시장 데이터를 불러오는 중
전체 종목
BGM 그룹 과거 주가
BGM Group Ltd. - Class A Ordinary Shares · BGM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BGM Group Ltd. - Class A Ordinary Shares · BGM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,287 | ₩14,395 | ₩13,287 | ₩14,355 | +8.04% | 3.3천 |
| 2026.10.08 | ₩12,526 | ₩13,300 | ₩12,526 | ₩13,300 | +6.18% | 1.4천 |
| 2026.10.07 | ₩12,646 | ₩12,833 | ₩11,591 | ₩12,539 | -0.84% | 1.8천 |
| 2026.10.06 | ₩12,245 | ₩13,461 | ₩12,245 | ₩12,886 | +5.23% | 7.8천 |
| 2026.10.05 | ₩12,392 | ₩12,486 | ₩11,161 | ₩12,486 | +0.75% | 4.6천 |
| 2026.10.02 | ₩10,282 | ₩13,234 | ₩10,282 | ₩12,472 | +21.30% | 3.9만 |
| 2026.10.01 | ₩10,202 | ₩14,422 | ₩8,613 | ₩10,443 | +2.36% | 3.9만 |
| 2026.09.30 | ₩10,336 | ₩11,017 | ₩9,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,095 |
| -2.33% |
| 4.2천 |
| 2026.09.29 | ₩9,975 | ₩11,137 | ₩9,615 | ₩9,975 | 0.00% | 4.7천 |
|---|
| 2026.09.28 | ₩9,615 | ₩10,015 | ₩9,214 | ₩9,775 | +1.67% | 1.5천 |
|---|
| 2026.09.25 | ₩9,775 | ₩11,137 | ₩9,214 | ₩9,615 | -1.64% | 6.3천 |
|---|
| 2026.09.24 | ₩10,416 | ₩10,416 | ₩9,975 | ₩9,975 | -4.23% | 1.2천 |
|---|
| 2026.09.23 | ₩10,256 | ₩10,616 | ₩10,015 | ₩10,216 | -0.39% | 2.3천 |
|---|
| 2026.09.22 | ₩10,416 | ₩10,616 | ₩9,855 | ₩10,336 | -0.77% | 470 |
|---|
| 2026.09.21 | ₩9,975 | ₩10,817 | ₩9,975 | ₩10,256 | +2.81% | 2천 |
|---|
| 2026.09.18 | ₩10,015 | ₩10,857 | ₩10,015 | ₩10,055 | +0.40% | 1.3천 |
|---|
| 2026.09.17 | ₩10,055 | ₩10,937 | ₩9,374 | ₩10,376 | +3.19% | 1.6천 |
|---|
| 2026.09.16 | ₩9,895 | ₩10,817 | ₩9,735 | ₩10,336 | +4.45% | 1.7천 |
|---|
| 2026.09.15 | ₩10,376 | ₩11,618 | ₩9,895 | ₩9,895 | -4.63% | 1.7천 |
|---|
| 2026.09.14 | ₩10,416 | ₩10,416 | ₩9,735 | ₩10,216 | -1.92% | 583 |
|---|
| 2026.09.11 | ₩11,578 | ₩11,938 | ₩10,536 | ₩10,536 | -9.00% | 1.3천 |
|---|
| 2026.09.10 | ₩11,017 | ₩12,219 | ₩10,937 | ₩11,057 | +0.36% | 4.6천 |
|---|
| 2026.09.09 | ₩11,377 | ₩13,220 | ₩10,937 | ₩10,937 | -3.87% | 4.2천 |
|---|
| 2026.09.08 | ₩11,658 | ₩12,820 | ₩11,618 | ₩11,658 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩10,817 | ₩11,417 | ₩10,817 | ₩11,417 | +5.56% | 493 |
|---|
| 2026.09.03 | ₩10,857 | ₩11,417 | ₩10,416 | ₩11,337 | +4.43% | 1.4천 |
|---|
| 2026.09.02 | ₩10,937 | ₩11,217 | ₩10,416 | ₩11,217 | +2.56% | 1.5천 |
|---|
| 2026.09.01 | ₩10,616 | ₩11,297 | ₩10,616 | ₩10,937 | +3.02% | 1.1천 |
|---|
| 2026.08.31 | ₩12,740 | ₩12,820 | ₩10,416 | ₩10,897 | -14.47% | 8.2천 |
|---|
| 2026.08.28 | ₩11,337 | ₩13,220 | ₩10,817 | ₩13,140 | +15.90% | 3만 |
|---|
| 2026.08.27 | ₩11,618 | ₩11,818 | ₩11,217 | ₩11,698 | +0.69% | 980 |
|---|
| 2026.08.26 | ₩10,456 | ₩11,778 | ₩10,216 | ₩11,017 | +5.36% | 2.9천 |
|---|
| 2026.08.25 | ₩10,015 | ₩11,498 | ₩9,254 | ₩10,616 | +6.00% | 3.5천 |
|---|
| 2026.08.24 | ₩10,696 | ₩10,696 | ₩9,174 | ₩10,015 | -6.37% | 4.4천 |
|---|
| 2026.08.21 | ₩10,576 | ₩10,817 | ₩10,496 | ₩10,496 | -0.76% | 383 |
|---|
| 2026.08.20 | ₩10,216 | ₩11,137 | ₩10,095 | ₩10,536 | +3.14% | 1.1천 |
|---|
| 2026.08.19 | ₩10,616 | ₩12,018 | ₩10,095 | ₩11,217 | +5.66% | 2.8천 |
|---|
| 2026.08.18 | ₩10,256 | ₩11,618 | ₩10,095 | ₩11,538 | +12.50% | 3.4천 |
|---|
| 2026.08.17 | ₩10,777 | ₩15,424 | ₩10,416 | ₩10,897 | +1.12% | 14.5만 |
|---|
| 2026.08.14 | ₩12,179 | ₩12,419 | ₩11,538 | ₩11,658 | -4.28% | 1.3천 |
|---|
| 2026.08.13 | ₩11,858 | ₩12,018 | ₩11,458 | ₩11,978 | +1.01% | 650 |
|---|
| 2026.08.12 | ₩11,978 | ₩12,780 | ₩11,217 | ₩11,538 | -3.68% | 4.1천 |
|---|
| 2026.08.11 | ₩12,018 | ₩12,018 | ₩11,618 | ₩11,658 | -3.00% | 1.3천 |
|---|
| 2026.08.10 | ₩12,018 | ₩12,419 | ₩11,858 | ₩11,898 | -1.00% | 773 |
|---|
| 2026.08.07 | ₩12,419 | ₩12,419 | ₩11,858 | ₩12,018 | -3.23% | 667 |
|---|
| 2026.08.06 | ₩12,219 | ₩12,219 | ₩11,698 | ₩11,858 | -2.95% | 417 |
|---|
| 2026.08.05 | ₩12,139 | ₩12,179 | ₩11,898 | ₩11,898 | -1.98% | 1.8천 |
|---|
| 2026.08.04 | ₩11,978 | ₩12,219 | ₩11,498 | ₩12,139 | +1.34% | 1천 |
|---|
| 2026.08.03 | ₩11,417 | ₩12,179 | ₩11,137 | ₩11,658 | +2.11% | 3.4천 |
|---|
| 2026.07.31 | ₩10,696 | ₩12,179 | ₩10,696 | ₩11,297 | +5.62% | 1.6천 |
|---|
| 2026.07.30 | ₩11,498 | ₩11,498 | ₩10,576 | ₩10,897 | -5.23% | 813 |
|---|
| 2026.07.29 | ₩11,417 | ₩11,738 | ₩11,417 | ₩11,498 | +0.70% | 447 |
|---|
| 2026.07.28 | ₩11,417 | ₩12,219 | ₩11,417 | ₩11,417 | 0.00% | 573 |
|---|
| 2026.07.27 | ₩12,219 | ₩12,219 | ₩11,417 | ₩11,417 | -6.56% | 1.2천 |
|---|
| 2026.07.24 | ₩12,018 | ₩12,219 | ₩11,417 | ₩11,618 | -3.33% | 1.5천 |
|---|
| 2026.07.23 | ₩10,937 | ₩12,219 | ₩10,937 | ₩11,658 | +6.59% | 677 |
|---|
| 2026.07.22 | ₩11,618 | ₩12,379 | ₩10,937 | ₩11,257 | -3.10% | 1.2천 |
|---|
| 2026.07.21 | ₩10,136 | ₩12,619 | ₩10,095 | ₩12,018 | +18.58% | 4.2천 |
|---|
| 2026.07.20 | ₩11,858 | ₩11,858 | ₩10,015 | ₩11,017 | -7.09% | 1.7천 |
|---|
| 2026.07.17 | ₩12,018 | ₩12,299 | ₩11,097 | ₩11,297 | -6.00% | 1.7천 |
|---|
| 2026.07.16 | ₩12,419 | ₩13,501 | ₩11,217 | ₩11,698 | -5.81% | 4.5천 |
|---|
| 2026.07.15 | ₩12,419 | ₩13,621 | ₩12,419 | ₩12,459 | +0.32% | 2.6천 |
|---|
| 2026.07.14 | ₩13,501 | ₩13,501 | ₩12,419 | ₩12,499 | -7.42% | 4천 |
|---|
| 2026.07.13 | ₩13,581 | ₩13,821 | ₩12,579 | ₩13,541 | -0.29% | 4.5천 |
|---|
| 2026.07.10 | ₩12,820 | ₩14,021 | ₩12,820 | ₩13,421 | +4.69% | 2.3천 |
|---|
| 2026.07.09 | ₩13,661 | ₩14,021 | ₩12,579 | ₩13,741 | +0.59% | 3.6천 |
|---|
| 2026.07.08 | ₩12,820 | ₩14,021 | ₩12,179 | ₩12,579 | -1.88% | 5.5천 |
|---|
| 2026.07.07 | ₩15,023 | ₩15,023 | ₩13,300 | ₩13,340 | -11.20% | 8.6천 |
|---|
| 2026.07.06 | ₩12,980 | ₩19,229 | ₩12,980 | ₩15,103 | +16.36% | 21.8만 |
|---|
| 2026.07.02 | ₩14,182 | ₩14,422 | ₩12,980 | ₩12,980 | -8.47% | 787 |
|---|
| 2026.07.01 | ₩14,743 | ₩15,303 | ₩14,062 | ₩14,582 | -1.09% | 810 |
|---|
| 2026.06.30 | ₩14,783 | ₩15,223 | ₩13,220 | ₩14,743 | -0.27% | 2천 |
|---|
| 2026.06.29 | ₩12,940 | ₩15,624 | ₩12,940 | ₩15,023 | +16.10% | 4.1천 |
|---|
| 2026.06.26 | ₩12,619 | ₩13,621 | ₩12,619 | ₩12,940 | +2.54% | 830 |
|---|
| 2026.06.25 | ₩13,701 | ₩14,021 | ₩12,699 | ₩12,699 | -7.31% | 870 |
|---|
| 2026.06.24 | ₩14,262 | ₩14,823 | ₩12,860 | ₩13,661 | -4.21% | 2.4천 |
|---|
| 2026.06.23 | ₩13,340 | ₩14,823 | ₩13,220 | ₩13,701 | +2.70% | 2.1천 |
|---|
| 2026.06.22 | ₩14,422 | ₩14,863 | ₩13,300 | ₩13,300 | -7.78% | 2.8천 |
|---|
| 2026.06.18 | ₩15,103 | ₩15,824 | ₩14,021 | ₩14,622 | -3.18% | 5천 |
|---|
| 2026.06.17 | ₩17,226 | ₩17,427 | ₩15,384 | ₩15,544 | -9.77% | 3.3천 |
|---|
| 2026.06.16 | ₩18,669 | ₩18,829 | ₩16,025 | ₩17,787 | -4.72% | 8.1천 |
|---|
| 2026.06.15 | ₩15,223 | ₩20,031 | ₩14,582 | ₩18,388 | +20.79% | 4.9만 |
|---|
| 2026.06.12 | ₩13,781 | ₩15,424 | ₩13,621 | ₩15,023 | +9.01% | 1.4만 |
|---|
| 2026.06.11 | ₩14,142 | ₩15,384 | ₩13,140 | ₩13,701 | -3.12% | 2.8만 |
|---|
| 2026.06.10 | ₩12,659 | ₩18,028 | ₩12,659 | ₩17,026 | +34.49% | 20.3만 |
|---|
| 2026.06.09 | ₩14,021 | ₩14,542 | ₩12,900 | ₩13,621 | -2.86% | 1만 |
|---|
| 2026.06.08 | ₩11,658 | ₩14,542 | ₩11,658 | ₩12,820 | +9.97% | 1.1만 |
|---|
| 2026.06.05 | ₩12,619 | ₩13,340 | ₩11,618 | ₩11,658 | -7.62% | 5.5천 |
|---|
| 2026.06.04 | ₩12,018 | ₩15,824 | ₩12,018 | ₩13,020 | +8.33% | 4.6만 |
|---|
| 2026.06.03 | ₩13,060 | ₩13,220 | ₩11,337 | ₩11,618 | -11.04% | 2.8천 |
|---|
| 2026.06.02 | ₩13,581 | ₩13,861 | ₩12,820 | ₩13,020 | -4.13% | 1.5천 |
|---|
| 2026.06.01 | ₩12,579 | ₩13,621 | ₩12,419 | ₩12,780 | +1.59% | 2.7천 |
|---|
| 2026.05.29 | ₩12,940 | ₩13,501 | ₩12,539 | ₩12,699 | -1.86% | 8.2천 |
|---|
| 2026.05.28 | ₩13,180 | ₩13,220 | ₩12,659 | ₩12,860 | -2.43% | 1.5천 |
|---|
| 2026.05.27 | ₩12,699 | ₩13,220 | ₩12,018 | ₩12,699 | 0.00% | 3.4천 |
|---|
| 2026.05.26 | ₩11,337 | ₩12,820 | ₩11,337 | ₩12,499 | +10.25% | 3.8천 |
|---|
| 2026.05.22 | ₩11,738 | ₩11,938 | ₩11,377 | ₩11,698 | -0.34% | 1천 |
|---|
| 2026.05.21 | ₩11,978 | ₩12,820 | ₩11,337 | ₩11,738 | -2.01% | 4.7천 |
|---|
| 2026.05.20 | ₩11,978 | ₩13,100 | ₩11,057 | ₩11,698 | -2.34% | 8.2천 |
|---|
| 2026.05.19 | ₩11,257 | ₩12,018 | ₩11,017 | ₩11,337 | +0.71% | 8.9천 |
|---|
| 2026.05.18 | ₩12,659 | ₩13,220 | ₩10,256 | ₩11,017 | -12.97% | 2.1만 |
|---|
| 2026.05.15 | ₩12,139 | ₩17,988 | ₩11,858 | ₩13,781 | +13.53% | 13.6만 |
|---|
| 2026.05.14 | ₩10,416 | ₩13,100 | ₩10,416 | ₩11,978 | +15.00% | 6.4천 |
|---|
| 2026.05.13 | ₩10,296 | ₩11,217 | ₩10,296 | ₩10,496 | +1.95% | 3.3천 |
|---|
| 2026.05.12 | ₩10,256 | ₩11,217 | ₩10,256 | ₩10,456 | +1.95% | 3.3천 |
|---|
| 2026.05.11 | ₩12,619 | ₩12,619 | ₩10,416 | ₩10,536 | -16.51% | 7.5천 |
|---|
| 2026.05.08 | ₩11,658 | ₩12,419 | ₩11,217 | ₩11,738 | +0.69% | 4.8천 |
|---|
| 2026.05.07 | ₩11,618 | ₩12,419 | ₩11,417 | ₩11,458 | -1.38% | 3.2천 |
|---|
| 2026.05.06 | ₩12,139 | ₩12,820 | ₩11,217 | ₩11,818 | -2.64% | 1.6천 |
|---|
| 2026.05.05 | ₩12,459 | ₩12,459 | ₩11,778 | ₩11,778 | -5.47% | 750 |
|---|
| 2026.05.04 | ₩11,217 | ₩13,220 | ₩11,217 | ₩12,820 | +14.29% | 4.6천 |
|---|
| 2026.05.01 | ₩12,259 | ₩12,579 | ₩11,618 | ₩12,058 | -1.63% | 1.4천 |
|---|
| 2026.04.30 | ₩11,978 | ₩13,220 | ₩11,658 | ₩11,738 | -2.01% | 1.3천 |
|---|
| 2026.04.29 | ₩12,780 | ₩13,421 | ₩11,618 | ₩12,018 | -5.96% | 3.9천 |
|---|
| 2026.04.28 | ₩13,140 | ₩14,021 | ₩13,140 | ₩13,220 | +0.61% | 567 |
|---|
| 2026.04.27 | ₩13,621 | ₩14,021 | ₩13,220 | ₩13,381 | -1.76% | 1.5천 |
|---|
| 2026.04.24 | ₩13,461 | ₩14,823 | ₩13,020 | ₩13,340 | -0.89% | 1.3천 |
|---|
| 2026.04.23 | ₩13,741 | ₩14,542 | ₩13,020 | ₩13,140 | -4.37% | 1.2천 |
|---|
| 2026.04.22 | ₩15,143 | ₩15,223 | ₩13,300 | ₩14,021 | -7.41% | 5.6천 |
|---|
| 2026.04.21 | ₩14,302 | ₩15,303 | ₩13,020 | ₩14,983 | +4.76% | 6.8천 |
|---|
| 2026.04.20 | ₩13,381 | ₩14,622 | ₩12,659 | ₩14,582 | +8.98% | 8.7천 |
|---|
| 2026.04.17 | ₩13,421 | ₩13,541 | ₩12,219 | ₩12,940 | -3.58% | 2.3천 |
|---|
| 2026.04.16 | ₩13,220 | ₩13,661 | ₩12,139 | ₩12,659 | -4.24% | 7.5천 |
|---|
| 2026.04.15 | ₩14,302 | ₩14,622 | ₩12,740 | ₩13,260 | -7.28% | 5.6천 |
|---|
| 2026.04.14 | ₩13,260 | ₩14,582 | ₩13,220 | ₩13,821 | +4.23% | 3.3천 |
|---|
| 2026.04.13 | ₩13,661 | ₩14,582 | ₩12,459 | ₩12,980 | -4.99% | 3.4천 |
|---|
| 2026.04.10 | ₩11,898 | ₩14,703 | ₩11,898 | ₩13,701 | +15.15% | 6.1천 |
|---|
| 2026.04.09 | ₩12,740 | ₩12,740 | ₩11,618 | ₩12,259 | -3.77% | 3.8천 |
|---|
| 2026.04.08 | ₩12,980 | ₩13,541 | ₩11,337 | ₩11,618 | -10.49% | 8.7천 |
|---|
| 2026.04.07 | ₩13,541 | ₩14,222 | ₩11,618 | ₩13,260 | -2.07% | 8.2천 |
|---|
| 2026.04.06 | ₩13,220 | ₩14,021 | ₩12,058 | ₩13,340 | +0.91% | 6.4천 |
|---|
| 2026.04.02 | ₩12,299 | ₩13,621 | ₩10,897 | ₩13,501 | +9.77% | 1.1만 |
|---|
| 2026.04.01 | ₩12,539 | ₩16,425 | ₩11,257 | ₩12,179 | -2.88% | 5.5만 |
|---|
| 2026.03.31 | ₩17,467 | ₩17,467 | ₩11,458 | ₩12,139 | -30.50% | 2.3만 |
|---|
| 2026.03.30 | ₩18,869 | ₩19,670 | ₩12,740 | ₩17,827 | -5.52% | 7.9천 |
|---|
| 2026.03.27 | ₩20,431 | ₩21,233 | ₩18,028 | ₩18,829 | -7.84% | 9.6천 |
|---|
| 2026.03.26 | ₩23,636 | ₩23,636 | ₩20,151 | ₩20,832 | -11.86% | 6.6천 |
|---|
| 2026.03.25 | ₩22,194 | ₩25,920 | ₩21,433 | ₩23,636 | +6.50% | 9.9천 |
|---|
| 2026.03.24 | ₩26,561 | ₩28,043 | ₩20,832 | ₩21,874 | -17.65% | 2.9만 |
|---|
| 2026.03.23 | ₩26,801 | ₩43,266 | ₩26,040 | ₩27,242 | +1.64% | 21.3만 |
|---|
| 2026.03.20 | ₩36,856 | ₩36,856 | ₩24,037 | ₩24,037 | -34.78% | 4.8천 |
|---|
| 2026.03.19 | ₩35,214 | ₩37,658 | ₩35,214 | ₩36,376 | +3.30% | 2.5천 |
|---|
| 2026.03.18 | ₩36,095 | ₩38,058 | ₩34,573 | ₩34,733 | -3.77% | 423 |
|---|
| 2026.03.17 | ₩38,058 | ₩38,058 | ₩36,055 | ₩36,055 | -5.26% | 807 |
|---|
| 2026.03.16 | ₩40,863 | ₩40,863 | ₩36,897 | ₩37,297 | -8.73% | 1.4천 |
|---|
| 2026.03.13 | ₩40,061 | ₩40,863 | ₩39,260 | ₩40,462 | +1.00% | 473 |
|---|
| 2026.03.12 | ₩40,061 | ₩40,342 | ₩39,300 | ₩39,661 | -1.00% | 257 |
|---|
| 2026.03.11 | ₩40,863 | ₩40,863 | ₩40,061 | ₩40,462 | -0.98% | 320 |
|---|
| 2026.03.10 | ₩41,263 | ₩42,225 | ₩39,260 | ₩40,061 | -2.91% | 263 |
|---|
| 2026.03.09 | ₩40,462 | ₩41,664 | ₩39,260 | ₩39,781 | -1.68% | 723 |
|---|
| 2026.03.06 | ₩41,263 | ₩43,266 | ₩41,263 | ₩41,664 | +0.97% | 193 |
|---|
| 2026.03.05 | ₩42,866 | ₩44,068 | ₩38,779 | ₩40,863 | -4.67% | 870 |
|---|
| 2026.03.04 | ₩43,266 | ₩46,071 | ₩39,661 | ₩44,068 | +1.85% | 883 |
|---|
| 2026.03.03 | ₩47,673 | ₩48,875 | ₩44,308 | ₩44,468 | -6.72% | 520 |
|---|
| 2026.03.02 | ₩44,468 | ₩49,476 | ₩42,465 | ₩48,074 | +8.11% | 1.6천 |
|---|
| 2026.02.27 | ₩42,064 | ₩46,872 | ₩42,064 | ₩44,468 | +5.71% | 607 |
|---|
| 2026.02.26 | ₩41,263 | ₩44,308 | ₩40,462 | ₩43,667 | +5.83% | 1.1천 |
|---|
| 2026.02.25 | ₩40,462 | ₩42,064 | ₩39,541 | ₩40,863 | +0.99% | 393 |
|---|
| 2026.02.24 | ₩38,860 | ₩40,863 | ₩38,459 | ₩39,661 | +2.06% | 707 |
|---|
| 2026.02.23 | ₩41,263 | ₩42,665 | ₩38,459 | ₩38,659 | -6.31% | 1천 |
|---|
| 2026.02.20 | ₩42,064 | ₩45,149 | ₩40,863 | ₩41,664 | -0.95% | 1.1천 |
|---|
| 2026.02.19 | ₩42,866 | ₩43,266 | ₩40,622 | ₩42,064 | -1.87% | 980 |
|---|
| 2026.02.18 | ₩41,664 | ₩43,266 | ₩41,664 | ₩42,064 | +0.96% | 683 |
|---|
| 2026.02.17 | ₩44,068 | ₩47,192 | ₩39,541 | ₩42,064 | -4.55% | 1.6천 |
|---|
| 2026.02.13 | ₩44,068 | ₩47,994 | ₩42,105 | ₩44,068 | 0.00% | 1.6천 |
|---|
| 2026.02.12 | ₩47,673 | ₩47,673 | ₩43,266 | ₩45,269 | -5.04% | 1.5천 |
|---|
| 2026.02.11 | ₩41,664 | ₩51,719 | ₩41,664 | ₩47,272 | +13.46% | 5.7천 |
|---|
| 2026.02.10 | ₩44,468 | ₩58,089 | ₩43,346 | ₩53,282 | +19.82% | 2.2만 |
|---|
| 2026.02.09 | ₩46,471 | ₩49,276 | ₩40,462 | ₩43,266 | -6.90% | 2.3천 |
|---|
| 2026.02.06 | ₩53,282 | ₩56,487 | ₩44,468 | ₩45,670 | -14.29% | 2.5천 |
|---|
| 2026.02.05 | ₩64,098 | ₩66,502 | ₩38,459 | ₩48,875 | -23.75% | 1.7만 |
|---|
| 2026.02.04 | ₩105,762 | ₩105,762 | ₩56,527 | ₩59,291 | -43.94% | 1.3만 |
|---|
| 2026.02.03 | ₩120,184 | ₩120,184 | ₩95,747 | ₩95,747 | -20.33% | 1.5천 |
|---|
| 2026.02.02 | ₩140,215 | ₩142,218 | ₩114,295 | ₩117,781 | -16.00% | 2.6천 |
|---|
| 2026.01.30 | ₩135,007 | ₩151,833 | ₩135,007 | ₩141,417 | +4.75% | 110 |
|---|
| 2026.01.29 | ₩147,827 | ₩147,827 | ₩132,603 | ₩143,420 | -2.98% | 80 |
|---|
| 2026.01.28 | ₩130,680 | ₩152,233 | ₩130,600 | ₩146,224 | +11.89% | 170 |
|---|
| 2026.01.27 | ₩142,619 | ₩147,907 | ₩130,320 | ₩137,811 | -3.37% | 217 |
|---|
| 2026.01.26 | ₩147,426 | ₩161,848 | ₩139,814 | ₩145,022 | -1.63% | 123 |
|---|
| 2026.01.23 | ₩154,637 | ₩154,637 | ₩143,420 | ₩149,028 | -3.63% | 123 |
|---|
| 2026.01.22 | ₩154,236 | ₩157,441 | ₩151,833 | ₩155,038 | +0.52% | 540 |
|---|
| 2026.01.21 | ₩144,221 | ₩160,246 | ₩144,221 | ₩151,833 | +5.28% | 567 |
|---|
| 2026.01.20 | ₩148,828 | ₩151,031 | ₩142,619 | ₩151,031 | +1.48% | 57 |
|---|
| 2026.01.16 | ₩144,221 | ₩150,230 | ₩144,221 | ₩149,028 | +3.33% | 137 |
|---|
| 2026.01.15 | ₩143,820 | ₩155,038 | ₩138,212 | ₩141,016 | -1.95% | 160 |
|---|
| 2026.01.14 | ₩145,423 | ₩158,643 | ₩141,016 | ₩141,016 | -3.03% | 527 |
|---|
| 2026.01.13 | ₩143,700 | ₩154,637 | ₩140,215 | ₩146,224 | +1.76% | 263 |
|---|
| 2026.01.12 | ₩159,444 | ₩159,444 | ₩150,230 | ₩153,836 | -3.52% | 117 |
|---|
| 2026.01.09 | ₩151,432 | ₩159,444 | ₩145,022 | ₩159,444 | +5.29% | 53 |
|---|
| 2026.01.08 | ₩161,047 | ₩169,580 | ₩152,233 | ₩153,435 | -4.73% | 190 |
|---|
| 2026.01.07 | ₩157,441 | ₩173,065 | ₩152,634 | ₩159,244 | +1.15% | 133 |
|---|
| 2026.01.06 | ₩144,622 | ₩156,640 | ₩144,622 | ₩155,438 | +7.48% | 247 |
|---|
| 2026.01.05 | ₩143,820 | ₩143,820 | ₩130,200 | ₩139,414 | -3.06% | 293 |
|---|
| 2026.01.02 | ₩149,028 | ₩149,028 | ₩132,203 | ₩143,420 | -3.76% | 350 |
|---|
| 2025.12.31 | ₩149,028 | ₩155,038 | ₩142,218 | ₩147,827 | -0.81% | 343 |
|---|
| 2025.12.30 | ₩156,239 | ₩161,728 | ₩154,236 | ₩154,236 | -1.28% | 310 |
|---|
| 2025.12.29 | ₩167,657 | ₩169,860 | ₩164,252 | ₩165,053 | -1.55% | 157 |
|---|
| 2025.12.26 | ₩169,059 | ₩173,866 | ₩167,457 | ₩172,264 | +1.90% | 183 |
|---|
| 2025.12.24 | ₩171,062 | ₩176,671 | ₩170,261 | ₩170,261 | -0.47% | 103 |
|---|
| 2025.12.23 | ₩186,766 | ₩187,487 | ₩172,665 | ₩172,665 | -7.55% | 207 |
|---|
| 2025.12.22 | ₩183,481 | ₩188,168 | ₩175,148 | ₩176,270 | -3.93% | 310 |
|---|
| 2025.12.19 | ₩199,906 | ₩201,909 | ₩174,668 | ₩174,668 | -12.63% | 1.7천 |
|---|
| 2025.12.18 | ₩198,705 | ₩200,708 | ₩189,891 | ₩200,708 | +1.01% | 167 |
|---|
| 2025.12.17 | ₩224,344 | ₩224,344 | ₩183,842 | ₩200,708 | -10.54% | 200 |
|---|
| 2025.12.16 | ₩208,720 | ₩208,720 | ₩198,304 | ₩200,708 | -3.84% | 130 |
|---|
| 2025.12.15 | ₩221,139 | ₩227,549 | ₩206,717 | ₩207,117 | -6.34% | 230 |
|---|
| 2025.12.12 | ₩239,167 | ₩249,783 | ₩199,506 | ₩217,533 | -9.05% | 883 |
|---|
| 2025.12.11 | ₩239,567 | ₩244,975 | ₩236,362 | ₩241,971 | +1.00% | 200 |
|---|
| 2025.12.10 | ₩252,387 | ₩254,390 | ₩251,586 | ₩252,387 | 0.00% | 60 |
|---|
| 2025.12.09 | ₩269,213 | ₩283,875 | ₩252,387 | ₩252,387 | -6.25% | 217 |
|---|
| 2025.12.08 | ₩268,411 | ₩273,219 | ₩260,399 | ₩265,607 | -1.04% | 427 |
|---|
| 2025.12.05 | ₩297,256 | ₩298,057 | ₩280,430 | ₩280,430 | -5.66% | 393 |
|---|
| 2025.12.04 | ₩299,379 | ₩299,379 | ₩289,243 | ₩294,852 | -1.51% | 443 |
|---|
| 2025.12.03 | ₩300,461 | ₩303,265 | ₩300,461 | ₩303,265 | +0.93% | 597 |
|---|
| 2025.12.02 | ₩304,467 | ₩309,274 | ₩300,661 | ₩302,664 | -0.59% | 527 |
|---|
| 2025.12.01 | ₩308,473 | ₩316,725 | ₩300,461 | ₩300,861 | -2.47% | 1.2천 |
|---|
| 2025.11.28 | ₩316,485 | ₩316,485 | ₩301,662 | ₩308,473 | -2.53% | 370 |
|---|
| 2025.11.26 | ₩324,497 | ₩331,308 | ₩314,482 | ₩315,283 | -2.84% | 473 |
|---|
| 2025.11.25 | ₩312,880 | ₩334,513 | ₩312,880 | ₩320,091 | +2.30% | 2천 |
|---|
| 2025.11.24 | ₩318,488 | ₩352,140 | ₩318,488 | ₩320,491 | +0.63% | 503 |
|---|
| 2025.11.21 | ₩317,286 | ₩338,519 | ₩316,886 | ₩326,901 | +3.03% | 1.6천 |
|---|
| 2025.11.20 | ₩348,134 | ₩348,134 | ₩319,690 | ₩319,690 | -8.17% | 2천 |
|---|
| 2025.11.19 | ₩356,546 | ₩365,961 | ₩340,121 | ₩340,121 | -4.61% | 797 |
|---|
| 2025.11.18 | ₩374,173 | ₩378,180 | ₩352,941 | ₩356,546 | -4.71% | 2.5천 |
|---|
| 2025.11.17 | ₩369,767 | ₩374,173 | ₩364,559 | ₩364,559 | -1.41% | 1.6천 |
|---|
| 2025.11.14 | ₩380,583 | ₩380,583 | ₩363,758 | ₩371,770 | -2.32% | 687 |
|---|
| 2025.11.13 | ₩380,383 | ₩380,383 | ₩367,764 | ₩367,764 | -3.32% | 790 |
|---|
| 2025.11.12 | ₩361,434 | ₩380,583 | ₩361,434 | ₩377,378 | +4.41% | 957 |
|---|
| 2025.11.11 | ₩380,183 | ₩388,996 | ₩370,167 | ₩383,548 | +0.89% | 1천 |
|---|
| 2025.11.10 | ₩386,192 | ₩386,192 | ₩361,354 | ₩366,562 | -5.08% | 690 |
|---|
| 2025.11.07 | ₩380,183 | ₩388,596 | ₩371,770 | ₩388,596 | +2.21% | 987 |
|---|
| 2025.11.06 | ₩384,589 | ₩387,995 | ₩368,565 | ₩368,565 | -4.17% | 1.2천 |
|---|
| 2025.11.05 | ₩384,589 | ₩403,819 | ₩383,388 | ₩396,007 | +2.97% | 1.6천 |
|---|
| 2025.11.04 | ₩356,546 | ₩383,788 | ₩356,546 | ₩380,183 | +6.63% | 1.3천 |
|---|
| 2025.11.03 | ₩378,580 | ₩388,796 | ₩378,580 | ₩385,992 | +1.96% | 803 |
|---|
| 2025.10.31 | ₩374,574 | ₩378,981 | ₩364,358 | ₩378,981 | +1.18% | 70 |
|---|
| 2025.10.30 | ₩371,369 | ₩372,571 | ₩360,953 | ₩365,360 | -1.62% | 217 |
|---|
| 2025.10.29 | ₩364,559 | ₩371,730 | ₩364,559 | ₩371,369 | +1.87% | 37 |
|---|
| 2025.10.28 | ₩374,975 | ₩375,776 | ₩360,953 | ₩375,776 | +0.21% | 147 |
|---|
| 2025.10.27 | ₩373,773 | ₩374,895 | ₩366,241 | ₩374,574 | +0.21% | 57 |
|---|
| 2025.10.24 | ₩384,189 | ₩384,189 | ₩372,571 | ₩374,173 | -2.61% | 67 |
|---|
| 2025.10.23 | ₩378,580 | ₩404,620 | ₩368,965 | ₩392,602 | +3.70% | 93 |
|---|
| 2025.10.22 | ₩369,767 | ₩376,577 | ₩367,563 | ₩376,577 | +1.84% | 60 |
|---|
| 2025.10.21 | ₩363,397 | ₩381,385 | ₩363,397 | ₩381,385 | +4.95% | 50 |
|---|
| 2025.10.20 | ₩364,959 | ₩380,183 | ₩360,553 | ₩380,183 | +4.17% | 103 |
|---|
| 2025.10.17 | ₩370,969 | ₩378,580 | ₩367,764 | ₩367,764 | -0.86% | 107 |
|---|
| 2025.10.16 | ₩369,366 | ₩376,177 | ₩363,357 | ₩375,776 | +1.74% | 943 |
|---|
| 2025.10.15 | ₩383,788 | ₩388,195 | ₩366,161 | ₩366,161 | -4.59% | 130 |
|---|
| 2025.10.14 | ₩368,565 | ₩384,589 | ₩368,565 | ₩384,589 | +4.35% | 190 |
|---|
| 2025.10.13 | ₩384,589 | ₩392,401 | ₩353,742 | ₩380,183 | -1.15% | 483 |
|---|
| 2025.10.10 | ₩389,397 | ₩398,411 | ₩364,959 | ₩373,773 | -4.01% | 1.4천 |
|---|