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 | ₩1,066 | ₩1,133 | ₩1,066 | ₩1,133 | +6.25% | 1.5만 |
| 2026.10.08 | ₩1,119 | ₩1,186 | ₩1,079 | ₩1,093 | -2.38% | 1.7만 |
| 2026.10.07 | ₩1,146 | ₩1,159 | ₩1,133 | ₩1,133 | -1.16% | 5.8천 |
| 2026.10.06 | ₩1,159 | ₩1,186 | ₩1,119 | ₩1,146 | -1.15% | 2만 |
| 2026.10.05 | ₩1,199 | ₩1,213 | ₩1,159 | ₩1,159 | -3.33% | 5.9천 |
| 2026.10.02 | ₩1,173 | ₩1,213 | ₩1,173 | ₩1,173 | 0.00% | 9.8천 |
| 2026.10.01 | ₩1,159 | ₩1,199 | ₩1,159 | ₩1,199 | +3.45% | 2.2천 |
| 2026.09.30 | ₩1,186 | ₩1,239 | ₩1,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,173 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,173 | ₩1,239 | ₩1,146 | ₩1,173 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,266 | ₩1,266 | ₩1,173 | ₩1,199 | -5.26% | 7천 |
|---|
| 2026.09.25 | ₩1,293 | ₩1,293 | ₩1,226 | ₩1,226 | -5.15% | 1.7만 |
|---|
| 2026.09.24 | ₩1,239 | ₩1,319 | ₩1,239 | ₩1,266 | +2.15% | 4.7천 |
|---|
| 2026.09.23 | ₩1,226 | ₩1,319 | ₩1,226 | ₩1,279 | +4.35% | 8.8천 |
|---|
| 2026.09.22 | ₩1,333 | ₩1,333 | ₩1,226 | ₩1,239 | -7.00% | 1.7만 |
|---|
| 2026.09.21 | ₩1,239 | ₩1,293 | ₩1,213 | ₩1,266 | +2.15% | 2.4만 |
|---|
| 2026.09.18 | ₩1,213 | ₩1,293 | ₩1,186 | ₩1,253 | +3.30% | 7.1만 |
|---|
| 2026.09.17 | ₩1,319 | ₩1,399 | ₩1,173 | ₩1,173 | -11.11% | 2.2만 |
|---|
| 2026.09.16 | ₩1,399 | ₩1,413 | ₩1,226 | ₩1,319 | -5.71% | 3.9만 |
|---|
| 2026.09.15 | ₩1,119 | ₩1,572 | ₩1,093 | ₩1,399 | +25.00% | 53만 |
|---|
| 2026.09.14 | ₩1,133 | ₩1,546 | ₩933 | ₩1,199 | +5.88% | 268만 |
|---|
| 2026.09.11 | ₩1,133 | ₩1,159 | ₩1,133 | ₩1,159 | +2.35% | 1.7만 |
|---|
| 2026.09.10 | ₩1,159 | ₩1,159 | ₩1,133 | ₩1,133 | -2.30% | 5천 |
|---|
| 2026.09.09 | ₩1,146 | ₩1,173 | ₩1,119 | ₩1,146 | 0.00% | 1.8만 |
|---|
| 2026.09.08 | ₩1,173 | ₩1,173 | ₩1,146 | ₩1,159 | -1.14% | 8.2천 |
|---|
| 2026.09.04 | ₩1,199 | ₩1,199 | ₩1,159 | ₩1,199 | 0.00% | 2.9만 |
|---|
| 2026.09.03 | ₩1,159 | ₩1,239 | ₩1,159 | ₩1,226 | +5.75% | 1.9만 |
|---|
| 2026.09.02 | ₩1,133 | ₩1,133 | ₩1,106 | ₩1,106 | -2.35% | 1.8만 |
|---|
| 2026.09.01 | ₩1,146 | ₩1,159 | ₩1,133 | ₩1,133 | -1.16% | 2만 |
|---|
| 2026.08.31 | ₩1,173 | ₩1,186 | ₩1,146 | ₩1,159 | -1.14% | 7.6천 |
|---|
| 2026.08.28 | ₩1,186 | ₩1,199 | ₩1,146 | ₩1,146 | -3.37% | 2.3만 |
|---|
| 2026.08.27 | ₩1,159 | ₩1,213 | ₩1,159 | ₩1,186 | +2.30% | 1.3만 |
|---|
| 2026.08.26 | ₩1,133 | ₩1,199 | ₩1,133 | ₩1,186 | +4.71% | 2.3만 |
|---|
| 2026.08.25 | ₩1,199 | ₩1,199 | ₩1,173 | ₩1,173 | -2.22% | 2.5만 |
|---|
| 2026.08.24 | ₩1,173 | ₩1,173 | ₩1,159 | ₩1,159 | -1.14% | 5.7천 |
|---|
| 2026.08.21 | ₩1,146 | ₩1,199 | ₩1,146 | ₩1,159 | +1.16% | 1.7만 |
|---|
| 2026.08.20 | ₩1,226 | ₩1,226 | ₩1,159 | ₩1,173 | -4.35% | 1만 |
|---|
| 2026.08.19 | ₩1,213 | ₩1,239 | ₩1,159 | ₩1,213 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩1,173 | ₩1,266 | ₩1,159 | ₩1,213 | +3.41% | 7.6천 |
|---|
| 2026.08.17 | ₩1,226 | ₩1,239 | ₩1,186 | ₩1,213 | -1.09% | 9.8천 |
|---|
| 2026.08.14 | ₩1,213 | ₩1,266 | ₩1,186 | ₩1,226 | +1.10% | 4.4천 |
|---|
| 2026.08.13 | ₩1,266 | ₩1,266 | ₩1,173 | ₩1,239 | -2.11% | 1.3만 |
|---|
| 2026.08.12 | ₩1,199 | ₩1,266 | ₩1,199 | ₩1,226 | +2.22% | 3.7만 |
|---|
| 2026.08.11 | ₩1,213 | ₩1,239 | ₩1,173 | ₩1,199 | -1.10% | 8.3천 |
|---|
| 2026.08.10 | ₩1,239 | ₩1,266 | ₩1,159 | ₩1,199 | -3.23% | 1.4만 |
|---|
| 2026.08.07 | ₩1,266 | ₩1,306 | ₩1,226 | ₩1,266 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩1,386 | ₩1,386 | ₩1,266 | ₩1,293 | -6.73% | 5.4만 |
|---|
| 2026.08.05 | ₩1,266 | ₩1,386 | ₩1,226 | ₩1,386 | +9.47% | 9.3만 |
|---|
| 2026.08.04 | ₩1,253 | ₩1,373 | ₩1,239 | ₩1,306 | +4.26% | 16.2만 |
|---|
| 2026.08.03 | ₩1,173 | ₩1,239 | ₩1,173 | ₩1,173 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩1,159 | ₩1,213 | ₩1,159 | ₩1,186 | +2.30% | 8.5천 |
|---|
| 2026.07.30 | ₩1,159 | ₩1,266 | ₩1,146 | ₩1,213 | +4.60% | 2.2만 |
|---|
| 2026.07.29 | ₩1,186 | ₩1,186 | ₩1,146 | ₩1,173 | -1.12% | 8.5천 |
|---|
| 2026.07.28 | ₩1,199 | ₩1,226 | ₩1,159 | ₩1,186 | -1.11% | 4.4만 |
|---|
| 2026.07.27 | ₩1,199 | ₩1,239 | ₩1,199 | ₩1,226 | +2.22% | 1.8만 |
|---|
| 2026.07.24 | ₩1,173 | ₩1,266 | ₩1,119 | ₩1,226 | +4.55% | 4.4만 |
|---|
| 2026.07.23 | ₩1,173 | ₩1,199 | ₩1,146 | ₩1,173 | 0.00% | 3.5만 |
|---|
| 2026.07.22 | ₩1,106 | ₩1,239 | ₩1,106 | ₩1,199 | +8.43% | 3만 |
|---|
| 2026.07.21 | ₩1,199 | ₩1,213 | ₩1,159 | ₩1,186 | -1.11% | 5만 |
|---|
| 2026.07.20 | ₩1,213 | ₩1,239 | ₩1,186 | ₩1,199 | -1.10% | 1.8만 |
|---|
| 2026.07.17 | ₩1,213 | ₩1,293 | ₩1,146 | ₩1,266 | +4.40% | 3.1만 |
|---|
| 2026.07.16 | ₩1,159 | ₩1,293 | ₩1,119 | ₩1,266 | +9.20% | 6.5만 |
|---|
| 2026.07.15 | ₩1,173 | ₩1,226 | ₩1,133 | ₩1,213 | +3.41% | 4.3만 |
|---|
| 2026.07.14 | ₩1,199 | ₩1,226 | ₩1,186 | ₩1,213 | +1.11% | 3만 |
|---|
| 2026.07.13 | ₩1,199 | ₩1,293 | ₩1,199 | ₩1,213 | +1.11% | 3.8만 |
|---|
| 2026.07.10 | ₩1,359 | ₩1,359 | ₩1,186 | ₩1,199 | -11.76% | 6.2만 |
|---|
| 2026.07.09 | ₩1,226 | ₩1,239 | ₩1,133 | ₩1,226 | 0.00% | 3.8만 |
|---|
| 2026.07.08 | ₩1,186 | ₩1,253 | ₩1,106 | ₩1,159 | -2.25% | 5.9만 |
|---|
| 2026.07.07 | ₩1,266 | ₩1,266 | ₩1,159 | ₩1,173 | -7.37% | 4.8만 |
|---|
| 2026.07.06 | ₩1,266 | ₩1,399 | ₩1,239 | ₩1,253 | -1.05% | 9.6만 |
|---|
| 2026.07.02 | ₩1,426 | ₩1,586 | ₩1,359 | ₩1,413 | -0.93% | 18.1만 |
|---|
| 2026.07.01 | ₩1,213 | ₩1,519 | ₩1,173 | ₩1,466 | +20.88% | 36.4만 |
|---|
| 2026.06.30 | ₩906 | ₩1,306 | ₩906 | ₩1,213 | +33.82% | 66.7만 |
|---|
| 2026.06.29 | ₩826 | ₩1,026 | ₩813 | ₩959 | +16.13% | 43.9만 |
|---|
| 2026.06.26 | ₩760 | ₩853 | ₩760 | ₩800 | +5.26% | 4.1만 |
|---|
| 2026.06.25 | ₩853 | ₩866 | ₩800 | ₩800 | -6.25% | 8.2만 |
|---|
| 2026.06.24 | ₩893 | ₩933 | ₩840 | ₩853 | -4.48% | 10.8만 |
|---|
| 2026.06.23 | ₩893 | ₩919 | ₩880 | ₩893 | 0.00% | 5.8만 |
|---|
| 2026.06.22 | ₩986 | ₩1,026 | ₩826 | ₩906 | -8.11% | 22.4만 |
|---|
| 2026.06.18 | ₩1,093 | ₩1,093 | ₩986 | ₩1,013 | -7.32% | 26만 |
|---|
| 2026.06.17 | ₩1,079 | ₩1,133 | ₩1,039 | ₩1,093 | +1.23% | 15.9만 |
|---|
| 2026.06.16 | ₩1,079 | ₩1,133 | ₩1,066 | ₩1,093 | +1.23% | 11.5만 |
|---|
| 2026.06.15 | ₩1,079 | ₩1,133 | ₩1,053 | ₩1,106 | +2.47% | 27.1만 |
|---|
| 2026.06.12 | ₩1,186 | ₩1,199 | ₩1,026 | ₩1,039 | -12.36% | 28.3만 |
|---|
| 2026.06.11 | ₩1,119 | ₩1,266 | ₩1,119 | ₩1,213 | +8.33% | 27.6만 |
|---|
| 2026.06.10 | ₩1,026 | ₩1,279 | ₩1,026 | ₩1,199 | +16.88% | 58.9만 |
|---|
| 2026.06.09 | ₩1,226 | ₩1,279 | ₩1,106 | ₩1,199 | -2.17% | 143.4만 |
|---|
| 2026.06.08 | ₩2,225 | ₩2,265 | ₩1,453 | ₩1,466 | -34.13% | 601.3만 |
|---|
| 2026.06.05 | ₩3,638 | ₩3,731 | ₩1,919 | ₩1,999 | -45.05% | 1.1억 |
|---|
| 2026.06.04 | ₩1,399 | ₩1,439 | ₩1,386 | ₩1,413 | +0.95% | 2541.1만 |
|---|
| 2026.06.03 | ₩1,453 | ₩1,453 | ₩1,386 | ₩1,413 | -2.75% | 1.6만 |
|---|
| 2026.06.02 | ₩1,532 | ₩1,532 | ₩1,373 | ₩1,453 | -5.22% | 7.2천 |
|---|
| 2026.06.01 | ₩1,426 | ₩1,426 | ₩1,399 | ₩1,426 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩1,373 | ₩1,519 | ₩1,359 | ₩1,466 | +6.80% | 4.8만 |
|---|
| 2026.05.28 | ₩1,239 | ₩1,413 | ₩1,239 | ₩1,399 | +12.90% | 6만 |
|---|
| 2026.05.27 | ₩1,306 | ₩1,306 | ₩1,279 | ₩1,279 | -2.04% | 3.4만 |
|---|
| 2026.05.26 | ₩1,306 | ₩1,426 | ₩1,293 | ₩1,293 | -1.02% | 1.8만 |
|---|
| 2026.05.22 | ₩1,199 | ₩1,346 | ₩1,199 | ₩1,293 | +7.78% | 2.6만 |
|---|
| 2026.05.21 | ₩1,199 | ₩1,333 | ₩1,199 | ₩1,319 | +10.00% | 5.6만 |
|---|
| 2026.05.20 | ₩1,253 | ₩1,306 | ₩1,253 | ₩1,279 | +2.13% | 7.3만 |
|---|
| 2026.05.19 | ₩1,266 | ₩1,319 | ₩1,266 | ₩1,279 | +1.05% | 8.5천 |
|---|
| 2026.05.18 | ₩1,279 | ₩1,333 | ₩1,279 | ₩1,293 | +1.04% | 1.2만 |
|---|
| 2026.05.15 | ₩1,426 | ₩1,426 | ₩1,333 | ₩1,333 | -6.54% | 1.5만 |
|---|
| 2026.05.14 | ₩1,346 | ₩1,413 | ₩1,333 | ₩1,399 | +3.96% | 1.2만 |
|---|
| 2026.05.13 | ₩1,199 | ₩1,359 | ₩1,199 | ₩1,333 | +11.11% | 2.7만 |
|---|
| 2026.05.12 | ₩1,199 | ₩1,279 | ₩1,199 | ₩1,253 | +4.44% | 2.8만 |
|---|
| 2026.05.11 | ₩1,159 | ₩1,253 | ₩1,159 | ₩1,199 | +3.45% | 6.8만 |
|---|
| 2026.05.08 | ₩1,239 | ₩1,253 | ₩1,159 | ₩1,173 | -5.38% | 3만 |
|---|
| 2026.05.07 | ₩1,346 | ₩1,346 | ₩1,266 | ₩1,319 | -1.98% | 9.3천 |
|---|
| 2026.05.06 | ₩1,359 | ₩1,373 | ₩1,306 | ₩1,333 | -1.96% | 1.8만 |
|---|
| 2026.05.05 | ₩1,333 | ₩1,373 | ₩1,333 | ₩1,373 | +3.00% | 1.4만 |
|---|
| 2026.05.04 | ₩1,266 | ₩1,532 | ₩1,253 | ₩1,373 | +8.42% | 7.1만 |
|---|
| 2026.05.01 | ₩1,306 | ₩1,333 | ₩1,253 | ₩1,306 | 0.00% | 11.1만 |
|---|
| 2026.04.30 | ₩1,279 | ₩1,293 | ₩1,266 | ₩1,293 | +1.04% | 3.2만 |
|---|
| 2026.04.29 | ₩1,306 | ₩1,333 | ₩1,173 | ₩1,239 | -5.10% | 16.1만 |
|---|
| 2026.04.28 | ₩1,293 | ₩1,333 | ₩1,279 | ₩1,279 | -1.03% | 2.4만 |
|---|
| 2026.04.27 | ₩1,279 | ₩1,333 | ₩1,279 | ₩1,293 | +1.04% | 11.4만 |
|---|
| 2026.04.24 | ₩1,266 | ₩1,333 | ₩1,266 | ₩1,293 | +2.11% | 1.3만 |
|---|
| 2026.04.23 | ₩1,572 | ₩1,586 | ₩1,266 | ₩1,266 | -19.49% | 13.5만 |
|---|
| 2026.04.22 | ₩1,639 | ₩1,639 | ₩1,493 | ₩1,572 | -4.07% | 2만 |
|---|
| 2026.04.21 | ₩1,546 | ₩1,679 | ₩1,546 | ₩1,572 | +1.72% | 16.5만 |
|---|
| 2026.04.20 | ₩1,346 | ₩1,599 | ₩1,346 | ₩1,586 | +17.82% | 3.1만 |
|---|
| 2026.04.17 | ₩1,399 | ₩1,506 | ₩1,333 | ₩1,399 | 0.00% | 29.1만 |
|---|
| 2026.04.16 | ₩1,386 | ₩1,399 | ₩1,333 | ₩1,399 | +0.96% | 8.5만 |
|---|
| 2026.04.15 | ₩1,413 | ₩1,413 | ₩1,306 | ₩1,386 | -1.89% | 20.8만 |
|---|
| 2026.04.14 | ₩1,373 | ₩1,399 | ₩1,333 | ₩1,386 | +0.97% | 21.3만 |
|---|
| 2026.04.13 | ₩1,279 | ₩1,386 | ₩1,266 | ₩1,373 | +7.29% | 10.1만 |
|---|
| 2026.04.10 | ₩1,386 | ₩1,439 | ₩1,306 | ₩1,346 | -2.88% | 39.4만 |
|---|
| 2026.04.09 | ₩1,359 | ₩1,426 | ₩1,319 | ₩1,346 | -0.98% | 11.1만 |
|---|
| 2026.04.08 | ₩1,399 | ₩1,453 | ₩1,319 | ₩1,319 | -5.71% | 16.3만 |
|---|
| 2026.04.07 | ₩1,373 | ₩1,399 | ₩1,279 | ₩1,399 | +1.94% | 29.4만 |
|---|
| 2026.04.06 | ₩1,373 | ₩1,466 | ₩1,306 | ₩1,359 | -0.97% | 40.9만 |
|---|
| 2026.04.02 | ₩1,279 | ₩1,386 | ₩1,279 | ₩1,346 | +5.21% | 12.4만 |
|---|
| 2026.04.01 | ₩1,373 | ₩1,386 | ₩1,279 | ₩1,319 | -3.88% | 22.1만 |
|---|
| 2026.03.31 | ₩1,253 | ₩1,359 | ₩1,146 | ₩1,333 | +6.38% | 12.9만 |
|---|
| 2026.03.30 | ₩1,333 | ₩1,386 | ₩1,239 | ₩1,279 | -4.00% | 17.7만 |
|---|
| 2026.03.27 | ₩1,333 | ₩1,399 | ₩1,333 | ₩1,333 | 0.00% | 12.9만 |
|---|
| 2026.03.26 | ₩1,346 | ₩1,439 | ₩1,319 | ₩1,333 | -0.99% | 8.5만 |
|---|
| 2026.03.25 | ₩1,306 | ₩1,386 | ₩1,213 | ₩1,306 | 0.00% | 11.1만 |
|---|
| 2026.03.24 | ₩1,439 | ₩1,532 | ₩1,306 | ₩1,346 | -6.48% | 7.2만 |
|---|
| 2026.03.23 | ₩1,253 | ₩1,426 | ₩1,239 | ₩1,373 | +9.57% | 16.1만 |
|---|
| 2026.03.20 | ₩1,199 | ₩1,266 | ₩1,199 | ₩1,253 | +4.44% | 3.4만 |
|---|
| 2026.03.19 | ₩1,213 | ₩1,253 | ₩1,106 | ₩1,226 | +1.10% | 3.9만 |
|---|
| 2026.03.18 | ₩1,199 | ₩1,226 | ₩1,133 | ₩1,213 | +1.11% | 8.4천 |
|---|
| 2026.03.17 | ₩1,226 | ₩1,253 | ₩1,226 | ₩1,226 | 0.00% | 9.3천 |
|---|
| 2026.03.16 | ₩1,146 | ₩1,239 | ₩1,133 | ₩1,226 | +6.98% | 2.9만 |
|---|
| 2026.03.13 | ₩1,173 | ₩1,266 | ₩973 | ₩1,106 | -5.68% | 24.5만 |
|---|
| 2026.03.12 | ₩1,226 | ₩1,266 | ₩1,173 | ₩1,266 | +3.26% | 1.6만 |
|---|
| 2026.03.11 | ₩1,319 | ₩1,319 | ₩1,199 | ₩1,226 | -7.07% | 3.5만 |
|---|
| 2026.03.10 | ₩1,253 | ₩1,293 | ₩1,226 | ₩1,266 | +1.06% | 2.1만 |
|---|
| 2026.03.09 | ₩1,253 | ₩1,293 | ₩1,226 | ₩1,253 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩1,319 | ₩1,319 | ₩1,266 | ₩1,266 | -4.04% | 1.9만 |
|---|
| 2026.03.05 | ₩1,346 | ₩1,346 | ₩1,279 | ₩1,279 | -4.95% | 5.2천 |
|---|
| 2026.03.04 | ₩1,239 | ₩1,293 | ₩1,226 | ₩1,279 | +3.23% | 1만 |
|---|
| 2026.03.03 | ₩1,266 | ₩1,359 | ₩1,253 | ₩1,279 | +1.05% | 1.4만 |
|---|
| 2026.03.02 | ₩1,266 | ₩1,399 | ₩1,266 | ₩1,346 | +6.32% | 1.5만 |
|---|
| 2026.02.27 | ₩1,346 | ₩1,359 | ₩1,306 | ₩1,306 | -2.97% | 4.7천 |
|---|
| 2026.02.26 | ₩1,266 | ₩1,359 | ₩1,266 | ₩1,346 | +6.32% | 2만 |
|---|
| 2026.02.25 | ₩1,306 | ₩1,319 | ₩1,279 | ₩1,306 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩1,333 | ₩1,333 | ₩1,293 | ₩1,333 | 0.00% | 5.1만 |
|---|
| 2026.02.23 | ₩1,399 | ₩1,426 | ₩1,306 | ₩1,346 | -3.81% | 4.9만 |
|---|
| 2026.02.20 | ₩1,386 | ₩1,493 | ₩1,373 | ₩1,386 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩1,426 | ₩1,439 | ₩1,373 | ₩1,386 | -2.80% | 2.7만 |
|---|
| 2026.02.18 | ₩1,373 | ₩1,426 | ₩1,373 | ₩1,426 | +3.88% | 1.9만 |
|---|
| 2026.02.17 | ₩1,333 | ₩1,426 | ₩1,333 | ₩1,373 | +3.00% | 5.9만 |
|---|
| 2026.02.13 | ₩1,319 | ₩1,359 | ₩1,306 | ₩1,306 | -1.01% | 2.6만 |
|---|
| 2026.02.12 | ₩1,359 | ₩1,413 | ₩1,306 | ₩1,306 | -3.92% | 3.7만 |
|---|
| 2026.02.11 | ₩1,359 | ₩1,399 | ₩1,319 | ₩1,319 | -2.94% | 4.3만 |
|---|
| 2026.02.10 | ₩1,359 | ₩1,453 | ₩1,306 | ₩1,359 | 0.00% | 6.7만 |
|---|
| 2026.02.09 | ₩1,386 | ₩1,572 | ₩1,333 | ₩1,346 | -2.88% | 19.1만 |
|---|
| 2026.02.06 | ₩1,173 | ₩1,772 | ₩1,133 | ₩1,479 | +26.14% | 253.3만 |
|---|
| 2026.02.05 | ₩1,293 | ₩1,319 | ₩986 | ₩1,106 | -14.43% | 17.8만 |
|---|
| 2026.02.04 | ₩1,399 | ₩1,453 | ₩1,293 | ₩1,293 | -7.62% | 8.1만 |
|---|
| 2026.02.03 | ₩1,546 | ₩1,559 | ₩1,386 | ₩1,386 | -10.34% | 8.1만 |
|---|
| 2026.02.02 | ₩1,612 | ₩1,626 | ₩1,493 | ₩1,506 | -6.61% | 2.7만 |
|---|
| 2026.01.30 | ₩1,666 | ₩1,666 | ₩1,572 | ₩1,612 | -3.20% | 2.2만 |
|---|
| 2026.01.29 | ₩1,626 | ₩1,666 | ₩1,626 | ₩1,639 | +0.82% | 8.3천 |
|---|
| 2026.01.28 | ₩1,706 | ₩1,812 | ₩1,652 | ₩1,652 | -3.12% | 3.8만 |
|---|
| 2026.01.27 | ₩1,706 | ₩1,732 | ₩1,692 | ₩1,719 | +0.78% | 2.1만 |
|---|
| 2026.01.26 | ₩1,786 | ₩1,786 | ₩1,706 | ₩1,732 | -2.99% | 1.9만 |
|---|
| 2026.01.23 | ₩1,906 | ₩1,972 | ₩1,759 | ₩1,759 | -7.69% | 3.5만 |
|---|
| 2026.01.22 | ₩1,826 | ₩1,972 | ₩1,826 | ₩1,852 | +1.46% | 2.5만 |
|---|
| 2026.01.21 | ₩1,879 | ₩2,052 | ₩1,852 | ₩1,866 | -0.71% | 2.4만 |
|---|
| 2026.01.20 | ₩2,105 | ₩2,159 | ₩1,946 | ₩1,946 | -7.59% | 3.6만 |
|---|
| 2026.01.16 | ₩1,906 | ₩2,212 | ₩1,879 | ₩2,132 | +11.89% | 7만 |
|---|
| 2026.01.15 | ₩1,852 | ₩1,999 | ₩1,852 | ₩1,906 | +2.88% | 3.3만 |
|---|
| 2026.01.14 | ₩1,786 | ₩2,172 | ₩1,786 | ₩1,906 | +6.72% | 5만 |
|---|
| 2026.01.13 | ₩1,746 | ₩1,879 | ₩1,732 | ₩1,852 | +6.11% | 4.2만 |
|---|
| 2026.01.12 | ₩1,826 | ₩1,826 | ₩1,706 | ₩1,732 | -5.11% | 6만 |
|---|
| 2026.01.09 | ₩1,852 | ₩1,919 | ₩1,812 | ₩1,826 | -1.44% | 1.9만 |
|---|
| 2026.01.08 | ₩1,746 | ₩1,879 | ₩1,746 | ₩1,812 | +3.82% | 1.2만 |
|---|
| 2026.01.07 | ₩1,839 | ₩1,839 | ₩1,759 | ₩1,799 | -2.17% | 1.7만 |
|---|
| 2026.01.06 | ₩1,826 | ₩1,892 | ₩1,799 | ₩1,812 | -0.73% | 2.4만 |
|---|
| 2026.01.05 | ₩1,972 | ₩1,972 | ₩1,826 | ₩1,826 | -7.43% | 2만 |
|---|
| 2026.01.02 | ₩1,999 | ₩2,132 | ₩1,866 | ₩1,879 | -6.00% | 3.5만 |
|---|
| 2025.12.31 | ₩2,145 | ₩2,145 | ₩1,972 | ₩1,972 | -8.07% | 5.3만 |
|---|
| 2025.12.30 | ₩2,026 | ₩2,265 | ₩1,986 | ₩2,079 | +2.63% | 4.4만 |
|---|
| 2025.12.29 | ₩1,972 | ₩2,092 | ₩1,932 | ₩1,932 | -2.03% | 3.1만 |
|---|
| 2025.12.26 | ₩1,866 | ₩2,092 | ₩1,852 | ₩1,972 | +5.71% | 4.2만 |
|---|
| 2025.12.24 | ₩1,906 | ₩1,946 | ₩1,892 | ₩1,892 | -0.70% | 3.7천 |
|---|
| 2025.12.23 | ₩1,972 | ₩2,079 | ₩1,919 | ₩1,946 | -1.35% | 2.1만 |
|---|
| 2025.12.22 | ₩1,852 | ₩2,199 | ₩1,839 | ₩2,132 | +15.11% | 9.3만 |
|---|
| 2025.12.19 | ₩1,826 | ₩1,946 | ₩1,746 | ₩1,852 | +1.46% | 1.3만 |
|---|
| 2025.12.18 | ₩1,812 | ₩1,852 | ₩1,732 | ₩1,799 | -0.74% | 1.1만 |
|---|
| 2025.12.17 | ₩1,759 | ₩1,932 | ₩1,746 | ₩1,812 | +3.03% | 2.5만 |
|---|
| 2025.12.16 | ₩1,826 | ₩1,826 | ₩1,719 | ₩1,786 | -2.19% | 3.2만 |
|---|
| 2025.12.15 | ₩1,906 | ₩1,986 | ₩1,786 | ₩1,799 | -5.59% | 3.8만 |
|---|
| 2025.12.12 | ₩2,012 | ₩2,092 | ₩1,919 | ₩1,919 | -4.64% | 1.7만 |
|---|
| 2025.12.11 | ₩1,999 | ₩2,079 | ₩1,932 | ₩1,999 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩2,119 | ₩2,172 | ₩1,986 | ₩1,986 | -6.29% | 5.4만 |
|---|
| 2025.12.09 | ₩2,212 | ₩2,252 | ₩2,172 | ₩2,172 | -1.81% | 2.6만 |
|---|
| 2025.12.08 | ₩2,265 | ₩2,359 | ₩2,225 | ₩2,292 | +1.18% | 2.3만 |
|---|
| 2025.12.05 | ₩2,399 | ₩2,412 | ₩2,199 | ₩2,212 | -7.78% | 4.4만 |
|---|
| 2025.12.04 | ₩2,252 | ₩2,452 | ₩2,145 | ₩2,425 | +7.69% | 6만 |
|---|
| 2025.12.03 | ₩1,879 | ₩2,252 | ₩1,879 | ₩2,252 | +19.86% | 8.4만 |
|---|
| 2025.12.02 | ₩2,279 | ₩2,279 | ₩1,932 | ₩1,932 | -15.20% | 5.9만 |
|---|
| 2025.12.01 | ₩1,999 | ₩2,279 | ₩1,999 | ₩2,212 | +10.67% | 12.4만 |
|---|
| 2025.11.28 | ₩1,946 | ₩2,066 | ₩1,946 | ₩2,012 | +3.42% | 1.9만 |
|---|
| 2025.11.26 | ₩1,852 | ₩2,012 | ₩1,812 | ₩1,999 | +7.91% | 6.6만 |
|---|
| 2025.11.25 | ₩1,866 | ₩1,919 | ₩1,759 | ₩1,799 | -3.57% | 2만 |
|---|
| 2025.11.24 | ₩1,706 | ₩1,892 | ₩1,679 | ₩1,879 | +10.16% | 3.2만 |
|---|
| 2025.11.21 | ₩1,692 | ₩1,879 | ₩1,546 | ₩1,666 | -1.57% | 6.1만 |
|---|
| 2025.11.20 | ₩1,692 | ₩1,772 | ₩1,626 | ₩1,639 | -3.15% | 4.5만 |
|---|
| 2025.11.19 | ₩1,786 | ₩1,786 | ₩1,679 | ₩1,719 | -3.73% | 4.2만 |
|---|
| 2025.11.18 | ₩1,586 | ₩2,172 | ₩1,586 | ₩1,786 | +12.61% | 45.2만 |
|---|
| 2025.11.17 | ₩1,759 | ₩1,799 | ₩1,612 | ₩1,612 | -8.33% | 4.4만 |
|---|
| 2025.11.14 | ₩1,786 | ₩1,799 | ₩1,732 | ₩1,746 | -2.24% | 4.6만 |
|---|
| 2025.11.13 | ₩1,866 | ₩1,972 | ₩1,679 | ₩1,786 | -4.29% | 7.8만 |
|---|
| 2025.11.12 | ₩1,812 | ₩1,999 | ₩1,812 | ₩1,919 | +5.88% | 6.4만 |
|---|
| 2025.11.11 | ₩1,959 | ₩1,959 | ₩1,799 | ₩1,866 | -4.76% | 4.4만 |
|---|
| 2025.11.10 | ₩2,026 | ₩2,079 | ₩1,892 | ₩1,972 | -2.63% | 11.1만 |
|---|
| 2025.11.07 | ₩1,999 | ₩2,172 | ₩1,839 | ₩2,026 | +1.33% | 26만 |
|---|
| 2025.11.06 | ₩2,119 | ₩2,252 | ₩1,772 | ₩1,972 | -6.92% | 53만 |
|---|
| 2025.11.05 | ₩2,052 | ₩2,412 | ₩2,052 | ₩2,199 | +7.14% | 78.3만 |
|---|
| 2025.11.04 | ₩2,332 | ₩2,612 | ₩2,079 | ₩2,119 | -9.14% | 54.9만 |
|---|
| 2025.11.03 | ₩2,305 | ₩2,612 | ₩2,305 | ₩2,479 | +7.51% | 65.6만 |
|---|
| 2025.10.31 | ₩2,385 | ₩2,465 | ₩2,145 | ₩2,372 | -0.56% | 73.6만 |
|---|
| 2025.10.30 | ₩2,305 | ₩2,545 | ₩2,292 | ₩2,425 | +5.20% | 64.9만 |
|---|
| 2025.10.29 | ₩2,292 | ₩2,505 | ₩2,265 | ₩2,399 | +4.65% | 85.7만 |
|---|
| 2025.10.28 | ₩2,372 | ₩2,492 | ₩2,319 | ₩2,412 | +1.69% | 851만 |
|---|
| 2025.10.27 | ₩2,532 | ₩3,065 | ₩2,465 | ₩2,599 | +2.63% | 85.7만 |
|---|
| 2025.10.24 | ₩2,652 | ₩2,732 | ₩2,399 | ₩2,452 | -7.54% | 25.2만 |
|---|
| 2025.10.23 | ₩3,291 | ₩3,505 | ₩2,305 | ₩2,585 | -21.46% | 61.7만 |
|---|
| 2025.10.22 | ₩3,825 | ₩3,931 | ₩3,305 | ₩3,331 | -12.89% | 40.6만 |
|---|
| 2025.10.21 | ₩3,944 | ₩4,118 | ₩3,811 | ₩3,838 | -2.70% | 36.6만 |
|---|
| 2025.10.20 | ₩5,117 | ₩5,197 | ₩3,731 | ₩3,958 | -22.66% | 42.5만 |
|---|
| 2025.10.17 | ₩5,144 | ₩5,477 | ₩4,864 | ₩5,384 | +4.66% | 11.7만 |
|---|
| 2025.10.16 | ₩7,156 | ₩7,716 | ₩5,011 | ₩5,077 | -29.05% | 61.8만 |
|---|
| 2025.10.15 | ₩7,502 | ₩8,142 | ₩6,716 | ₩6,730 | -10.30% | 21.4만 |
|---|
| 2025.10.14 | ₩7,249 | ₩8,928 | ₩7,103 | ₩7,822 | +7.90% | 56.9만 |
|---|
| 2025.10.13 | ₩6,290 | ₩8,195 | ₩6,263 | ₩7,929 | +26.06% | 66.3만 |
|---|
| 2025.10.10 | ₩7,103 | ₩7,449 | ₩6,063 | ₩6,836 | -3.75% | 64.5만 |
|---|