ₩948 | ₩961 | -6.37% | 4.6만 |
|---|
| 2025.12.16 | ₩1,081 | ₩1,081 | ₩961 | ₩981 | -9.26% | 10.7만 |
|---|
| 2025.12.15 | ₩1,103 | ₩1,103 | ₩1,054 | ₩1,054 | -4.36% | 6.3만 |
|---|
| 2025.12.12 | ₩1,057 | ₩1,101 | ₩1,057 | ₩1,084 | +2.53% | 5.3만 |
|---|
| 2025.12.11 | ₩1,076 | ₩1,101 | ₩1,069 | ₩1,085 | +0.87% | 1.6만 |
|---|
| 2025.12.10 | ₩1,081 | ₩1,095 | ₩1,028 | ₩1,085 | +0.37% | 7만 |
|---|
| 2025.12.09 | ₩1,108 | ₩1,115 | ₩1,070 | ₩1,072 | -3.25% | 5.1만 |
|---|
| 2025.12.08 | ₩1,095 | ₩1,200 | ₩1,070 | ₩1,099 | +0.37% | 2.3만 |
|---|
| 2025.12.05 | ₩1,108 | ₩1,161 | ₩1,095 | ₩1,116 | +0.72% | 5.1만 |
|---|
| 2025.12.04 | ₩1,076 | ₩1,105 | ₩1,028 | ₩1,105 | +2.73% | 12.4만 |
|---|
| 2025.12.03 | ₩1,041 | ₩1,108 | ₩1,021 | ₩1,060 | +1.79% | 44만 |
|---|
| 2025.12.02 | ₩1,095 | ₩1,148 | ₩1,081 | ₩1,081 | -1.22% | 37.8만 |
|---|
| 2025.12.01 | ₩1,108 | ₩1,155 | ₩1,081 | ₩1,083 | -2.29% | 9.6만 |
|---|
| 2025.11.28 | ₩1,069 | ₩1,091 | ₩1,041 | ₩1,091 | +2.00% | 3.4만 |
|---|
| 2025.11.26 | ₩1,041 | ₩1,069 | ₩1,020 | ₩1,053 | +1.15% | 7.1만 |
|---|
| 2025.11.25 | ₩1,069 | ₩1,069 | ₩1,004 | ₩1,054 | -1.37% | 2.9만 |
|---|
| 2025.11.24 | ₩1,028 | ₩1,108 | ₩1,001 | ₩1,060 | +3.12% | 5.5만 |
|---|
| 2025.11.21 | ₩1,041 | ₩1,068 | ₩950 | ₩988 | -5.13% | 27.7만 |
|---|
| 2025.11.20 | ₩1,081 | ₩1,108 | ₩974 | ₩1,006 | -6.91% | 7.4만 |
|---|
| 2025.11.19 | ₩1,121 | ₩1,135 | ₩1,030 | ₩1,080 | -3.69% | 3.4만 |
|---|
| 2025.11.18 | ₩1,161 | ₩1,161 | ₩1,001 | ₩1,095 | -5.75% | 16.5만 |
|---|
| 2025.11.17 | ₩1,108 | ₩1,201 | ₩1,095 | ₩1,140 | +2.89% | 5.2만 |
|---|
| 2025.11.14 | ₩1,175 | ₩1,197 | ₩1,068 | ₩1,092 | -7.05% | 26.3만 |
|---|
| 2025.11.13 | ₩1,275 | ₩1,361 | ₩1,180 | ₩1,188 | -6.81% | 19.3만 |
|---|
| 2025.11.12 | ₩1,468 | ₩1,495 | ₩1,241 | ₩1,300 | -11.45% | 24.3만 |
|---|
| 2025.11.11 | ₩1,348 | ₩1,508 | ₩1,348 | ₩1,388 | +2.97% | 15.7만 |
|---|
| 2025.11.10 | ₩1,428 | ₩1,482 | ₩1,361 | ₩1,388 | -2.80% | 14.8만 |
|---|
| 2025.11.07 | ₩1,522 | ₩1,522 | ₩1,361 | ₩1,442 | -5.26% | 111.4만 |
|---|
| 2025.11.06 | ₩1,455 | ₩1,588 | ₩1,442 | ₩1,548 | +6.42% | 33.4만 |
|---|
| 2025.11.05 | ₩1,428 | ₩1,468 | ₩1,415 | ₩1,455 | +1.87% | 11만 |
|---|
| 2025.11.04 | ₩1,428 | ₩1,455 | ₩1,375 | ₩1,375 | -3.74% | 14.3만 |
|---|
| 2025.11.03 | ₩1,468 | ₩1,522 | ₩1,428 | ₩1,468 | 0.00% | 10.2만 |
|---|
| 2025.10.31 | ₩1,402 | ₩1,535 | ₩1,402 | ₩1,468 | +4.76% | 15.9만 |
|---|
| 2025.10.30 | ₩1,442 | ₩1,450 | ₩1,335 | ₩1,428 | -0.93% | 13.6만 |
|---|
| 2025.10.29 | ₩1,495 | ₩1,495 | ₩1,402 | ₩1,415 | -5.36% | 15.8만 |
|---|
| 2025.10.28 | ₩1,375 | ₩1,462 | ₩1,361 | ₩1,415 | +2.91% | 10.8만 |
|---|
| 2025.10.27 | ₩1,522 | ₩1,535 | ₩1,348 | ₩1,368 | -10.09% | 12.5만 |
|---|
| 2025.10.24 | ₩1,522 | ₩1,535 | ₩1,448 | ₩1,468 | -3.51% | 19.1만 |
|---|
| 2025.10.23 | ₩1,335 | ₩1,522 | ₩1,308 | ₩1,508 | +13.00% | 18.5만 |
|---|
| 2025.10.22 | ₩1,312 | ₩1,375 | ₩1,308 | ₩1,348 | +2.75% | 9.3만 |
|---|
| 2025.10.21 | ₩1,308 | ₩1,375 | ₩1,308 | ₩1,331 | +1.73% | 3.3만 |
|---|
| 2025.10.20 | ₩1,281 | ₩1,388 | ₩1,281 | ₩1,321 | +3.13% | 3만 |
|---|
| 2025.10.17 | ₩1,268 | ₩1,308 | ₩1,268 | ₩1,281 | +1.05% | 2.5만 |
|---|
| 2025.10.16 | ₩1,319 | ₩1,375 | ₩1,319 | ₩1,321 | +0.20% | 11.9만 |
|---|
| 2025.10.15 | ₩1,335 | ₩1,375 | ₩1,277 | ₩1,311 | -1.80% | 4.8만 |
|---|
| 2025.10.14 | ₩1,240 | ₩1,308 | ₩1,188 | ₩1,277 | +3.01% | 17.6만 |
|---|
| 2025.10.13 | ₩1,268 | ₩1,281 | ₩1,255 | ₩1,257 | -0.84% | 3.6만 |
|---|
| 2025.10.10 | ₩1,361 | ₩1,361 | ₩1,268 | ₩1,281 | -5.88% | 6.3만 |
|---|