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 | ₩1,611 | ₩1,722 | ₩1,611 | ₩1,722 | +6.88% | 3.9천 |
| 2026.10.08 | ₩1,770 | ₩1,770 | ₩1,667 | ₩1,667 | -5.81% | 1.1천 |
| 2026.10.07 | ₩1,775 | ₩1,815 | ₩1,610 | ₩1,789 | +0.75% | 2.8만 |
| 2026.10.06 | ₩1,615 | ₩1,695 | ₩1,602 | ₩1,655 | +2.48% | 1.8만 |
| 2026.10.05 | ₩1,709 | ₩1,749 | ₩1,697 | ₩1,709 | 0.00% | 1.2만 |
| 2026.10.02 | ₩1,669 | ₩1,706 | ₩1,669 | ₩1,695 | +1.60% | 2.5천 |
| 2026.10.01 | ₩1,709 | ₩1,909 | ₩1,602 | ₩1,602 | -6.25% | 4.1만 |
| 2026.09.30 | ₩1,709 | ₩1,709 | ₩1,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,629 |
| -4.69% |
| 9.1천 |
| 2026.09.29 | ₩1,829 | ₩1,866 | ₩1,695 | ₩1,695 | -7.30% | 1.5만 |
|---|
| 2026.09.28 | ₩1,842 | ₩1,882 | ₩1,695 | ₩1,735 | -5.80% | 1.1만 |
|---|
| 2026.09.25 | ₩1,909 | ₩1,962 | ₩1,673 | ₩1,856 | -2.80% | 6천 |
|---|
| 2026.09.24 | ₩2,002 | ₩2,002 | ₩1,922 | ₩1,976 | -1.33% | 3.1천 |
|---|
| 2026.09.23 | ₩1,936 | ₩1,964 | ₩1,936 | ₩1,962 | +1.38% | 3.3천 |
|---|
| 2026.09.22 | ₩1,969 | ₩1,976 | ₩1,936 | ₩1,949 | -1.02% | 1.7천 |
|---|
| 2026.09.21 | ₩2,042 | ₩2,056 | ₩1,962 | ₩2,002 | -1.96% | 1.1만 |
|---|
| 2026.09.18 | ₩1,936 | ₩2,096 | ₩1,936 | ₩2,096 | +8.28% | 7.3천 |
|---|
| 2026.09.17 | ₩1,949 | ₩1,989 | ₩1,949 | ₩1,969 | +1.03% | 1.2천 |
|---|
| 2026.09.16 | ₩2,096 | ₩2,096 | ₩1,936 | ₩1,976 | -5.73% | 4.8천 |
|---|
| 2026.09.15 | ₩1,962 | ₩1,962 | ₩1,922 | ₩1,922 | -2.04% | 3.5천 |
|---|
| 2026.09.14 | ₩1,940 | ₩2,002 | ₩1,932 | ₩2,002 | +3.23% | 1.6천 |
|---|
| 2026.09.11 | ₩2,052 | ₩2,149 | ₩2,052 | ₩2,149 | +4.75% | 1.8천 |
|---|
| 2026.09.10 | ₩1,976 | ₩1,976 | ₩1,976 | ₩1,976 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩1,856 | ₩2,036 | ₩1,790 | ₩1,936 | +4.32% | 1.9만 |
|---|
| 2026.09.08 | ₩1,802 | ₩1,909 | ₩1,802 | ₩1,869 | +3.70% | 3.1천 |
|---|
| 2026.09.04 | ₩1,856 | ₩1,936 | ₩1,856 | ₩1,936 | +4.32% | 800 |
|---|
| 2026.09.03 | ₩1,922 | ₩1,989 | ₩1,922 | ₩1,962 | +2.08% | 5.9천 |
|---|
| 2026.09.02 | ₩1,962 | ₩1,962 | ₩1,962 | ₩1,962 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,002 | ₩2,002 | ₩1,960 | ₩1,962 | -2.00% | 1.1천 |
|---|
| 2026.08.31 | ₩1,976 | ₩1,989 | ₩1,976 | ₩1,989 | +0.68% | 600 |
|---|
| 2026.08.28 | ₩2,002 | ₩2,069 | ₩2,002 | ₩2,069 | +3.33% | 2.7천 |
|---|
| 2026.08.27 | ₩1,869 | ₩2,148 | ₩1,869 | ₩2,002 | +7.14% | 3.7천 |
|---|
| 2026.08.26 | ₩1,992 | ₩1,992 | ₩1,655 | ₩1,909 | -4.16% | 2.2만 |
|---|
| 2026.08.25 | ₩2,069 | ₩2,069 | ₩2,069 | ₩2,069 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,096 | ₩2,096 | ₩2,028 | ₩2,069 | -1.27% | 800 |
|---|
| 2026.08.21 | ₩2,269 | ₩2,269 | ₩2,109 | ₩2,122 | -6.47% | 1천 |
|---|
| 2026.08.20 | ₩2,149 | ₩2,149 | ₩2,109 | ₩2,118 | -1.43% | 3천 |
|---|
| 2026.08.19 | ₩2,100 | ₩2,209 | ₩2,096 | ₩2,096 | -0.19% | 8.7천 |
|---|
| 2026.08.18 | ₩2,163 | ₩2,223 | ₩2,056 | ₩2,056 | -4.94% | 6천 |
|---|
| 2026.08.17 | ₩2,176 | ₩2,510 | ₩2,069 | ₩2,124 | -2.39% | 9.7만 |
|---|
| 2026.08.14 | ₩2,189 | ₩2,189 | ₩2,096 | ₩2,096 | -4.27% | 2.1천 |
|---|
| 2026.08.13 | ₩2,136 | ₩2,189 | ₩2,136 | ₩2,189 | +2.50% | 2.3천 |
|---|
| 2026.08.12 | ₩2,122 | ₩2,122 | ₩2,029 | ₩2,069 | -2.52% | 2.7천 |
|---|
| 2026.08.11 | ₩2,042 | ₩2,056 | ₩2,029 | ₩2,029 | -0.65% | 4.5천 |
|---|
| 2026.08.10 | ₩2,122 | ₩2,122 | ₩2,016 | ₩2,082 | -1.89% | 1.7천 |
|---|
| 2026.08.07 | ₩2,069 | ₩2,189 | ₩2,069 | ₩2,189 | +5.81% | 2만 |
|---|
| 2026.08.06 | ₩2,069 | ₩2,109 | ₩2,069 | ₩2,109 | +1.94% | 5.9천 |
|---|
| 2026.08.05 | ₩2,042 | ₩2,056 | ₩1,962 | ₩2,056 | +0.65% | 4.1천 |
|---|
| 2026.08.04 | ₩1,989 | ₩2,056 | ₩1,949 | ₩2,056 | +3.36% | 8.7천 |
|---|
| 2026.08.03 | ₩1,629 | ₩1,936 | ₩1,629 | ₩1,909 | +17.21% | 10.9만 |
|---|
| 2026.07.31 | ₩1,762 | ₩1,829 | ₩1,695 | ₩1,762 | 0.00% | 1만 |
|---|
| 2026.07.30 | ₩1,815 | ₩1,815 | ₩1,682 | ₩1,762 | -2.94% | 3.6천 |
|---|
| 2026.07.29 | ₩1,842 | ₩1,842 | ₩1,709 | ₩1,815 | -1.45% | 9.3만 |
|---|
| 2026.07.28 | ₩1,856 | ₩1,869 | ₩1,735 | ₩1,802 | -2.88% | 9.2천 |
|---|
| 2026.07.27 | ₩1,962 | ₩2,016 | ₩1,815 | ₩1,829 | -6.80% | 7천 |
|---|
| 2026.07.24 | ₩2,069 | ₩2,074 | ₩2,002 | ₩2,016 | -2.58% | 4.8천 |
|---|
| 2026.07.23 | ₩2,042 | ₩2,122 | ₩2,042 | ₩2,056 | +0.65% | 2.6천 |
|---|
| 2026.07.22 | ₩2,117 | ₩2,136 | ₩2,002 | ₩2,056 | -2.90% | 9.7천 |
|---|
| 2026.07.21 | ₩2,149 | ₩2,176 | ₩2,122 | ₩2,176 | +1.24% | 1.7천 |
|---|
| 2026.07.20 | ₩2,229 | ₩2,236 | ₩2,229 | ₩2,229 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩2,323 | ₩2,323 | ₩2,177 | ₩2,216 | -4.60% | 1.1만 |
|---|
| 2026.07.16 | ₩2,203 | ₩2,269 | ₩2,189 | ₩2,203 | 0.00% | 3.7천 |
|---|
| 2026.07.15 | ₩2,376 | ₩2,376 | ₩2,136 | ₩2,243 | -5.62% | 8.4천 |
|---|
| 2026.07.14 | ₩2,336 | ₩2,336 | ₩2,069 | ₩2,189 | -6.29% | 6.9천 |
|---|
| 2026.07.13 | ₩2,483 | ₩2,550 | ₩2,323 | ₩2,323 | -6.45% | 4.1천 |
|---|
| 2026.07.10 | ₩2,363 | ₩2,443 | ₩2,363 | ₩2,416 | +2.26% | 9.4천 |
|---|
| 2026.07.09 | ₩2,559 | ₩2,559 | ₩2,309 | ₩2,309 | -9.75% | 5.2천 |
|---|
| 2026.07.08 | ₩2,576 | ₩2,588 | ₩2,416 | ₩2,576 | 0.00% | 3.5천 |
|---|
| 2026.07.07 | ₩2,670 | ₩2,670 | ₩2,510 | ₩2,550 | -4.50% | 6.3천 |
|---|
| 2026.07.06 | ₩2,696 | ₩2,830 | ₩2,510 | ₩2,803 | +3.96% | 7.5천 |
|---|
| 2026.07.02 | ₩2,737 | ₩2,737 | ₩2,670 | ₩2,710 | -0.98% | 2.9천 |
|---|
| 2026.07.01 | ₩2,670 | ₩2,710 | ₩2,658 | ₩2,670 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩2,843 | ₩2,843 | ₩2,603 | ₩2,603 | -8.45% | 7.1천 |
|---|
| 2026.06.29 | ₩2,750 | ₩2,803 | ₩2,670 | ₩2,710 | -1.46% | 4.3천 |
|---|
| 2026.06.26 | ₩2,648 | ₩2,763 | ₩2,648 | ₩2,763 | +4.33% | 1.2천 |
|---|
| 2026.06.25 | ₩2,817 | ₩2,850 | ₩2,616 | ₩2,723 | -3.32% | 7.9천 |
|---|
| 2026.06.24 | ₩3,164 | ₩3,164 | ₩2,750 | ₩2,797 | -11.60% | 2.9만 |
|---|
| 2026.06.23 | ₩3,297 | ₩3,297 | ₩2,977 | ₩3,230 | -2.02% | 2.7만 |
|---|
| 2026.06.22 | ₩3,471 | ₩3,471 | ₩3,204 | ₩3,230 | -6.92% | 1.4만 |
|---|
| 2026.06.18 | ₩3,257 | ₩3,484 | ₩3,138 | ₩3,484 | +6.97% | 9.2만 |
|---|
| 2026.06.17 | ₩3,324 | ₩3,471 | ₩3,138 | ₩3,364 | +1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩3,244 | ₩3,471 | ₩3,244 | ₩3,471 | +7.00% | 1.7만 |
|---|
| 2026.06.15 | ₩2,870 | ₩3,604 | ₩2,710 | ₩3,337 | +16.28% | 12.4만 |
|---|
| 2026.06.12 | ₩2,843 | ₩3,204 | ₩2,470 | ₩2,857 | +0.47% | 15.6만 |
|---|
| 2026.06.11 | ₩2,416 | ₩2,897 | ₩2,189 | ₩2,817 | +16.57% | 11.3만 |
|---|
| 2026.06.10 | ₩2,803 | ₩2,937 | ₩1,428 | ₩2,630 | -6.19% | 480.5만 |
|---|
| 2026.06.09 | ₩2,937 | ₩2,937 | ₩2,870 | ₩2,903 | -1.14% | 1만 |
|---|
| 2026.06.08 | ₩2,937 | ₩2,937 | ₩2,923 | ₩2,923 | -0.45% | 1.2천 |
|---|
| 2026.06.05 | ₩2,913 | ₩2,937 | ₩2,857 | ₩2,937 | +0.82% | 5.4천 |
|---|
| 2026.06.04 | ₩2,923 | ₩3,064 | ₩2,910 | ₩3,064 | +4.79% | 1.2천 |
|---|
| 2026.06.03 | ₩2,857 | ₩3,070 | ₩2,857 | ₩3,044 | +6.54% | 2.6천 |
|---|
| 2026.06.02 | ₩2,914 | ₩3,070 | ₩2,817 | ₩3,070 | +5.36% | 6천 |
|---|
| 2026.06.01 | ₩2,963 | ₩3,204 | ₩2,923 | ₩2,990 | +0.90% | 9.9천 |
|---|
| 2026.05.29 | ₩3,204 | ₩3,204 | ₩2,777 | ₩3,097 | -3.33% | 21.4만 |
|---|
| 2026.05.28 | ₩3,150 | ₩3,204 | ₩2,977 | ₩3,204 | +1.69% | 1.7만 |
|---|
| 2026.05.27 | ₩2,742 | ₩3,230 | ₩2,742 | ₩2,963 | +8.08% | 25.1만 |
|---|
| 2026.05.26 | ₩2,696 | ₩2,917 | ₩2,670 | ₩2,763 | +2.48% | 3.8만 |
|---|
| 2026.05.22 | ₩2,683 | ₩2,690 | ₩2,670 | ₩2,690 | +0.25% | 1.9천 |
|---|
| 2026.05.21 | ₩2,777 | ₩2,777 | ₩2,696 | ₩2,696 | -2.88% | 3.3천 |
|---|
| 2026.05.20 | ₩2,713 | ₩2,790 | ₩2,713 | ₩2,790 | +2.85% | 1.7천 |
|---|
| 2026.05.19 | ₩2,723 | ₩2,803 | ₩2,695 | ₩2,803 | +2.94% | 8.5천 |
|---|
| 2026.05.18 | ₩2,643 | ₩2,803 | ₩2,643 | ₩2,790 | +5.56% | 1.1만 |
|---|
| 2026.05.15 | ₩2,656 | ₩2,774 | ₩2,643 | ₩2,695 | +1.46% | 3천 |
|---|
| 2026.05.14 | ₩2,603 | ₩2,643 | ₩2,603 | ₩2,643 | +1.54% | 1.3만 |
|---|
| 2026.05.13 | ₩2,656 | ₩2,656 | ₩2,630 | ₩2,636 | -0.75% | 5.6천 |
|---|
| 2026.05.12 | ₩2,696 | ₩2,710 | ₩2,670 | ₩2,690 | -0.25% | 2.5천 |
|---|
| 2026.05.11 | ₩2,750 | ₩2,750 | ₩2,710 | ₩2,750 | 0.00% | 9천 |
|---|
| 2026.05.08 | ₩2,870 | ₩2,870 | ₩2,737 | ₩2,750 | -4.19% | 2.7천 |
|---|
| 2026.05.07 | ₩2,683 | ₩2,857 | ₩2,683 | ₩2,777 | +3.48% | 2.5천 |
|---|
| 2026.05.06 | ₩2,817 | ₩2,817 | ₩2,670 | ₩2,671 | -5.17% | 4.4천 |
|---|
| 2026.05.05 | ₩2,790 | ₩2,803 | ₩2,723 | ₩2,723 | -2.39% | 3.3천 |
|---|
| 2026.05.04 | ₩2,791 | ₩2,791 | ₩2,723 | ₩2,723 | -2.44% | 3.5천 |
|---|
| 2026.05.01 | ₩2,696 | ₩2,777 | ₩2,670 | ₩2,775 | +2.92% | 3.2천 |
|---|
| 2026.04.30 | ₩2,803 | ₩2,803 | ₩2,803 | ₩2,803 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩2,750 | ₩2,750 | ₩2,696 | ₩2,750 | 0.00% | 4.9천 |
|---|
| 2026.04.28 | ₩2,777 | ₩2,837 | ₩2,763 | ₩2,763 | -0.48% | 8.1천 |
|---|
| 2026.04.27 | ₩2,963 | ₩2,963 | ₩2,857 | ₩2,897 | -2.25% | 1.5만 |
|---|
| 2026.04.24 | ₩2,943 | ₩2,963 | ₩2,943 | ₩2,963 | +0.68% | 3.8천 |
|---|
| 2026.04.23 | ₩2,977 | ₩2,977 | ₩2,977 | ₩2,977 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩3,017 | ₩3,017 | ₩3,017 | ₩3,017 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,070 | ₩3,070 | ₩3,017 | ₩3,017 | -1.74% | 2천 |
|---|
| 2026.04.20 | ₩3,017 | ₩3,044 | ₩2,871 | ₩3,044 | +0.88% | 3.6천 |
|---|
| 2026.04.17 | ₩2,937 | ₩2,937 | ₩2,937 | ₩2,937 | 0.00% | 1.4천 |
|---|
| 2026.04.16 | ₩2,918 | ₩2,990 | ₩2,907 | ₩2,907 | -0.37% | 8.4천 |
|---|
| 2026.04.15 | ₩3,084 | ₩3,084 | ₩2,910 | ₩2,910 | -5.63% | 2.3천 |
|---|
| 2026.04.14 | ₩2,897 | ₩2,897 | ₩2,897 | ₩2,897 | 0.00% | 1.3천 |
|---|
| 2026.04.13 | ₩2,897 | ₩3,017 | ₩2,897 | ₩3,017 | +4.15% | 2.7천 |
|---|
| 2026.04.10 | ₩3,070 | ₩3,070 | ₩2,870 | ₩2,910 | -5.22% | 3.5천 |
|---|
| 2026.04.09 | ₩2,883 | ₩3,017 | ₩2,870 | ₩3,002 | +4.12% | 3.2천 |
|---|
| 2026.04.08 | ₩3,070 | ₩3,084 | ₩3,070 | ₩3,070 | 0.00% | 2.6천 |
|---|
| 2026.04.07 | ₩3,072 | ₩3,072 | ₩3,072 | ₩3,072 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩2,950 | ₩3,020 | ₩2,950 | ₩3,020 | +2.35% | 1.2천 |
|---|
| 2026.04.02 | ₩3,030 | ₩3,030 | ₩2,919 | ₩2,947 | -2.73% | 1.6천 |
|---|
| 2026.04.01 | ₩3,137 | ₩3,137 | ₩3,030 | ₩3,030 | -3.40% | 2.6천 |
|---|
| 2026.03.31 | ₩2,870 | ₩2,937 | ₩2,858 | ₩2,858 | -0.42% | 5.6천 |
|---|
| 2026.03.30 | ₩3,110 | ₩3,110 | ₩3,097 | ₩3,097 | -0.43% | 2.1천 |
|---|
| 2026.03.27 | ₩3,284 | ₩3,284 | ₩3,134 | ₩3,134 | -4.55% | 2.6천 |
|---|
| 2026.03.26 | ₩3,284 | ₩3,357 | ₩3,284 | ₩3,324 | +1.22% | 2.9천 |
|---|
| 2026.03.25 | ₩3,284 | ₩3,404 | ₩3,284 | ₩3,324 | +1.22% | 1.7천 |
|---|
| 2026.03.24 | ₩3,457 | ₩3,471 | ₩3,381 | ₩3,463 | +0.15% | 800 |
|---|
| 2026.03.23 | ₩3,497 | ₩3,578 | ₩3,417 | ₩3,543 | +1.30% | 4.1천 |
|---|
| 2026.03.20 | ₩3,311 | ₩3,431 | ₩3,250 | ₩3,250 | -1.81% | 600 |
|---|
| 2026.03.19 | ₩3,337 | ₩3,497 | ₩3,337 | ₩3,417 | +2.40% | 4천 |
|---|
| 2026.03.18 | ₩3,471 | ₩3,471 | ₩3,356 | ₩3,356 | -3.31% | 1.1천 |
|---|
| 2026.03.17 | ₩2,990 | ₩3,578 | ₩2,990 | ₩3,391 | +13.39% | 5.2만 |
|---|
| 2026.03.16 | ₩3,004 | ₩3,014 | ₩2,992 | ₩3,004 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩3,024 | ₩3,070 | ₩2,977 | ₩2,990 | -1.10% | 4.8천 |
|---|
| 2026.03.12 | ₩2,997 | ₩3,097 | ₩2,950 | ₩2,977 | -0.67% | 4.3천 |
|---|
| 2026.03.11 | ₩3,057 | ₩3,057 | ₩2,846 | ₩2,923 | -4.37% | 1.1만 |
|---|
| 2026.03.10 | ₩3,124 | ₩3,124 | ₩2,910 | ₩2,910 | -6.84% | 6.1천 |
|---|
| 2026.03.09 | ₩3,308 | ₩3,308 | ₩2,830 | ₩3,044 | -7.99% | 1.2만 |
|---|
| 2026.03.06 | ₩3,377 | ₩3,377 | ₩3,337 | ₩3,337 | -1.19% | 5.7천 |
|---|
| 2026.03.05 | ₩3,405 | ₩3,631 | ₩3,405 | ₩3,444 | +1.14% | 5.4천 |
|---|
| 2026.03.04 | ₩3,537 | ₩3,618 | ₩3,392 | ₩3,497 | -1.13% | 6.1천 |
|---|
| 2026.03.03 | ₩3,444 | ₩3,499 | ₩3,304 | ₩3,377 | -1.94% | 3천 |
|---|
| 2026.03.02 | ₩3,551 | ₩3,604 | ₩3,391 | ₩3,537 | -0.38% | 2.7천 |
|---|
| 2026.02.27 | ₩3,351 | ₩3,644 | ₩3,351 | ₩3,636 | +8.53% | 2.4만 |
|---|
| 2026.02.26 | ₩3,337 | ₩3,417 | ₩3,337 | ₩3,337 | 0.00% | 5.3천 |
|---|
| 2026.02.25 | ₩3,391 | ₩3,484 | ₩3,371 | ₩3,371 | -0.59% | 4.9천 |
|---|
| 2026.02.24 | ₩3,213 | ₩3,391 | ₩3,213 | ₩3,377 | +5.11% | 3.1천 |
|---|
| 2026.02.23 | ₩3,230 | ₩3,232 | ₩3,110 | ₩3,190 | -1.24% | 4.9천 |
|---|
| 2026.02.20 | ₩3,026 | ₩3,271 | ₩3,026 | ₩3,244 | +7.19% | 1.3만 |
|---|
| 2026.02.19 | ₩2,997 | ₩3,204 | ₩2,963 | ₩3,190 | +6.46% | 1.7만 |
|---|
| 2026.02.18 | ₩2,923 | ₩3,057 | ₩2,897 | ₩3,044 | +4.11% | 8.7천 |
|---|
| 2026.02.17 | ₩2,870 | ₩2,950 | ₩2,805 | ₩2,937 | +2.33% | 1.6만 |
|---|
| 2026.02.13 | ₩2,710 | ₩2,937 | ₩2,710 | ₩2,857 | +5.42% | 2.5만 |
|---|
| 2026.02.12 | ₩2,702 | ₩2,785 | ₩2,683 | ₩2,710 | +0.30% | 1.1만 |
|---|
| 2026.02.11 | ₩2,630 | ₩2,722 | ₩2,576 | ₩2,603 | -1.02% | 4.2천 |
|---|
| 2026.02.10 | ₩2,737 | ₩2,737 | ₩2,563 | ₩2,590 | -5.37% | 1.2만 |
|---|
| 2026.02.09 | ₩2,833 | ₩2,859 | ₩2,616 | ₩2,690 | -5.04% | 1.4만 |
|---|
| 2026.02.06 | ₩2,737 | ₩2,883 | ₩2,723 | ₩2,817 | +2.93% | 9천 |
|---|
| 2026.02.05 | ₩2,777 | ₩2,996 | ₩2,638 | ₩2,656 | -4.33% | 3.2만 |
|---|
| 2026.02.04 | ₩3,297 | ₩3,337 | ₩3,124 | ₩3,137 | -4.86% | 5.1만 |
|---|
| 2026.02.03 | ₩3,698 | ₩3,698 | ₩3,511 | ₩3,537 | -4.33% | 32.4만 |
|---|
| 2026.02.02 | ₩3,524 | ₩3,885 | ₩3,471 | ₩3,771 | +7.01% | 1.5만 |
|---|
| 2026.01.30 | ₩3,484 | ₩3,678 | ₩3,351 | ₩3,467 | -0.50% | 1.3만 |
|---|
| 2026.01.29 | ₩3,804 | ₩3,804 | ₩3,497 | ₩3,537 | -7.02% | 2.9만 |
|---|
| 2026.01.28 | ₩3,738 | ₩3,950 | ₩3,471 | ₩3,684 | -1.43% | 36.1만 |
|---|
| 2026.01.27 | ₩4,058 | ₩4,071 | ₩3,618 | ₩3,631 | -10.53% | 1.9만 |
|---|
| 2026.01.26 | ₩4,205 | ₩4,205 | ₩4,031 | ₩4,111 | -2.22% | 8.7천 |
|---|
| 2026.01.23 | ₩4,365 | ₩4,698 | ₩4,138 | ₩4,165 | -4.59% | 1.3만 |
|---|
| 2026.01.22 | ₩4,031 | ₩4,298 | ₩4,031 | ₩4,298 | +6.62% | 5.7천 |
|---|
| 2026.01.21 | ₩4,772 | ₩5,073 | ₩4,094 | ₩4,094 | -14.21% | 1.3만 |
|---|
| 2026.01.20 | ₩4,779 | ₩4,912 | ₩4,392 | ₩4,419 | -7.54% | 1.7만 |
|---|
| 2026.01.16 | ₩4,819 | ₩4,986 | ₩4,819 | ₩4,855 | +0.75% | 1.3만 |
|---|
| 2026.01.15 | ₩5,073 | ₩5,073 | ₩4,926 | ₩4,926 | -2.89% | 5.3천 |
|---|
| 2026.01.14 | ₩5,019 | ₩5,193 | ₩5,019 | ₩5,019 | 0.00% | 4.2천 |
|---|
| 2026.01.13 | ₩5,126 | ₩5,166 | ₩4,952 | ₩5,019 | -2.08% | 2.6천 |
|---|
| 2026.01.12 | ₩5,179 | ₩5,260 | ₩4,926 | ₩5,006 | -3.35% | 7.3천 |
|---|
| 2026.01.09 | ₩5,326 | ₩5,340 | ₩5,253 | ₩5,253 | -1.38% | 4.6천 |
|---|
| 2026.01.08 | ₩5,206 | ₩5,326 | ₩5,193 | ₩5,206 | 0.00% | 2.3천 |
|---|
| 2026.01.07 | ₩5,286 | ₩5,454 | ₩5,219 | ₩5,353 | +1.26% | 5.5천 |
|---|
| 2026.01.06 | ₩5,313 | ₩5,426 | ₩5,126 | ₩5,153 | -3.02% | 1.2만 |
|---|
| 2026.01.05 | ₩5,246 | ₩5,526 | ₩5,199 | ₩5,433 | +3.56% | 1.7만 |
|---|
| 2026.01.02 | ₩5,233 | ₩5,286 | ₩5,193 | ₩5,260 | +0.51% | 5.7천 |
|---|
| 2025.12.31 | ₩5,260 | ₩5,393 | ₩5,206 | ₩5,273 | +0.25% | 6.6천 |
|---|
| 2025.12.30 | ₩5,340 | ₩5,380 | ₩5,260 | ₩5,273 | -1.25% | 1.1만 |
|---|
| 2025.12.29 | ₩5,500 | ₩5,500 | ₩5,420 | ₩5,460 | -0.73% | 5.9천 |
|---|
| 2025.12.26 | ₩5,366 | ₩5,526 | ₩5,366 | ₩5,526 | +2.99% | 4.7천 |
|---|
| 2025.12.24 | ₩5,313 | ₩5,540 | ₩5,313 | ₩5,540 | +4.27% | 2.7천 |
|---|
| 2025.12.23 | ₩5,386 | ₩5,647 | ₩5,353 | ₩5,473 | +1.61% | 2.2만 |
|---|
| 2025.12.22 | ₩5,620 | ₩5,633 | ₩5,446 | ₩5,473 | -2.61% | 2.4만 |
|---|
| 2025.12.19 | ₩5,513 | ₩5,727 | ₩5,354 | ₩5,647 | +2.42% | 3.5만 |
|---|
| 2025.12.18 | ₩5,460 | ₩5,513 | ₩5,380 | ₩5,513 | +0.98% | 2.1만 |
|---|
| 2025.12.17 | ₩5,500 | ₩5,500 | ₩5,406 | ₩5,486 | -0.24% | 1.6만 |
|---|
| 2025.12.16 | ₩5,567 | ₩5,567 | ₩5,446 | ₩5,500 | -1.20% | 1.4만 |
|---|
| 2025.12.15 | ₩5,406 | ₩5,567 | ₩5,406 | ₩5,526 | +2.22% | 2.3만 |
|---|
| 2025.12.12 | ₩5,660 | ₩5,660 | ₩5,473 | ₩5,540 | -2.12% | 2.7만 |
|---|
| 2025.12.11 | ₩5,552 | ₩5,740 | ₩5,473 | ₩5,687 | +2.43% | 1.4만 |
|---|
| 2025.12.10 | ₩5,420 | ₩5,793 | ₩5,368 | ₩5,793 | +6.90% | 4.3만 |
|---|
| 2025.12.09 | ₩5,607 | ₩5,733 | ₩5,453 | ₩5,687 | +1.43% | 2.3만 |
|---|
| 2025.12.08 | ₩5,406 | ₩5,740 | ₩5,340 | ₩5,713 | +5.68% | 3만 |
|---|
| 2025.12.05 | ₩5,446 | ₩5,580 | ₩5,406 | ₩5,486 | +0.74% | 4.2만 |
|---|
| 2025.12.04 | ₩5,553 | ₩5,834 | ₩5,408 | ₩5,780 | +4.09% | 9.4만 |
|---|
| 2025.12.03 | ₩5,860 | ₩6,138 | ₩5,607 | ₩5,874 | +0.23% | 72.7만 |
|---|
| 2025.12.02 | ₩5,874 | ₩6,060 | ₩5,486 | ₩5,807 | -1.14% | 293.6만 |
|---|
| 2025.12.01 | ₩6,007 | ₩6,071 | ₩5,874 | ₩5,914 | -1.56% | 5.9천 |
|---|
| 2025.11.28 | ₩6,007 | ₩6,060 | ₩6,007 | ₩6,060 | +0.89% | 3.2천 |
|---|
| 2025.11.26 | ₩5,793 | ₩6,636 | ₩5,767 | ₩6,060 | +4.61% | 2.8만 |
|---|
| 2025.11.25 | ₩5,900 | ₩5,914 | ₩5,753 | ₩5,767 | -2.26% | 1만 |
|---|
| 2025.11.24 | ₩6,007 | ₩6,020 | ₩5,807 | ₩5,887 | -2.00% | 6.5천 |
|---|
| 2025.11.21 | ₩5,887 | ₩6,027 | ₩5,887 | ₩5,947 | +1.02% | 3.5천 |
|---|
| 2025.11.20 | ₩6,207 | ₩6,247 | ₩5,807 | ₩5,807 | -6.45% | 1.1만 |
|---|
| 2025.11.19 | ₩6,234 | ₩6,394 | ₩6,074 | ₩6,394 | +2.57% | 3.9천 |
|---|
| 2025.11.18 | ₩6,074 | ₩6,594 | ₩6,074 | ₩6,421 | +5.71% | 2.8만 |
|---|
| 2025.11.17 | ₩5,967 | ₩6,247 | ₩5,927 | ₩6,247 | +4.70% | 1.8만 |
|---|
| 2025.11.14 | ₩5,820 | ₩6,274 | ₩5,820 | ₩6,047 | +3.90% | 1.5만 |
|---|
| 2025.11.13 | ₩6,020 | ₩6,357 | ₩6,020 | ₩6,034 | +0.22% | 2.3만 |
|---|
| 2025.11.12 | ₩5,673 | ₩6,848 | ₩5,673 | ₩6,461 | +13.88% | 220.8만 |
|---|
| 2025.11.11 | ₩6,875 | ₩6,875 | ₩6,808 | ₩6,875 | 0.00% | 9.7천 |
|---|
| 2025.11.10 | ₩6,901 | ₩7,222 | ₩6,808 | ₩6,995 | +1.35% | 4.2만 |
|---|
| 2025.11.07 | ₩7,022 | ₩7,102 | ₩6,661 | ₩6,795 | -3.23% | 2.7만 |
|---|
| 2025.11.06 | ₩7,075 | ₩7,095 | ₩6,955 | ₩6,968 | -1.51% | 6.3천 |
|---|
| 2025.11.05 | ₩7,115 | ₩7,335 | ₩7,115 | ₩7,195 | +1.13% | 9.9천 |
|---|
| 2025.11.04 | ₩7,164 | ₩7,192 | ₩6,988 | ₩7,088 | -1.06% | 1.4만 |
|---|
| 2025.11.03 | ₩7,075 | ₩7,569 | ₩7,062 | ₩7,315 | +3.40% | 3.2만 |
|---|
| 2025.10.31 | ₩6,821 | ₩7,275 | ₩6,821 | ₩7,235 | +6.07% | 2.5만 |
|---|
| 2025.10.30 | ₩6,875 | ₩6,982 | ₩6,675 | ₩6,928 | +0.78% | 9.3천 |
|---|
| 2025.10.29 | ₩6,888 | ₩7,168 | ₩6,835 | ₩6,835 | -0.78% | 2.3만 |
|---|
| 2025.10.28 | ₩6,755 | ₩7,002 | ₩6,755 | ₩6,928 | +2.57% | 7천 |
|---|
| 2025.10.27 | ₩7,208 | ₩7,208 | ₩6,701 | ₩6,755 | -6.30% | 4.4만 |
|---|
| 2025.10.24 | ₩7,142 | ₩7,142 | ₩6,795 | ₩6,795 | -4.86% | 3만 |
|---|
| 2025.10.23 | ₩7,142 | ₩7,370 | ₩6,835 | ₩6,928 | -2.99% | 2만 |
|---|
| 2025.10.22 | ₩6,781 | ₩7,860 | ₩6,768 | ₩7,235 | +6.69% | 8.1만 |
|---|
| 2025.10.21 | ₩6,821 | ₩7,008 | ₩6,821 | ₩6,941 | +1.76% | 2.9만 |
|---|
| 2025.10.20 | ₩6,301 | ₩7,542 | ₩6,263 | ₩6,928 | +9.96% | 139.6만 |
|---|
| 2025.10.17 | ₩6,808 | ₩7,015 | ₩6,675 | ₩6,848 | +0.59% | 2.9만 |
|---|
| 2025.10.16 | ₩7,022 | ₩7,022 | ₩6,821 | ₩6,888 | -1.90% | 2.6만 |
|---|
| 2025.10.15 | ₩6,808 | ₩6,995 | ₩6,808 | ₩6,928 | +1.76% | 2.7만 |
|---|
| 2025.10.14 | ₩7,062 | ₩7,114 | ₩6,715 | ₩6,735 | -4.63% | 1.7만 |
|---|
| 2025.10.13 | ₩6,908 | ₩7,331 | ₩6,908 | ₩7,128 | +3.19% | 3.4만 |
|---|
| 2025.10.10 | ₩7,195 | ₩7,342 | ₩6,901 | ₩6,928 | -3.71% | 2.9만 |
|---|