시장 데이터를 불러오는 중
전체 종목
바이오넥서스 진 랩 과거 주가
BioNexus Gene Lab Corp - Common stock · BGLC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioNexus Gene Lab Corp - Common stock · BGLC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,610 | ₩1,720 | ₩1,610 | ₩1,720 | +6.88% | 3.9천 |
| 2026.10.08 | ₩1,768 | ₩1,768 | ₩1,666 | ₩1,666 | -5.81% | 1.1천 |
| 2026.10.07 | ₩1,774 | ₩1,814 | ₩1,608 | ₩1,787 | +0.75% | 2.8만 |
| 2026.10.06 | ₩1,614 | ₩1,694 | ₩1,600 | ₩1,654 | +2.48% | 1.8만 |
| 2026.10.05 | ₩1,707 | ₩1,747 | ₩1,695 | ₩1,707 | 0.00% | 1.2만 |
| 2026.10.02 | ₩1,667 | ₩1,704 | ₩1,667 | ₩1,694 | +1.60% | 2.5천 |
| 2026.10.01 | ₩1,707 | ₩1,907 | ₩1,600 | ₩1,600 | -6.25% | 4.1만 |
| 2026.09.30 | ₩1,707 | ₩1,707 | ₩1,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,627 |
| -4.69% |
| 9.1천 |
| 2026.09.29 | ₩1,827 | ₩1,864 | ₩1,694 | ₩1,694 | -7.30% | 1.5만 |
|---|
| 2026.09.28 | ₩1,840 | ₩1,880 | ₩1,694 | ₩1,734 | -5.80% | 1.1만 |
|---|
| 2026.09.25 | ₩1,907 | ₩1,960 | ₩1,671 | ₩1,854 | -2.80% | 6천 |
|---|
| 2026.09.24 | ₩2,000 | ₩2,000 | ₩1,920 | ₩1,974 | -1.33% | 3.1천 |
|---|
| 2026.09.23 | ₩1,934 | ₩1,962 | ₩1,934 | ₩1,960 | +1.38% | 3.3천 |
|---|
| 2026.09.22 | ₩1,967 | ₩1,974 | ₩1,934 | ₩1,947 | -1.02% | 1.7천 |
|---|
| 2026.09.21 | ₩2,040 | ₩2,054 | ₩1,960 | ₩2,000 | -1.96% | 1.1만 |
|---|
| 2026.09.18 | ₩1,934 | ₩2,094 | ₩1,934 | ₩2,094 | +8.28% | 7.3천 |
|---|
| 2026.09.17 | ₩1,947 | ₩1,987 | ₩1,947 | ₩1,967 | +1.03% | 1.2천 |
|---|
| 2026.09.16 | ₩2,094 | ₩2,094 | ₩1,934 | ₩1,974 | -5.73% | 4.8천 |
|---|
| 2026.09.15 | ₩1,960 | ₩1,960 | ₩1,920 | ₩1,920 | -2.04% | 3.5천 |
|---|
| 2026.09.14 | ₩1,938 | ₩2,000 | ₩1,930 | ₩2,000 | +3.23% | 1.6천 |
|---|
| 2026.09.11 | ₩2,050 | ₩2,147 | ₩2,050 | ₩2,147 | +4.75% | 1.8천 |
|---|
| 2026.09.10 | ₩1,974 | ₩1,974 | ₩1,974 | ₩1,974 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩1,854 | ₩2,034 | ₩1,788 | ₩1,934 | +4.32% | 1.9만 |
|---|
| 2026.09.08 | ₩1,800 | ₩1,907 | ₩1,800 | ₩1,867 | +3.70% | 3.1천 |
|---|
| 2026.09.04 | ₩1,854 | ₩1,934 | ₩1,854 | ₩1,934 | +4.32% | 800 |
|---|
| 2026.09.03 | ₩1,920 | ₩1,987 | ₩1,920 | ₩1,960 | +2.08% | 5.9천 |
|---|
| 2026.09.02 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,000 | ₩2,000 | ₩1,958 | ₩1,960 | -2.00% | 1.1천 |
|---|
| 2026.08.31 | ₩1,974 | ₩1,987 | ₩1,974 | ₩1,987 | +0.68% | 600 |
|---|
| 2026.08.28 | ₩2,000 | ₩2,067 | ₩2,000 | ₩2,067 | +3.33% | 2.7천 |
|---|
| 2026.08.27 | ₩1,867 | ₩2,146 | ₩1,867 | ₩2,000 | +7.14% | 3.7천 |
|---|
| 2026.08.26 | ₩1,990 | ₩1,990 | ₩1,654 | ₩1,907 | -4.16% | 2.2만 |
|---|
| 2026.08.25 | ₩2,067 | ₩2,067 | ₩2,067 | ₩2,067 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,094 | ₩2,094 | ₩2,026 | ₩2,067 | -1.27% | 800 |
|---|
| 2026.08.21 | ₩2,267 | ₩2,267 | ₩2,107 | ₩2,120 | -6.47% | 1천 |
|---|
| 2026.08.20 | ₩2,147 | ₩2,147 | ₩2,107 | ₩2,116 | -1.43% | 3천 |
|---|
| 2026.08.19 | ₩2,098 | ₩2,207 | ₩2,094 | ₩2,094 | -0.19% | 8.7천 |
|---|
| 2026.08.18 | ₩2,160 | ₩2,220 | ₩2,054 | ₩2,054 | -4.94% | 6천 |
|---|
| 2026.08.17 | ₩2,174 | ₩2,507 | ₩2,067 | ₩2,122 | -2.39% | 9.7만 |
|---|
| 2026.08.14 | ₩2,187 | ₩2,187 | ₩2,094 | ₩2,094 | -4.27% | 2.1천 |
|---|
| 2026.08.13 | ₩2,134 | ₩2,187 | ₩2,134 | ₩2,187 | +2.50% | 2.3천 |
|---|
| 2026.08.12 | ₩2,120 | ₩2,120 | ₩2,027 | ₩2,067 | -2.52% | 2.7천 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,054 | ₩2,027 | ₩2,027 | -0.65% | 4.5천 |
|---|
| 2026.08.10 | ₩2,120 | ₩2,120 | ₩2,014 | ₩2,080 | -1.89% | 1.7천 |
|---|
| 2026.08.07 | ₩2,067 | ₩2,187 | ₩2,067 | ₩2,187 | +5.81% | 2만 |
|---|
| 2026.08.06 | ₩2,067 | ₩2,107 | ₩2,067 | ₩2,107 | +1.94% | 5.9천 |
|---|
| 2026.08.05 | ₩2,040 | ₩2,054 | ₩1,960 | ₩2,054 | +0.65% | 4.1천 |
|---|
| 2026.08.04 | ₩1,987 | ₩2,054 | ₩1,947 | ₩2,054 | +3.36% | 8.7천 |
|---|
| 2026.08.03 | ₩1,627 | ₩1,934 | ₩1,627 | ₩1,907 | +17.21% | 10.9만 |
|---|
| 2026.07.31 | ₩1,760 | ₩1,827 | ₩1,694 | ₩1,760 | 0.00% | 1만 |
|---|
| 2026.07.30 | ₩1,814 | ₩1,814 | ₩1,680 | ₩1,760 | -2.94% | 3.6천 |
|---|
| 2026.07.29 | ₩1,840 | ₩1,840 | ₩1,707 | ₩1,814 | -1.45% | 9.3만 |
|---|
| 2026.07.28 | ₩1,854 | ₩1,867 | ₩1,734 | ₩1,800 | -2.88% | 9.2천 |
|---|
| 2026.07.27 | ₩1,960 | ₩2,014 | ₩1,814 | ₩1,827 | -6.80% | 7천 |
|---|
| 2026.07.24 | ₩2,067 | ₩2,072 | ₩2,000 | ₩2,014 | -2.58% | 4.8천 |
|---|
| 2026.07.23 | ₩2,040 | ₩2,120 | ₩2,040 | ₩2,054 | +0.65% | 2.6천 |
|---|
| 2026.07.22 | ₩2,115 | ₩2,134 | ₩2,000 | ₩2,054 | -2.90% | 9.7천 |
|---|
| 2026.07.21 | ₩2,147 | ₩2,174 | ₩2,120 | ₩2,174 | +1.24% | 1.7천 |
|---|
| 2026.07.20 | ₩2,227 | ₩2,234 | ₩2,227 | ₩2,227 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩2,320 | ₩2,320 | ₩2,175 | ₩2,214 | -4.60% | 1.1만 |
|---|
| 2026.07.16 | ₩2,200 | ₩2,267 | ₩2,187 | ₩2,200 | 0.00% | 3.7천 |
|---|
| 2026.07.15 | ₩2,374 | ₩2,374 | ₩2,134 | ₩2,240 | -5.62% | 8.4천 |
|---|
| 2026.07.14 | ₩2,334 | ₩2,334 | ₩2,067 | ₩2,187 | -6.29% | 6.9천 |
|---|
| 2026.07.13 | ₩2,480 | ₩2,547 | ₩2,320 | ₩2,320 | -6.45% | 4.1천 |
|---|
| 2026.07.10 | ₩2,360 | ₩2,440 | ₩2,360 | ₩2,414 | +2.26% | 9.4천 |
|---|
| 2026.07.09 | ₩2,556 | ₩2,556 | ₩2,307 | ₩2,307 | -9.75% | 5.2천 |
|---|
| 2026.07.08 | ₩2,574 | ₩2,586 | ₩2,414 | ₩2,574 | 0.00% | 3.5천 |
|---|
| 2026.07.07 | ₩2,667 | ₩2,667 | ₩2,507 | ₩2,547 | -4.50% | 6.3천 |
|---|
| 2026.07.06 | ₩2,694 | ₩2,827 | ₩2,507 | ₩2,800 | +3.96% | 7.5천 |
|---|
| 2026.07.02 | ₩2,734 | ₩2,734 | ₩2,667 | ₩2,707 | -0.98% | 2.9천 |
|---|
| 2026.07.01 | ₩2,667 | ₩2,707 | ₩2,655 | ₩2,667 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩2,840 | ₩2,840 | ₩2,600 | ₩2,600 | -8.45% | 7.1천 |
|---|
| 2026.06.29 | ₩2,747 | ₩2,800 | ₩2,667 | ₩2,707 | -1.46% | 4.3천 |
|---|
| 2026.06.26 | ₩2,646 | ₩2,760 | ₩2,646 | ₩2,760 | +4.33% | 1.2천 |
|---|
| 2026.06.25 | ₩2,814 | ₩2,847 | ₩2,614 | ₩2,720 | -3.32% | 7.9천 |
|---|
| 2026.06.24 | ₩3,160 | ₩3,160 | ₩2,747 | ₩2,794 | -11.60% | 2.9만 |
|---|
| 2026.06.23 | ₩3,294 | ₩3,294 | ₩2,974 | ₩3,227 | -2.02% | 2.7만 |
|---|
| 2026.06.22 | ₩3,467 | ₩3,467 | ₩3,200 | ₩3,227 | -6.92% | 1.4만 |
|---|
| 2026.06.18 | ₩3,254 | ₩3,481 | ₩3,135 | ₩3,481 | +6.97% | 9.2만 |
|---|
| 2026.06.17 | ₩3,321 | ₩3,467 | ₩3,135 | ₩3,361 | +1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩3,241 | ₩3,467 | ₩3,241 | ₩3,467 | +7.00% | 1.7만 |
|---|
| 2026.06.15 | ₩2,867 | ₩3,601 | ₩2,707 | ₩3,334 | +16.28% | 12.4만 |
|---|
| 2026.06.12 | ₩2,840 | ₩3,200 | ₩2,467 | ₩2,854 | +0.47% | 15.6만 |
|---|
| 2026.06.11 | ₩2,414 | ₩2,894 | ₩2,187 | ₩2,814 | +16.57% | 11.3만 |
|---|
| 2026.06.10 | ₩2,800 | ₩2,934 | ₩1,427 | ₩2,627 | -6.19% | 480.5만 |
|---|
| 2026.06.09 | ₩2,934 | ₩2,934 | ₩2,867 | ₩2,900 | -1.14% | 1만 |
|---|
| 2026.06.08 | ₩2,934 | ₩2,934 | ₩2,920 | ₩2,920 | -0.45% | 1.2천 |
|---|
| 2026.06.05 | ₩2,910 | ₩2,934 | ₩2,854 | ₩2,934 | +0.82% | 5.4천 |
|---|
| 2026.06.04 | ₩2,920 | ₩3,060 | ₩2,907 | ₩3,060 | +4.79% | 1.2천 |
|---|
| 2026.06.03 | ₩2,854 | ₩3,067 | ₩2,854 | ₩3,040 | +6.54% | 2.6천 |
|---|
| 2026.06.02 | ₩2,911 | ₩3,067 | ₩2,814 | ₩3,067 | +5.36% | 6천 |
|---|
| 2026.06.01 | ₩2,960 | ₩3,200 | ₩2,920 | ₩2,987 | +0.90% | 9.9천 |
|---|
| 2026.05.29 | ₩3,200 | ₩3,200 | ₩2,774 | ₩3,094 | -3.33% | 21.4만 |
|---|
| 2026.05.28 | ₩3,147 | ₩3,200 | ₩2,974 | ₩3,200 | +1.69% | 1.7만 |
|---|
| 2026.05.27 | ₩2,739 | ₩3,227 | ₩2,739 | ₩2,960 | +8.08% | 25.1만 |
|---|
| 2026.05.26 | ₩2,694 | ₩2,914 | ₩2,667 | ₩2,760 | +2.48% | 3.8만 |
|---|
| 2026.05.22 | ₩2,680 | ₩2,687 | ₩2,667 | ₩2,687 | +0.25% | 1.9천 |
|---|
| 2026.05.21 | ₩2,774 | ₩2,774 | ₩2,694 | ₩2,694 | -2.88% | 3.3천 |
|---|
| 2026.05.20 | ₩2,710 | ₩2,787 | ₩2,710 | ₩2,787 | +2.85% | 1.7천 |
|---|
| 2026.05.19 | ₩2,720 | ₩2,800 | ₩2,692 | ₩2,800 | +2.94% | 8.5천 |
|---|
| 2026.05.18 | ₩2,640 | ₩2,800 | ₩2,640 | ₩2,787 | +5.56% | 1.1만 |
|---|
| 2026.05.15 | ₩2,654 | ₩2,771 | ₩2,640 | ₩2,692 | +1.46% | 3천 |
|---|
| 2026.05.14 | ₩2,600 | ₩2,640 | ₩2,600 | ₩2,640 | +1.54% | 1.3만 |
|---|
| 2026.05.13 | ₩2,654 | ₩2,654 | ₩2,627 | ₩2,634 | -0.75% | 5.6천 |
|---|
| 2026.05.12 | ₩2,694 | ₩2,707 | ₩2,667 | ₩2,687 | -0.25% | 2.5천 |
|---|
| 2026.05.11 | ₩2,747 | ₩2,747 | ₩2,707 | ₩2,747 | 0.00% | 9천 |
|---|
| 2026.05.08 | ₩2,867 | ₩2,867 | ₩2,734 | ₩2,747 | -4.19% | 2.7천 |
|---|
| 2026.05.07 | ₩2,680 | ₩2,854 | ₩2,680 | ₩2,774 | +3.48% | 2.5천 |
|---|
| 2026.05.06 | ₩2,814 | ₩2,814 | ₩2,667 | ₩2,668 | -5.17% | 4.4천 |
|---|
| 2026.05.05 | ₩2,787 | ₩2,800 | ₩2,720 | ₩2,720 | -2.39% | 3.3천 |
|---|
| 2026.05.04 | ₩2,788 | ₩2,788 | ₩2,720 | ₩2,720 | -2.44% | 3.5천 |
|---|
| 2026.05.01 | ₩2,694 | ₩2,774 | ₩2,667 | ₩2,772 | +2.92% | 3.2천 |
|---|
| 2026.04.30 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩2,747 | ₩2,747 | ₩2,694 | ₩2,747 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩2,774 | ₩2,834 | ₩2,760 | ₩2,760 | -0.48% | 8.1천 |
|---|
| 2026.04.27 | ₩2,960 | ₩2,960 | ₩2,854 | ₩2,894 | -2.25% | 1.5만 |
|---|
| 2026.04.24 | ₩2,940 | ₩2,960 | ₩2,940 | ₩2,960 | +0.68% | 3.8천 |
|---|
| 2026.04.23 | ₩2,974 | ₩2,974 | ₩2,974 | ₩2,974 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩3,014 | ₩3,014 | ₩3,014 | ₩3,014 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,067 | ₩3,067 | ₩3,014 | ₩3,014 | -1.74% | 2천 |
|---|
| 2026.04.20 | ₩3,014 | ₩3,040 | ₩2,868 | ₩3,040 | +0.88% | 3.6천 |
|---|
| 2026.04.17 | ₩2,934 | ₩2,934 | ₩2,934 | ₩2,934 | 0.00% | 1.4천 |
|---|
| 2026.04.16 | ₩2,915 | ₩2,987 | ₩2,904 | ₩2,904 | -0.37% | 8.4천 |
|---|
| 2026.04.15 | ₩3,080 | ₩3,080 | ₩2,907 | ₩2,907 | -5.63% | 2.3천 |
|---|
| 2026.04.14 | ₩2,894 | ₩2,894 | ₩2,894 | ₩2,894 | 0.00% | 1.3천 |
|---|
| 2026.04.13 | ₩2,894 | ₩3,014 | ₩2,894 | ₩3,014 | +4.15% | 2.7천 |
|---|
| 2026.04.10 | ₩3,067 | ₩3,067 | ₩2,867 | ₩2,907 | -5.22% | 3.5천 |
|---|
| 2026.04.09 | ₩2,880 | ₩3,014 | ₩2,867 | ₩2,999 | +4.12% | 3.2천 |
|---|
| 2026.04.08 | ₩3,067 | ₩3,080 | ₩3,067 | ₩3,067 | 0.00% | 2.6천 |
|---|
| 2026.04.07 | ₩3,068 | ₩3,068 | ₩3,068 | ₩3,068 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩2,947 | ₩3,016 | ₩2,947 | ₩3,016 | +2.35% | 1.2천 |
|---|
| 2026.04.02 | ₩3,027 | ₩3,027 | ₩2,916 | ₩2,944 | -2.73% | 1.6천 |
|---|
| 2026.04.01 | ₩3,134 | ₩3,134 | ₩3,027 | ₩3,027 | -3.40% | 2.6천 |
|---|
| 2026.03.31 | ₩2,867 | ₩2,934 | ₩2,855 | ₩2,855 | -0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩3,107 | ₩3,107 | ₩3,094 | ₩3,094 | -0.43% | 2.1천 |
|---|
| 2026.03.27 | ₩3,281 | ₩3,281 | ₩3,131 | ₩3,131 | -4.55% | 2.6천 |
|---|
| 2026.03.26 | ₩3,281 | ₩3,354 | ₩3,281 | ₩3,321 | +1.22% | 2.9천 |
|---|
| 2026.03.25 | ₩3,281 | ₩3,401 | ₩3,281 | ₩3,321 | +1.22% | 1.7천 |
|---|
| 2026.03.24 | ₩3,454 | ₩3,467 | ₩3,378 | ₩3,459 | +0.15% | 800 |
|---|
| 2026.03.23 | ₩3,494 | ₩3,574 | ₩3,414 | ₩3,539 | +1.30% | 4.1천 |
|---|
| 2026.03.20 | ₩3,307 | ₩3,427 | ₩3,247 | ₩3,247 | -1.81% | 600 |
|---|
| 2026.03.19 | ₩3,334 | ₩3,494 | ₩3,334 | ₩3,414 | +2.40% | 4천 |
|---|
| 2026.03.18 | ₩3,467 | ₩3,467 | ₩3,353 | ₩3,353 | -3.31% | 1.1천 |
|---|
| 2026.03.17 | ₩2,987 | ₩3,574 | ₩2,987 | ₩3,387 | +13.39% | 5.2만 |
|---|
| 2026.03.16 | ₩3,000 | ₩3,011 | ₩2,988 | ₩3,000 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩3,020 | ₩3,067 | ₩2,974 | ₩2,987 | -1.10% | 4.8천 |
|---|
| 2026.03.12 | ₩2,994 | ₩3,094 | ₩2,947 | ₩2,974 | -0.67% | 4.3천 |
|---|
| 2026.03.11 | ₩3,054 | ₩3,054 | ₩2,843 | ₩2,920 | -4.37% | 1.1만 |
|---|
| 2026.03.10 | ₩3,120 | ₩3,120 | ₩2,907 | ₩2,907 | -6.84% | 6.1천 |
|---|
| 2026.03.09 | ₩3,305 | ₩3,305 | ₩2,827 | ₩3,040 | -7.99% | 1.2만 |
|---|
| 2026.03.06 | ₩3,374 | ₩3,374 | ₩3,334 | ₩3,334 | -1.19% | 5.7천 |
|---|
| 2026.03.05 | ₩3,402 | ₩3,627 | ₩3,402 | ₩3,441 | +1.14% | 5.4천 |
|---|
| 2026.03.04 | ₩3,534 | ₩3,614 | ₩3,389 | ₩3,494 | -1.13% | 6.1천 |
|---|
| 2026.03.03 | ₩3,441 | ₩3,495 | ₩3,301 | ₩3,374 | -1.94% | 3천 |
|---|
| 2026.03.02 | ₩3,547 | ₩3,601 | ₩3,387 | ₩3,534 | -0.38% | 2.7천 |
|---|
| 2026.02.27 | ₩3,347 | ₩3,641 | ₩3,347 | ₩3,633 | +8.53% | 2.4만 |
|---|
| 2026.02.26 | ₩3,334 | ₩3,414 | ₩3,334 | ₩3,334 | 0.00% | 5.3천 |
|---|
| 2026.02.25 | ₩3,387 | ₩3,481 | ₩3,367 | ₩3,367 | -0.59% | 4.9천 |
|---|
| 2026.02.24 | ₩3,210 | ₩3,387 | ₩3,210 | ₩3,374 | +5.11% | 3.1천 |
|---|
| 2026.02.23 | ₩3,227 | ₩3,229 | ₩3,107 | ₩3,187 | -1.24% | 4.9천 |
|---|
| 2026.02.20 | ₩3,023 | ₩3,267 | ₩3,023 | ₩3,241 | +7.19% | 1.3만 |
|---|
| 2026.02.19 | ₩2,994 | ₩3,200 | ₩2,960 | ₩3,187 | +6.46% | 1.7만 |
|---|
| 2026.02.18 | ₩2,920 | ₩3,054 | ₩2,894 | ₩3,040 | +4.11% | 8.7천 |
|---|
| 2026.02.17 | ₩2,867 | ₩2,947 | ₩2,802 | ₩2,934 | +2.33% | 1.6만 |
|---|
| 2026.02.13 | ₩2,707 | ₩2,934 | ₩2,707 | ₩2,854 | +5.42% | 2.5만 |
|---|
| 2026.02.12 | ₩2,699 | ₩2,782 | ₩2,680 | ₩2,707 | +0.30% | 1.1만 |
|---|
| 2026.02.11 | ₩2,627 | ₩2,719 | ₩2,574 | ₩2,600 | -1.02% | 4.2천 |
|---|
| 2026.02.10 | ₩2,734 | ₩2,734 | ₩2,560 | ₩2,587 | -5.37% | 1.2만 |
|---|
| 2026.02.09 | ₩2,830 | ₩2,856 | ₩2,614 | ₩2,687 | -5.04% | 1.4만 |
|---|
| 2026.02.06 | ₩2,734 | ₩2,880 | ₩2,720 | ₩2,814 | +2.93% | 9천 |
|---|
| 2026.02.05 | ₩2,774 | ₩2,992 | ₩2,635 | ₩2,654 | -4.33% | 3.2만 |
|---|
| 2026.02.04 | ₩3,294 | ₩3,334 | ₩3,120 | ₩3,134 | -4.86% | 5.1만 |
|---|
| 2026.02.03 | ₩3,694 | ₩3,694 | ₩3,507 | ₩3,534 | -4.33% | 32.4만 |
|---|
| 2026.02.02 | ₩3,521 | ₩3,881 | ₩3,467 | ₩3,767 | +7.01% | 1.5만 |
|---|
| 2026.01.30 | ₩3,481 | ₩3,674 | ₩3,347 | ₩3,463 | -0.50% | 1.3만 |
|---|
| 2026.01.29 | ₩3,801 | ₩3,801 | ₩3,494 | ₩3,534 | -7.02% | 2.9만 |
|---|
| 2026.01.28 | ₩3,734 | ₩3,946 | ₩3,467 | ₩3,681 | -1.43% | 36.1만 |
|---|
| 2026.01.27 | ₩4,054 | ₩4,067 | ₩3,614 | ₩3,627 | -10.53% | 1.9만 |
|---|
| 2026.01.26 | ₩4,201 | ₩4,201 | ₩4,027 | ₩4,107 | -2.22% | 8.7천 |
|---|
| 2026.01.23 | ₩4,361 | ₩4,693 | ₩4,134 | ₩4,161 | -4.59% | 1.3만 |
|---|
| 2026.01.22 | ₩4,027 | ₩4,294 | ₩4,027 | ₩4,294 | +6.62% | 5.7천 |
|---|
| 2026.01.21 | ₩4,767 | ₩5,067 | ₩4,090 | ₩4,090 | -14.21% | 1.3만 |
|---|
| 2026.01.20 | ₩4,774 | ₩4,907 | ₩4,387 | ₩4,414 | -7.54% | 1.7만 |
|---|
| 2026.01.16 | ₩4,814 | ₩4,981 | ₩4,814 | ₩4,850 | +0.75% | 1.3만 |
|---|
| 2026.01.15 | ₩5,067 | ₩5,067 | ₩4,921 | ₩4,921 | -2.89% | 5.3천 |
|---|
| 2026.01.14 | ₩5,014 | ₩5,187 | ₩5,014 | ₩5,014 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩5,121 | ₩5,161 | ₩4,947 | ₩5,014 | -2.08% | 2.6천 |
|---|
| 2026.01.12 | ₩5,174 | ₩5,254 | ₩4,921 | ₩5,001 | -3.35% | 7.3천 |
|---|
| 2026.01.09 | ₩5,321 | ₩5,334 | ₩5,247 | ₩5,247 | -1.38% | 4.6천 |
|---|
| 2026.01.08 | ₩5,201 | ₩5,321 | ₩5,187 | ₩5,201 | 0.00% | 2.3천 |
|---|
| 2026.01.07 | ₩5,281 | ₩5,449 | ₩5,214 | ₩5,347 | +1.26% | 5.5천 |
|---|
| 2026.01.06 | ₩5,307 | ₩5,421 | ₩5,121 | ₩5,147 | -3.02% | 1.2만 |
|---|
| 2026.01.05 | ₩5,241 | ₩5,521 | ₩5,194 | ₩5,428 | +3.56% | 1.7만 |
|---|
| 2026.01.02 | ₩5,227 | ₩5,281 | ₩5,187 | ₩5,254 | +0.51% | 5.7천 |
|---|
| 2025.12.31 | ₩5,254 | ₩5,388 | ₩5,201 | ₩5,267 | +0.25% | 6.6천 |
|---|
| 2025.12.30 | ₩5,334 | ₩5,374 | ₩5,254 | ₩5,267 | -1.25% | 1.1만 |
|---|
| 2025.12.29 | ₩5,494 | ₩5,494 | ₩5,414 | ₩5,454 | -0.73% | 5.9천 |
|---|
| 2025.12.26 | ₩5,361 | ₩5,521 | ₩5,361 | ₩5,521 | +2.99% | 4.7천 |
|---|
| 2025.12.24 | ₩5,307 | ₩5,534 | ₩5,307 | ₩5,534 | +4.27% | 2.7천 |
|---|
| 2025.12.23 | ₩5,381 | ₩5,641 | ₩5,347 | ₩5,468 | +1.61% | 2.2만 |
|---|
| 2025.12.22 | ₩5,614 | ₩5,628 | ₩5,441 | ₩5,468 | -2.61% | 2.4만 |
|---|
| 2025.12.19 | ₩5,508 | ₩5,721 | ₩5,349 | ₩5,641 | +2.42% | 3.5만 |
|---|
| 2025.12.18 | ₩5,454 | ₩5,508 | ₩5,374 | ₩5,508 | +0.98% | 2.1만 |
|---|
| 2025.12.17 | ₩5,494 | ₩5,494 | ₩5,401 | ₩5,481 | -0.24% | 1.6만 |
|---|
| 2025.12.16 | ₩5,561 | ₩5,561 | ₩5,441 | ₩5,494 | -1.20% | 1.4만 |
|---|
| 2025.12.15 | ₩5,401 | ₩5,561 | ₩5,401 | ₩5,521 | +2.22% | 2.3만 |
|---|
| 2025.12.12 | ₩5,654 | ₩5,654 | ₩5,468 | ₩5,534 | -2.12% | 2.7만 |
|---|
| 2025.12.11 | ₩5,546 | ₩5,734 | ₩5,468 | ₩5,681 | +2.43% | 1.4만 |
|---|
| 2025.12.10 | ₩5,414 | ₩5,788 | ₩5,362 | ₩5,788 | +6.90% | 4.3만 |
|---|
| 2025.12.09 | ₩5,601 | ₩5,728 | ₩5,448 | ₩5,681 | +1.43% | 2.3만 |
|---|
| 2025.12.08 | ₩5,401 | ₩5,734 | ₩5,334 | ₩5,708 | +5.68% | 3만 |
|---|
| 2025.12.05 | ₩5,441 | ₩5,574 | ₩5,401 | ₩5,481 | +0.74% | 4.2만 |
|---|
| 2025.12.04 | ₩5,548 | ₩5,828 | ₩5,402 | ₩5,774 | +4.09% | 9.4만 |
|---|
| 2025.12.03 | ₩5,854 | ₩6,132 | ₩5,601 | ₩5,868 | +0.23% | 72.7만 |
|---|
| 2025.12.02 | ₩5,868 | ₩6,054 | ₩5,481 | ₩5,801 | -1.14% | 293.6만 |
|---|
| 2025.12.01 | ₩6,001 | ₩6,065 | ₩5,868 | ₩5,908 | -1.56% | 5.9천 |
|---|
| 2025.11.28 | ₩6,001 | ₩6,054 | ₩6,001 | ₩6,054 | +0.89% | 3.2천 |
|---|
| 2025.11.26 | ₩5,788 | ₩6,629 | ₩5,761 | ₩6,054 | +4.61% | 2.8만 |
|---|
| 2025.11.25 | ₩5,894 | ₩5,908 | ₩5,748 | ₩5,761 | -2.26% | 1만 |
|---|
| 2025.11.24 | ₩6,001 | ₩6,014 | ₩5,801 | ₩5,881 | -2.00% | 6.5천 |
|---|
| 2025.11.21 | ₩5,881 | ₩6,021 | ₩5,881 | ₩5,941 | +1.02% | 3.5천 |
|---|
| 2025.11.20 | ₩6,201 | ₩6,241 | ₩5,801 | ₩5,801 | -6.45% | 1.1만 |
|---|
| 2025.11.19 | ₩6,228 | ₩6,388 | ₩6,068 | ₩6,388 | +2.57% | 3.9천 |
|---|
| 2025.11.18 | ₩6,068 | ₩6,588 | ₩6,068 | ₩6,414 | +5.71% | 2.8만 |
|---|
| 2025.11.17 | ₩5,961 | ₩6,241 | ₩5,921 | ₩6,241 | +4.70% | 1.8만 |
|---|
| 2025.11.14 | ₩5,814 | ₩6,268 | ₩5,814 | ₩6,041 | +3.90% | 1.5만 |
|---|
| 2025.11.13 | ₩6,014 | ₩6,350 | ₩6,014 | ₩6,028 | +0.22% | 2.3만 |
|---|
| 2025.11.12 | ₩5,668 | ₩6,841 | ₩5,668 | ₩6,454 | +13.88% | 220.8만 |
|---|
| 2025.11.11 | ₩6,868 | ₩6,868 | ₩6,801 | ₩6,868 | 0.00% | 9.7천 |
|---|
| 2025.11.10 | ₩6,894 | ₩7,214 | ₩6,801 | ₩6,988 | +1.35% | 4.2만 |
|---|
| 2025.11.07 | ₩7,014 | ₩7,094 | ₩6,654 | ₩6,788 | -3.23% | 2.7만 |
|---|
| 2025.11.06 | ₩7,068 | ₩7,088 | ₩6,948 | ₩6,961 | -1.51% | 6.3천 |
|---|
| 2025.11.05 | ₩7,108 | ₩7,328 | ₩7,108 | ₩7,188 | +1.13% | 9.9천 |
|---|
| 2025.11.04 | ₩7,157 | ₩7,185 | ₩6,981 | ₩7,081 | -1.06% | 1.4만 |
|---|
| 2025.11.03 | ₩7,068 | ₩7,561 | ₩7,054 | ₩7,308 | +3.40% | 3.2만 |
|---|
| 2025.10.31 | ₩6,814 | ₩7,268 | ₩6,814 | ₩7,228 | +6.07% | 2.5만 |
|---|
| 2025.10.30 | ₩6,868 | ₩6,974 | ₩6,668 | ₩6,921 | +0.78% | 9.3천 |
|---|
| 2025.10.29 | ₩6,881 | ₩7,161 | ₩6,828 | ₩6,828 | -0.78% | 2.3만 |
|---|
| 2025.10.28 | ₩6,748 | ₩6,994 | ₩6,748 | ₩6,921 | +2.57% | 7천 |
|---|
| 2025.10.27 | ₩7,201 | ₩7,201 | ₩6,694 | ₩6,748 | -6.30% | 4.4만 |
|---|
| 2025.10.24 | ₩7,134 | ₩7,134 | ₩6,788 | ₩6,788 | -4.86% | 3만 |
|---|
| 2025.10.23 | ₩7,134 | ₩7,362 | ₩6,828 | ₩6,921 | -2.99% | 2만 |
|---|
| 2025.10.22 | ₩6,774 | ₩7,852 | ₩6,761 | ₩7,228 | +6.69% | 8.1만 |
|---|
| 2025.10.21 | ₩6,814 | ₩7,001 | ₩6,814 | ₩6,934 | +1.76% | 2.9만 |
|---|
| 2025.10.20 | ₩6,294 | ₩7,535 | ₩6,257 | ₩6,921 | +9.96% | 139.6만 |
|---|
| 2025.10.17 | ₩6,801 | ₩7,008 | ₩6,668 | ₩6,841 | +0.59% | 2.9만 |
|---|
| 2025.10.16 | ₩7,014 | ₩7,014 | ₩6,814 | ₩6,881 | -1.90% | 2.6만 |
|---|
| 2025.10.15 | ₩6,801 | ₩6,988 | ₩6,801 | ₩6,921 | +1.76% | 2.7만 |
|---|
| 2025.10.14 | ₩7,054 | ₩7,106 | ₩6,708 | ₩6,728 | -4.63% | 1.7만 |
|---|
| 2025.10.13 | ₩6,901 | ₩7,324 | ₩6,901 | ₩7,121 | +3.19% | 3.4만 |
|---|
| 2025.10.10 | ₩7,188 | ₩7,334 | ₩6,894 | ₩6,921 | -3.71% | 2.9만 |
|---|