시장 데이터를 불러오는 중
전체 종목
바이오 그린 메드 솔루션 과거 주가
Bio Green Med Solution, Inc. - Common Stock · BGMS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bio Green Med Solution, Inc. - Common Stock · BGMS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,069 | ₩1,136 | ₩1,069 | ₩1,136 | +6.25% | 1.5만 |
| 2026.10.08 | ₩1,123 | ₩1,189 | ₩1,082 | ₩1,096 | -2.38% | 1.7만 |
| 2026.10.07 | ₩1,149 | ₩1,163 | ₩1,136 | ₩1,136 | -1.16% | 5.8천 |
| 2026.10.06 | ₩1,163 | ₩1,189 | ₩1,123 | ₩1,149 | -1.15% | 2만 |
| 2026.10.05 | ₩1,203 | ₩1,216 | ₩1,163 | ₩1,163 | -3.33% | 5.9천 |
| 2026.10.02 | ₩1,176 | ₩1,216 | ₩1,176 | ₩1,176 | 0.00% | 9.8천 |
| 2026.10.01 | ₩1,163 | ₩1,203 | ₩1,163 | ₩1,203 | +3.45% | 2.2천 |
| 2026.09.30 | ₩1,189 | ₩1,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,176 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,176 | ₩1,243 | ₩1,149 | ₩1,176 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,270 | ₩1,270 | ₩1,176 | ₩1,203 | -5.26% | 7천 |
|---|
| 2026.09.25 | ₩1,296 | ₩1,296 | ₩1,229 | ₩1,229 | -5.15% | 1.7만 |
|---|
| 2026.09.24 | ₩1,243 | ₩1,323 | ₩1,243 | ₩1,270 | +2.15% | 4.7천 |
|---|
| 2026.09.23 | ₩1,229 | ₩1,323 | ₩1,229 | ₩1,283 | +4.35% | 8.8천 |
|---|
| 2026.09.22 | ₩1,336 | ₩1,336 | ₩1,229 | ₩1,243 | -7.00% | 1.7만 |
|---|
| 2026.09.21 | ₩1,243 | ₩1,296 | ₩1,216 | ₩1,270 | +2.15% | 2.4만 |
|---|
| 2026.09.18 | ₩1,216 | ₩1,296 | ₩1,189 | ₩1,256 | +3.30% | 7.1만 |
|---|
| 2026.09.17 | ₩1,323 | ₩1,403 | ₩1,176 | ₩1,176 | -11.11% | 2.2만 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,417 | ₩1,229 | ₩1,323 | -5.71% | 3.9만 |
|---|
| 2026.09.15 | ₩1,123 | ₩1,577 | ₩1,096 | ₩1,403 | +25.00% | 53만 |
|---|
| 2026.09.14 | ₩1,136 | ₩1,550 | ₩935 | ₩1,203 | +5.88% | 268만 |
|---|
| 2026.09.11 | ₩1,136 | ₩1,163 | ₩1,136 | ₩1,163 | +2.35% | 1.7만 |
|---|
| 2026.09.10 | ₩1,163 | ₩1,163 | ₩1,136 | ₩1,136 | -2.30% | 5천 |
|---|
| 2026.09.09 | ₩1,149 | ₩1,176 | ₩1,123 | ₩1,149 | 0.00% | 1.8만 |
|---|
| 2026.09.08 | ₩1,176 | ₩1,176 | ₩1,149 | ₩1,163 | -1.14% | 8.2천 |
|---|
| 2026.09.04 | ₩1,203 | ₩1,203 | ₩1,163 | ₩1,203 | 0.00% | 2.9만 |
|---|
| 2026.09.03 | ₩1,163 | ₩1,243 | ₩1,163 | ₩1,229 | +5.75% | 1.9만 |
|---|
| 2026.09.02 | ₩1,136 | ₩1,136 | ₩1,109 | ₩1,109 | -2.35% | 1.8만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,163 | ₩1,136 | ₩1,136 | -1.16% | 2만 |
|---|
| 2026.08.31 | ₩1,176 | ₩1,189 | ₩1,149 | ₩1,163 | -1.14% | 7.6천 |
|---|
| 2026.08.28 | ₩1,189 | ₩1,203 | ₩1,149 | ₩1,149 | -3.37% | 2.3만 |
|---|
| 2026.08.27 | ₩1,163 | ₩1,216 | ₩1,163 | ₩1,189 | +2.30% | 1.3만 |
|---|
| 2026.08.26 | ₩1,136 | ₩1,203 | ₩1,136 | ₩1,189 | +4.71% | 2.3만 |
|---|
| 2026.08.25 | ₩1,203 | ₩1,203 | ₩1,176 | ₩1,176 | -2.22% | 2.5만 |
|---|
| 2026.08.24 | ₩1,176 | ₩1,176 | ₩1,163 | ₩1,163 | -1.14% | 5.7천 |
|---|
| 2026.08.21 | ₩1,149 | ₩1,203 | ₩1,149 | ₩1,163 | +1.16% | 1.7만 |
|---|
| 2026.08.20 | ₩1,229 | ₩1,229 | ₩1,163 | ₩1,176 | -4.35% | 1만 |
|---|
| 2026.08.19 | ₩1,216 | ₩1,243 | ₩1,163 | ₩1,216 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩1,176 | ₩1,270 | ₩1,163 | ₩1,216 | +3.41% | 7.6천 |
|---|
| 2026.08.17 | ₩1,229 | ₩1,243 | ₩1,189 | ₩1,216 | -1.09% | 9.8천 |
|---|
| 2026.08.14 | ₩1,216 | ₩1,270 | ₩1,189 | ₩1,229 | +1.10% | 4.4천 |
|---|
| 2026.08.13 | ₩1,270 | ₩1,270 | ₩1,176 | ₩1,243 | -2.11% | 1.3만 |
|---|
| 2026.08.12 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,229 | +2.22% | 3.7만 |
|---|
| 2026.08.11 | ₩1,216 | ₩1,243 | ₩1,176 | ₩1,203 | -1.10% | 8.3천 |
|---|
| 2026.08.10 | ₩1,243 | ₩1,270 | ₩1,163 | ₩1,203 | -3.23% | 1.4만 |
|---|
| 2026.08.07 | ₩1,270 | ₩1,310 | ₩1,229 | ₩1,270 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩1,390 | ₩1,390 | ₩1,270 | ₩1,296 | -6.73% | 5.4만 |
|---|
| 2026.08.05 | ₩1,270 | ₩1,390 | ₩1,229 | ₩1,390 | +9.47% | 9.3만 |
|---|
| 2026.08.04 | ₩1,256 | ₩1,376 | ₩1,243 | ₩1,310 | +4.26% | 16.2만 |
|---|
| 2026.08.03 | ₩1,176 | ₩1,243 | ₩1,176 | ₩1,176 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩1,163 | ₩1,216 | ₩1,163 | ₩1,189 | +2.30% | 8.5천 |
|---|
| 2026.07.30 | ₩1,163 | ₩1,270 | ₩1,149 | ₩1,216 | +4.60% | 2.2만 |
|---|
| 2026.07.29 | ₩1,189 | ₩1,189 | ₩1,149 | ₩1,176 | -1.12% | 8.5천 |
|---|
| 2026.07.28 | ₩1,203 | ₩1,229 | ₩1,163 | ₩1,189 | -1.11% | 4.4만 |
|---|
| 2026.07.27 | ₩1,203 | ₩1,243 | ₩1,203 | ₩1,229 | +2.22% | 1.8만 |
|---|
| 2026.07.24 | ₩1,176 | ₩1,270 | ₩1,123 | ₩1,229 | +4.55% | 4.4만 |
|---|
| 2026.07.23 | ₩1,176 | ₩1,203 | ₩1,149 | ₩1,176 | 0.00% | 3.5만 |
|---|
| 2026.07.22 | ₩1,109 | ₩1,243 | ₩1,109 | ₩1,203 | +8.43% | 3만 |
|---|
| 2026.07.21 | ₩1,203 | ₩1,216 | ₩1,163 | ₩1,189 | -1.11% | 5만 |
|---|
| 2026.07.20 | ₩1,216 | ₩1,243 | ₩1,189 | ₩1,203 | -1.10% | 1.8만 |
|---|
| 2026.07.17 | ₩1,216 | ₩1,296 | ₩1,149 | ₩1,270 | +4.40% | 3.1만 |
|---|
| 2026.07.16 | ₩1,163 | ₩1,296 | ₩1,123 | ₩1,270 | +9.20% | 6.5만 |
|---|
| 2026.07.15 | ₩1,176 | ₩1,229 | ₩1,136 | ₩1,216 | +3.41% | 4.3만 |
|---|
| 2026.07.14 | ₩1,203 | ₩1,229 | ₩1,189 | ₩1,216 | +1.11% | 3만 |
|---|
| 2026.07.13 | ₩1,203 | ₩1,296 | ₩1,203 | ₩1,216 | +1.11% | 3.8만 |
|---|
| 2026.07.10 | ₩1,363 | ₩1,363 | ₩1,189 | ₩1,203 | -11.76% | 6.2만 |
|---|
| 2026.07.09 | ₩1,229 | ₩1,243 | ₩1,136 | ₩1,229 | 0.00% | 3.8만 |
|---|
| 2026.07.08 | ₩1,189 | ₩1,256 | ₩1,109 | ₩1,163 | -2.25% | 5.9만 |
|---|
| 2026.07.07 | ₩1,270 | ₩1,270 | ₩1,163 | ₩1,176 | -7.37% | 4.8만 |
|---|
| 2026.07.06 | ₩1,270 | ₩1,403 | ₩1,243 | ₩1,256 | -1.05% | 9.6만 |
|---|
| 2026.07.02 | ₩1,430 | ₩1,590 | ₩1,363 | ₩1,417 | -0.93% | 18.1만 |
|---|
| 2026.07.01 | ₩1,216 | ₩1,523 | ₩1,176 | ₩1,470 | +20.88% | 36.4만 |
|---|
| 2026.06.30 | ₩909 | ₩1,310 | ₩909 | ₩1,216 | +33.82% | 66.7만 |
|---|
| 2026.06.29 | ₩829 | ₩1,029 | ₩815 | ₩962 | +16.13% | 43.9만 |
|---|
| 2026.06.26 | ₩762 | ₩855 | ₩762 | ₩802 | +5.26% | 4.1만 |
|---|
| 2026.06.25 | ₩855 | ₩869 | ₩802 | ₩802 | -6.25% | 8.2만 |
|---|
| 2026.06.24 | ₩895 | ₩935 | ₩842 | ₩855 | -4.48% | 10.8만 |
|---|
| 2026.06.23 | ₩895 | ₩922 | ₩882 | ₩895 | 0.00% | 5.8만 |
|---|
| 2026.06.22 | ₩989 | ₩1,029 | ₩829 | ₩909 | -8.11% | 22.4만 |
|---|
| 2026.06.18 | ₩1,096 | ₩1,096 | ₩989 | ₩1,016 | -7.32% | 26만 |
|---|
| 2026.06.17 | ₩1,082 | ₩1,136 | ₩1,042 | ₩1,096 | +1.23% | 15.9만 |
|---|
| 2026.06.16 | ₩1,082 | ₩1,136 | ₩1,069 | ₩1,096 | +1.23% | 11.5만 |
|---|
| 2026.06.15 | ₩1,082 | ₩1,136 | ₩1,056 | ₩1,109 | +2.47% | 27.1만 |
|---|
| 2026.06.12 | ₩1,189 | ₩1,203 | ₩1,029 | ₩1,042 | -12.36% | 28.3만 |
|---|
| 2026.06.11 | ₩1,123 | ₩1,270 | ₩1,123 | ₩1,216 | +8.33% | 27.6만 |
|---|
| 2026.06.10 | ₩1,029 | ₩1,283 | ₩1,029 | ₩1,203 | +16.88% | 58.9만 |
|---|
| 2026.06.09 | ₩1,229 | ₩1,283 | ₩1,109 | ₩1,203 | -2.17% | 143.4만 |
|---|
| 2026.06.08 | ₩2,232 | ₩2,272 | ₩1,457 | ₩1,470 | -34.13% | 601.3만 |
|---|
| 2026.06.05 | ₩3,648 | ₩3,742 | ₩1,924 | ₩2,005 | -45.05% | 1.1억 |
|---|
| 2026.06.04 | ₩1,403 | ₩1,443 | ₩1,390 | ₩1,417 | +0.95% | 2541.1만 |
|---|
| 2026.06.03 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,417 | -2.75% | 1.6만 |
|---|
| 2026.06.02 | ₩1,537 | ₩1,537 | ₩1,376 | ₩1,457 | -5.22% | 7.2천 |
|---|
| 2026.06.01 | ₩1,430 | ₩1,430 | ₩1,403 | ₩1,430 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩1,376 | ₩1,523 | ₩1,363 | ₩1,470 | +6.80% | 4.8만 |
|---|
| 2026.05.28 | ₩1,243 | ₩1,417 | ₩1,243 | ₩1,403 | +12.90% | 6만 |
|---|
| 2026.05.27 | ₩1,310 | ₩1,310 | ₩1,283 | ₩1,283 | -2.04% | 3.4만 |
|---|
| 2026.05.26 | ₩1,310 | ₩1,430 | ₩1,296 | ₩1,296 | -1.02% | 1.8만 |
|---|
| 2026.05.22 | ₩1,203 | ₩1,350 | ₩1,203 | ₩1,296 | +7.78% | 2.6만 |
|---|
| 2026.05.21 | ₩1,203 | ₩1,336 | ₩1,203 | ₩1,323 | +10.00% | 5.6만 |
|---|
| 2026.05.20 | ₩1,256 | ₩1,310 | ₩1,256 | ₩1,283 | +2.13% | 7.3만 |
|---|
| 2026.05.19 | ₩1,270 | ₩1,323 | ₩1,270 | ₩1,283 | +1.05% | 8.5천 |
|---|
| 2026.05.18 | ₩1,283 | ₩1,336 | ₩1,283 | ₩1,296 | +1.04% | 1.2만 |
|---|
| 2026.05.15 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,336 | -6.54% | 1.5만 |
|---|
| 2026.05.14 | ₩1,350 | ₩1,417 | ₩1,336 | ₩1,403 | +3.96% | 1.2만 |
|---|
| 2026.05.13 | ₩1,203 | ₩1,363 | ₩1,203 | ₩1,336 | +11.11% | 2.7만 |
|---|
| 2026.05.12 | ₩1,203 | ₩1,283 | ₩1,203 | ₩1,256 | +4.44% | 2.8만 |
|---|
| 2026.05.11 | ₩1,163 | ₩1,256 | ₩1,163 | ₩1,203 | +3.45% | 6.8만 |
|---|
| 2026.05.08 | ₩1,243 | ₩1,256 | ₩1,163 | ₩1,176 | -5.38% | 3만 |
|---|
| 2026.05.07 | ₩1,350 | ₩1,350 | ₩1,270 | ₩1,323 | -1.98% | 9.3천 |
|---|
| 2026.05.06 | ₩1,363 | ₩1,376 | ₩1,310 | ₩1,336 | -1.96% | 1.8만 |
|---|
| 2026.05.05 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,376 | +3.00% | 1.4만 |
|---|
| 2026.05.04 | ₩1,270 | ₩1,537 | ₩1,256 | ₩1,376 | +8.42% | 7.1만 |
|---|
| 2026.05.01 | ₩1,310 | ₩1,336 | ₩1,256 | ₩1,310 | 0.00% | 11.1만 |
|---|
| 2026.04.30 | ₩1,283 | ₩1,296 | ₩1,270 | ₩1,296 | +1.04% | 3.2만 |
|---|
| 2026.04.29 | ₩1,310 | ₩1,336 | ₩1,176 | ₩1,243 | -5.10% | 16.1만 |
|---|
| 2026.04.28 | ₩1,296 | ₩1,336 | ₩1,283 | ₩1,283 | -1.03% | 2.4만 |
|---|
| 2026.04.27 | ₩1,283 | ₩1,336 | ₩1,283 | ₩1,296 | +1.04% | 11.4만 |
|---|
| 2026.04.24 | ₩1,270 | ₩1,336 | ₩1,270 | ₩1,296 | +2.11% | 1.3만 |
|---|
| 2026.04.23 | ₩1,577 | ₩1,590 | ₩1,270 | ₩1,270 | -19.49% | 13.5만 |
|---|
| 2026.04.22 | ₩1,644 | ₩1,644 | ₩1,497 | ₩1,577 | -4.07% | 2만 |
|---|
| 2026.04.21 | ₩1,550 | ₩1,684 | ₩1,550 | ₩1,577 | +1.72% | 16.5만 |
|---|
| 2026.04.20 | ₩1,350 | ₩1,604 | ₩1,350 | ₩1,590 | +17.82% | 3.1만 |
|---|
| 2026.04.17 | ₩1,403 | ₩1,510 | ₩1,336 | ₩1,403 | 0.00% | 29.1만 |
|---|
| 2026.04.16 | ₩1,390 | ₩1,403 | ₩1,336 | ₩1,403 | +0.96% | 8.5만 |
|---|
| 2026.04.15 | ₩1,417 | ₩1,417 | ₩1,310 | ₩1,390 | -1.89% | 20.8만 |
|---|
| 2026.04.14 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,390 | +0.97% | 21.3만 |
|---|
| 2026.04.13 | ₩1,283 | ₩1,390 | ₩1,270 | ₩1,376 | +7.29% | 10.1만 |
|---|
| 2026.04.10 | ₩1,390 | ₩1,443 | ₩1,310 | ₩1,350 | -2.88% | 39.4만 |
|---|
| 2026.04.09 | ₩1,363 | ₩1,430 | ₩1,323 | ₩1,350 | -0.98% | 11.1만 |
|---|
| 2026.04.08 | ₩1,403 | ₩1,457 | ₩1,323 | ₩1,323 | -5.71% | 16.3만 |
|---|
| 2026.04.07 | ₩1,376 | ₩1,403 | ₩1,283 | ₩1,403 | +1.94% | 29.4만 |
|---|
| 2026.04.06 | ₩1,376 | ₩1,470 | ₩1,310 | ₩1,363 | -0.97% | 40.9만 |
|---|
| 2026.04.02 | ₩1,283 | ₩1,390 | ₩1,283 | ₩1,350 | +5.21% | 12.4만 |
|---|
| 2026.04.01 | ₩1,376 | ₩1,390 | ₩1,283 | ₩1,323 | -3.88% | 22.1만 |
|---|
| 2026.03.31 | ₩1,256 | ₩1,363 | ₩1,149 | ₩1,336 | +6.38% | 12.9만 |
|---|
| 2026.03.30 | ₩1,336 | ₩1,390 | ₩1,243 | ₩1,283 | -4.00% | 17.7만 |
|---|
| 2026.03.27 | ₩1,336 | ₩1,403 | ₩1,336 | ₩1,336 | 0.00% | 12.9만 |
|---|
| 2026.03.26 | ₩1,350 | ₩1,443 | ₩1,323 | ₩1,336 | -0.99% | 8.5만 |
|---|
| 2026.03.25 | ₩1,310 | ₩1,390 | ₩1,216 | ₩1,310 | 0.00% | 11.1만 |
|---|
| 2026.03.24 | ₩1,443 | ₩1,537 | ₩1,310 | ₩1,350 | -6.48% | 7.2만 |
|---|
| 2026.03.23 | ₩1,256 | ₩1,430 | ₩1,243 | ₩1,376 | +9.57% | 16.1만 |
|---|
| 2026.03.20 | ₩1,203 | ₩1,270 | ₩1,203 | ₩1,256 | +4.44% | 3.4만 |
|---|
| 2026.03.19 | ₩1,216 | ₩1,256 | ₩1,109 | ₩1,229 | +1.10% | 3.9만 |
|---|
| 2026.03.18 | ₩1,203 | ₩1,229 | ₩1,136 | ₩1,216 | +1.11% | 8.4천 |
|---|
| 2026.03.17 | ₩1,229 | ₩1,256 | ₩1,229 | ₩1,229 | 0.00% | 9.3천 |
|---|
| 2026.03.16 | ₩1,149 | ₩1,243 | ₩1,136 | ₩1,229 | +6.98% | 2.9만 |
|---|
| 2026.03.13 | ₩1,176 | ₩1,270 | ₩976 | ₩1,109 | -5.68% | 24.5만 |
|---|
| 2026.03.12 | ₩1,229 | ₩1,270 | ₩1,176 | ₩1,270 | +3.26% | 1.6만 |
|---|
| 2026.03.11 | ₩1,323 | ₩1,323 | ₩1,203 | ₩1,229 | -7.07% | 3.5만 |
|---|
| 2026.03.10 | ₩1,256 | ₩1,296 | ₩1,229 | ₩1,270 | +1.06% | 2.1만 |
|---|
| 2026.03.09 | ₩1,256 | ₩1,296 | ₩1,229 | ₩1,256 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩1,323 | ₩1,323 | ₩1,270 | ₩1,270 | -4.04% | 1.9만 |
|---|
| 2026.03.05 | ₩1,350 | ₩1,350 | ₩1,283 | ₩1,283 | -4.95% | 5.2천 |
|---|
| 2026.03.04 | ₩1,243 | ₩1,296 | ₩1,229 | ₩1,283 | +3.23% | 1만 |
|---|
| 2026.03.03 | ₩1,270 | ₩1,363 | ₩1,256 | ₩1,283 | +1.05% | 1.4만 |
|---|
| 2026.03.02 | ₩1,270 | ₩1,403 | ₩1,270 | ₩1,350 | +6.32% | 1.5만 |
|---|
| 2026.02.27 | ₩1,350 | ₩1,363 | ₩1,310 | ₩1,310 | -2.97% | 4.7천 |
|---|
| 2026.02.26 | ₩1,270 | ₩1,363 | ₩1,270 | ₩1,350 | +6.32% | 2만 |
|---|
| 2026.02.25 | ₩1,310 | ₩1,323 | ₩1,283 | ₩1,310 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩1,336 | ₩1,336 | ₩1,296 | ₩1,336 | 0.00% | 5.1만 |
|---|
| 2026.02.23 | ₩1,403 | ₩1,430 | ₩1,310 | ₩1,350 | -3.81% | 4.9만 |
|---|
| 2026.02.20 | ₩1,390 | ₩1,497 | ₩1,376 | ₩1,390 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩1,430 | ₩1,443 | ₩1,376 | ₩1,390 | -2.80% | 2.7만 |
|---|
| 2026.02.18 | ₩1,376 | ₩1,430 | ₩1,376 | ₩1,430 | +3.88% | 1.9만 |
|---|
| 2026.02.17 | ₩1,336 | ₩1,430 | ₩1,336 | ₩1,376 | +3.00% | 5.9만 |
|---|
| 2026.02.13 | ₩1,323 | ₩1,363 | ₩1,310 | ₩1,310 | -1.01% | 2.6만 |
|---|
| 2026.02.12 | ₩1,363 | ₩1,417 | ₩1,310 | ₩1,310 | -3.92% | 3.7만 |
|---|
| 2026.02.11 | ₩1,363 | ₩1,403 | ₩1,323 | ₩1,323 | -2.94% | 4.3만 |
|---|
| 2026.02.10 | ₩1,363 | ₩1,457 | ₩1,310 | ₩1,363 | 0.00% | 6.7만 |
|---|
| 2026.02.09 | ₩1,390 | ₩1,577 | ₩1,336 | ₩1,350 | -2.88% | 19.1만 |
|---|
| 2026.02.06 | ₩1,176 | ₩1,777 | ₩1,136 | ₩1,483 | +26.14% | 253.3만 |
|---|
| 2026.02.05 | ₩1,296 | ₩1,323 | ₩989 | ₩1,109 | -14.43% | 17.8만 |
|---|
| 2026.02.04 | ₩1,403 | ₩1,457 | ₩1,296 | ₩1,296 | -7.62% | 8.1만 |
|---|
| 2026.02.03 | ₩1,550 | ₩1,564 | ₩1,390 | ₩1,390 | -10.34% | 8.1만 |
|---|
| 2026.02.02 | ₩1,617 | ₩1,630 | ₩1,497 | ₩1,510 | -6.61% | 2.7만 |
|---|
| 2026.01.30 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,617 | -3.20% | 2.2만 |
|---|
| 2026.01.29 | ₩1,630 | ₩1,670 | ₩1,630 | ₩1,644 | +0.82% | 8.3천 |
|---|
| 2026.01.28 | ₩1,711 | ₩1,817 | ₩1,657 | ₩1,657 | -3.12% | 3.8만 |
|---|
| 2026.01.27 | ₩1,711 | ₩1,737 | ₩1,697 | ₩1,724 | +0.78% | 2.1만 |
|---|
| 2026.01.26 | ₩1,791 | ₩1,791 | ₩1,711 | ₩1,737 | -2.99% | 1.9만 |
|---|
| 2026.01.23 | ₩1,911 | ₩1,978 | ₩1,764 | ₩1,764 | -7.69% | 3.5만 |
|---|
| 2026.01.22 | ₩1,831 | ₩1,978 | ₩1,831 | ₩1,858 | +1.46% | 2.5만 |
|---|
| 2026.01.21 | ₩1,884 | ₩2,058 | ₩1,858 | ₩1,871 | -0.71% | 2.4만 |
|---|
| 2026.01.20 | ₩2,111 | ₩2,165 | ₩1,951 | ₩1,951 | -7.59% | 3.6만 |
|---|
| 2026.01.16 | ₩1,911 | ₩2,218 | ₩1,884 | ₩2,138 | +11.89% | 7만 |
|---|
| 2026.01.15 | ₩1,858 | ₩2,005 | ₩1,858 | ₩1,911 | +2.88% | 3.3만 |
|---|
| 2026.01.14 | ₩1,791 | ₩2,178 | ₩1,791 | ₩1,911 | +6.72% | 5만 |
|---|
| 2026.01.13 | ₩1,751 | ₩1,884 | ₩1,737 | ₩1,858 | +6.11% | 4.2만 |
|---|
| 2026.01.12 | ₩1,831 | ₩1,831 | ₩1,711 | ₩1,737 | -5.11% | 6만 |
|---|
| 2026.01.09 | ₩1,858 | ₩1,924 | ₩1,817 | ₩1,831 | -1.44% | 1.9만 |
|---|
| 2026.01.08 | ₩1,751 | ₩1,884 | ₩1,751 | ₩1,817 | +3.82% | 1.2만 |
|---|
| 2026.01.07 | ₩1,844 | ₩1,844 | ₩1,764 | ₩1,804 | -2.17% | 1.7만 |
|---|
| 2026.01.06 | ₩1,831 | ₩1,898 | ₩1,804 | ₩1,817 | -0.73% | 2.4만 |
|---|
| 2026.01.05 | ₩1,978 | ₩1,978 | ₩1,831 | ₩1,831 | -7.43% | 2만 |
|---|
| 2026.01.02 | ₩2,005 | ₩2,138 | ₩1,871 | ₩1,884 | -6.00% | 3.5만 |
|---|
| 2025.12.31 | ₩2,152 | ₩2,152 | ₩1,978 | ₩1,978 | -8.07% | 5.3만 |
|---|
| 2025.12.30 | ₩2,031 | ₩2,272 | ₩1,991 | ₩2,085 | +2.63% | 4.4만 |
|---|
| 2025.12.29 | ₩1,978 | ₩2,098 | ₩1,938 | ₩1,938 | -2.03% | 3.1만 |
|---|
| 2025.12.26 | ₩1,871 | ₩2,098 | ₩1,858 | ₩1,978 | +5.71% | 4.2만 |
|---|
| 2025.12.24 | ₩1,911 | ₩1,951 | ₩1,898 | ₩1,898 | -0.70% | 3.7천 |
|---|
| 2025.12.23 | ₩1,978 | ₩2,085 | ₩1,924 | ₩1,951 | -1.35% | 2.1만 |
|---|
| 2025.12.22 | ₩1,858 | ₩2,205 | ₩1,844 | ₩2,138 | +15.11% | 9.3만 |
|---|
| 2025.12.19 | ₩1,831 | ₩1,951 | ₩1,751 | ₩1,858 | +1.46% | 1.3만 |
|---|
| 2025.12.18 | ₩1,817 | ₩1,858 | ₩1,737 | ₩1,804 | -0.74% | 1.1만 |
|---|
| 2025.12.17 | ₩1,764 | ₩1,938 | ₩1,751 | ₩1,817 | +3.03% | 2.5만 |
|---|
| 2025.12.16 | ₩1,831 | ₩1,831 | ₩1,724 | ₩1,791 | -2.19% | 3.2만 |
|---|
| 2025.12.15 | ₩1,911 | ₩1,991 | ₩1,791 | ₩1,804 | -5.59% | 3.8만 |
|---|
| 2025.12.12 | ₩2,018 | ₩2,098 | ₩1,924 | ₩1,924 | -4.64% | 1.7만 |
|---|
| 2025.12.11 | ₩2,005 | ₩2,085 | ₩1,938 | ₩2,005 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩2,125 | ₩2,178 | ₩1,991 | ₩1,991 | -6.29% | 5.4만 |
|---|
| 2025.12.09 | ₩2,218 | ₩2,258 | ₩2,178 | ₩2,178 | -1.81% | 2.6만 |
|---|
| 2025.12.08 | ₩2,272 | ₩2,365 | ₩2,232 | ₩2,299 | +1.18% | 2.3만 |
|---|
| 2025.12.05 | ₩2,405 | ₩2,419 | ₩2,205 | ₩2,218 | -7.78% | 4.4만 |
|---|
| 2025.12.04 | ₩2,258 | ₩2,459 | ₩2,152 | ₩2,432 | +7.69% | 6만 |
|---|
| 2025.12.03 | ₩1,884 | ₩2,258 | ₩1,884 | ₩2,258 | +19.86% | 8.4만 |
|---|
| 2025.12.02 | ₩2,285 | ₩2,285 | ₩1,938 | ₩1,938 | -15.20% | 5.9만 |
|---|
| 2025.12.01 | ₩2,005 | ₩2,285 | ₩2,005 | ₩2,218 | +10.67% | 12.4만 |
|---|
| 2025.11.28 | ₩1,951 | ₩2,071 | ₩1,951 | ₩2,018 | +3.42% | 1.9만 |
|---|
| 2025.11.26 | ₩1,858 | ₩2,018 | ₩1,817 | ₩2,005 | +7.91% | 6.6만 |
|---|
| 2025.11.25 | ₩1,871 | ₩1,924 | ₩1,764 | ₩1,804 | -3.57% | 2만 |
|---|
| 2025.11.24 | ₩1,711 | ₩1,898 | ₩1,684 | ₩1,884 | +10.16% | 3.2만 |
|---|
| 2025.11.21 | ₩1,697 | ₩1,884 | ₩1,550 | ₩1,670 | -1.57% | 6.1만 |
|---|
| 2025.11.20 | ₩1,697 | ₩1,777 | ₩1,630 | ₩1,644 | -3.15% | 4.5만 |
|---|
| 2025.11.19 | ₩1,791 | ₩1,791 | ₩1,684 | ₩1,724 | -3.73% | 4.2만 |
|---|
| 2025.11.18 | ₩1,590 | ₩2,178 | ₩1,590 | ₩1,791 | +12.61% | 45.2만 |
|---|
| 2025.11.17 | ₩1,764 | ₩1,804 | ₩1,617 | ₩1,617 | -8.33% | 4.4만 |
|---|
| 2025.11.14 | ₩1,791 | ₩1,804 | ₩1,737 | ₩1,751 | -2.24% | 4.6만 |
|---|
| 2025.11.13 | ₩1,871 | ₩1,978 | ₩1,684 | ₩1,791 | -4.29% | 7.8만 |
|---|
| 2025.11.12 | ₩1,817 | ₩2,005 | ₩1,817 | ₩1,924 | +5.88% | 6.4만 |
|---|
| 2025.11.11 | ₩1,964 | ₩1,964 | ₩1,804 | ₩1,871 | -4.76% | 4.4만 |
|---|
| 2025.11.10 | ₩2,031 | ₩2,085 | ₩1,898 | ₩1,978 | -2.63% | 11.1만 |
|---|
| 2025.11.07 | ₩2,005 | ₩2,178 | ₩1,844 | ₩2,031 | +1.33% | 26만 |
|---|
| 2025.11.06 | ₩2,125 | ₩2,258 | ₩1,777 | ₩1,978 | -6.92% | 53만 |
|---|
| 2025.11.05 | ₩2,058 | ₩2,419 | ₩2,058 | ₩2,205 | +7.14% | 78.3만 |
|---|
| 2025.11.04 | ₩2,339 | ₩2,619 | ₩2,085 | ₩2,125 | -9.14% | 54.9만 |
|---|
| 2025.11.03 | ₩2,312 | ₩2,619 | ₩2,312 | ₩2,486 | +7.51% | 65.6만 |
|---|
| 2025.10.31 | ₩2,392 | ₩2,472 | ₩2,152 | ₩2,379 | -0.56% | 73.6만 |
|---|
| 2025.10.30 | ₩2,312 | ₩2,552 | ₩2,299 | ₩2,432 | +5.20% | 64.9만 |
|---|
| 2025.10.29 | ₩2,299 | ₩2,512 | ₩2,272 | ₩2,405 | +4.65% | 85.7만 |
|---|
| 2025.10.28 | ₩2,379 | ₩2,499 | ₩2,325 | ₩2,419 | +1.69% | 851만 |
|---|
| 2025.10.27 | ₩2,539 | ₩3,074 | ₩2,472 | ₩2,606 | +2.63% | 85.7만 |
|---|
| 2025.10.24 | ₩2,659 | ₩2,740 | ₩2,405 | ₩2,459 | -7.54% | 25.2만 |
|---|
| 2025.10.23 | ₩3,301 | ₩3,515 | ₩2,312 | ₩2,593 | -21.46% | 61.7만 |
|---|
| 2025.10.22 | ₩3,835 | ₩3,942 | ₩3,314 | ₩3,341 | -12.89% | 40.6만 |
|---|
| 2025.10.21 | ₩3,956 | ₩4,129 | ₩3,822 | ₩3,849 | -2.70% | 36.6만 |
|---|
| 2025.10.20 | ₩5,132 | ₩5,212 | ₩3,742 | ₩3,969 | -22.66% | 42.5만 |
|---|
| 2025.10.17 | ₩5,158 | ₩5,493 | ₩4,878 | ₩5,399 | +4.66% | 11.7만 |
|---|
| 2025.10.16 | ₩7,176 | ₩7,738 | ₩5,025 | ₩5,092 | -29.05% | 61.8만 |
|---|
| 2025.10.15 | ₩7,524 | ₩8,165 | ₩6,735 | ₩6,749 | -10.30% | 21.4만 |
|---|
| 2025.10.14 | ₩7,270 | ₩8,954 | ₩7,123 | ₩7,845 | +7.90% | 56.9만 |
|---|
| 2025.10.13 | ₩6,308 | ₩8,219 | ₩6,281 | ₩7,951 | +26.06% | 66.3만 |
|---|
| 2025.10.10 | ₩7,123 | ₩7,470 | ₩6,081 | ₩6,856 | -3.75% | 64.5만 |
|---|