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 | ₩1,068 | ₩1,135 | ₩1,068 | ₩1,135 | +6.25% | 1.5만 |
| 2026.10.08 | ₩1,122 | ₩1,189 | ₩1,082 | ₩1,095 | -2.38% | 1.7만 |
| 2026.10.07 | ₩1,149 | ₩1,162 | ₩1,135 | ₩1,135 | -1.16% | 5.8천 |
| 2026.10.06 | ₩1,162 | ₩1,189 | ₩1,122 | ₩1,149 | -1.15% | 2만 |
| 2026.10.05 | ₩1,202 | ₩1,215 | ₩1,162 | ₩1,162 | -3.33% | 5.9천 |
| 2026.10.02 | ₩1,175 | ₩1,215 | ₩1,175 | ₩1,175 | 0.00% | 9.8천 |
| 2026.10.01 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,202 | +3.45% | 2.2천 |
| 2026.09.30 | ₩1,189 | ₩1,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,175 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,175 | ₩1,242 | ₩1,149 | ₩1,175 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,269 | ₩1,269 | ₩1,175 | ₩1,202 | -5.26% | 7천 |
|---|
| 2026.09.25 | ₩1,295 | ₩1,295 | ₩1,229 | ₩1,229 | -5.15% | 1.7만 |
|---|
| 2026.09.24 | ₩1,242 | ₩1,322 | ₩1,242 | ₩1,269 | +2.15% | 4.7천 |
|---|
| 2026.09.23 | ₩1,229 | ₩1,322 | ₩1,229 | ₩1,282 | +4.35% | 8.8천 |
|---|
| 2026.09.22 | ₩1,335 | ₩1,335 | ₩1,229 | ₩1,242 | -7.00% | 1.7만 |
|---|
| 2026.09.21 | ₩1,242 | ₩1,295 | ₩1,215 | ₩1,269 | +2.15% | 2.4만 |
|---|
| 2026.09.18 | ₩1,215 | ₩1,295 | ₩1,189 | ₩1,255 | +3.30% | 7.1만 |
|---|
| 2026.09.17 | ₩1,322 | ₩1,402 | ₩1,175 | ₩1,175 | -11.11% | 2.2만 |
|---|
| 2026.09.16 | ₩1,402 | ₩1,416 | ₩1,229 | ₩1,322 | -5.71% | 3.9만 |
|---|
| 2026.09.15 | ₩1,122 | ₩1,576 | ₩1,095 | ₩1,402 | +25.00% | 53만 |
|---|
| 2026.09.14 | ₩1,135 | ₩1,549 | ₩935 | ₩1,202 | +5.88% | 268만 |
|---|
| 2026.09.11 | ₩1,135 | ₩1,162 | ₩1,135 | ₩1,162 | +2.35% | 1.7만 |
|---|
| 2026.09.10 | ₩1,162 | ₩1,162 | ₩1,135 | ₩1,135 | -2.30% | 5천 |
|---|
| 2026.09.09 | ₩1,149 | ₩1,175 | ₩1,122 | ₩1,149 | 0.00% | 1.8만 |
|---|
| 2026.09.08 | ₩1,175 | ₩1,175 | ₩1,149 | ₩1,162 | -1.14% | 8.2천 |
|---|
| 2026.09.04 | ₩1,202 | ₩1,202 | ₩1,162 | ₩1,202 | 0.00% | 2.9만 |
|---|
| 2026.09.03 | ₩1,162 | ₩1,242 | ₩1,162 | ₩1,229 | +5.75% | 1.9만 |
|---|
| 2026.09.02 | ₩1,135 | ₩1,135 | ₩1,108 | ₩1,108 | -2.35% | 1.8만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,162 | ₩1,135 | ₩1,135 | -1.16% | 2만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,189 | ₩1,149 | ₩1,162 | -1.14% | 7.6천 |
|---|
| 2026.08.28 | ₩1,189 | ₩1,202 | ₩1,149 | ₩1,149 | -3.37% | 2.3만 |
|---|
| 2026.08.27 | ₩1,162 | ₩1,215 | ₩1,162 | ₩1,189 | +2.30% | 1.3만 |
|---|
| 2026.08.26 | ₩1,135 | ₩1,202 | ₩1,135 | ₩1,189 | +4.71% | 2.3만 |
|---|
| 2026.08.25 | ₩1,202 | ₩1,202 | ₩1,175 | ₩1,175 | -2.22% | 2.5만 |
|---|
| 2026.08.24 | ₩1,175 | ₩1,175 | ₩1,162 | ₩1,162 | -1.14% | 5.7천 |
|---|
| 2026.08.21 | ₩1,149 | ₩1,202 | ₩1,149 | ₩1,162 | +1.16% | 1.7만 |
|---|
| 2026.08.20 | ₩1,229 | ₩1,229 | ₩1,162 | ₩1,175 | -4.35% | 1만 |
|---|
| 2026.08.19 | ₩1,215 | ₩1,242 | ₩1,162 | ₩1,215 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩1,175 | ₩1,269 | ₩1,162 | ₩1,215 | +3.41% | 7.6천 |
|---|
| 2026.08.17 | ₩1,229 | ₩1,242 | ₩1,189 | ₩1,215 | -1.09% | 9.8천 |
|---|
| 2026.08.14 | ₩1,215 | ₩1,269 | ₩1,189 | ₩1,229 | +1.10% | 4.4천 |
|---|
| 2026.08.13 | ₩1,269 | ₩1,269 | ₩1,175 | ₩1,242 | -2.11% | 1.3만 |
|---|
| 2026.08.12 | ₩1,202 | ₩1,269 | ₩1,202 | ₩1,229 | +2.22% | 3.7만 |
|---|
| 2026.08.11 | ₩1,215 | ₩1,242 | ₩1,175 | ₩1,202 | -1.10% | 8.3천 |
|---|
| 2026.08.10 | ₩1,242 | ₩1,269 | ₩1,162 | ₩1,202 | -3.23% | 1.4만 |
|---|
| 2026.08.07 | ₩1,269 | ₩1,309 | ₩1,229 | ₩1,269 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩1,389 | ₩1,389 | ₩1,269 | ₩1,295 | -6.73% | 5.4만 |
|---|
| 2026.08.05 | ₩1,269 | ₩1,389 | ₩1,229 | ₩1,389 | +9.47% | 9.3만 |
|---|
| 2026.08.04 | ₩1,255 | ₩1,376 | ₩1,242 | ₩1,309 | +4.26% | 16.2만 |
|---|
| 2026.08.03 | ₩1,175 | ₩1,242 | ₩1,175 | ₩1,175 | 0.00% | 9.8천 |
|---|
| 2026.07.31 | ₩1,162 | ₩1,215 | ₩1,162 | ₩1,189 | +2.30% | 8.5천 |
|---|
| 2026.07.30 | ₩1,162 | ₩1,269 | ₩1,149 | ₩1,215 | +4.60% | 2.2만 |
|---|
| 2026.07.29 | ₩1,189 | ₩1,189 | ₩1,149 | ₩1,175 | -1.12% | 8.5천 |
|---|
| 2026.07.28 | ₩1,202 | ₩1,229 | ₩1,162 | ₩1,189 | -1.11% | 4.4만 |
|---|
| 2026.07.27 | ₩1,202 | ₩1,242 | ₩1,202 | ₩1,229 | +2.22% | 1.8만 |
|---|
| 2026.07.24 | ₩1,175 | ₩1,269 | ₩1,122 | ₩1,229 | +4.55% | 4.4만 |
|---|
| 2026.07.23 | ₩1,175 | ₩1,202 | ₩1,149 | ₩1,175 | 0.00% | 3.5만 |
|---|
| 2026.07.22 | ₩1,108 | ₩1,242 | ₩1,108 | ₩1,202 | +8.43% | 3만 |
|---|
| 2026.07.21 | ₩1,202 | ₩1,215 | ₩1,162 | ₩1,189 | -1.11% | 5만 |
|---|
| 2026.07.20 | ₩1,215 | ₩1,242 | ₩1,189 | ₩1,202 | -1.10% | 1.8만 |
|---|
| 2026.07.17 | ₩1,215 | ₩1,295 | ₩1,149 | ₩1,269 | +4.40% | 3.1만 |
|---|
| 2026.07.16 | ₩1,162 | ₩1,295 | ₩1,122 | ₩1,269 | +9.20% | 6.5만 |
|---|
| 2026.07.15 | ₩1,175 | ₩1,229 | ₩1,135 | ₩1,215 | +3.41% | 4.3만 |
|---|
| 2026.07.14 | ₩1,202 | ₩1,229 | ₩1,189 | ₩1,215 | +1.11% | 3만 |
|---|
| 2026.07.13 | ₩1,202 | ₩1,295 | ₩1,202 | ₩1,215 | +1.11% | 3.8만 |
|---|
| 2026.07.10 | ₩1,362 | ₩1,362 | ₩1,189 | ₩1,202 | -11.76% | 6.2만 |
|---|
| 2026.07.09 | ₩1,229 | ₩1,242 | ₩1,135 | ₩1,229 | 0.00% | 3.8만 |
|---|
| 2026.07.08 | ₩1,189 | ₩1,255 | ₩1,108 | ₩1,162 | -2.25% | 5.9만 |
|---|
| 2026.07.07 | ₩1,269 | ₩1,269 | ₩1,162 | ₩1,175 | -7.37% | 4.8만 |
|---|
| 2026.07.06 | ₩1,269 | ₩1,402 | ₩1,242 | ₩1,255 | -1.05% | 9.6만 |
|---|
| 2026.07.02 | ₩1,429 | ₩1,589 | ₩1,362 | ₩1,416 | -0.93% | 18.1만 |
|---|
| 2026.07.01 | ₩1,215 | ₩1,522 | ₩1,175 | ₩1,469 | +20.88% | 36.4만 |
|---|
| 2026.06.30 | ₩908 | ₩1,309 | ₩908 | ₩1,215 | +33.82% | 66.7만 |
|---|
| 2026.06.29 | ₩828 | ₩1,028 | ₩815 | ₩962 | +16.13% | 43.9만 |
|---|
| 2026.06.26 | ₩761 | ₩855 | ₩761 | ₩801 | +5.26% | 4.1만 |
|---|
| 2026.06.25 | ₩855 | ₩868 | ₩801 | ₩801 | -6.25% | 8.2만 |
|---|
| 2026.06.24 | ₩895 | ₩935 | ₩841 | ₩855 | -4.48% | 10.8만 |
|---|
| 2026.06.23 | ₩895 | ₩921 | ₩881 | ₩895 | 0.00% | 5.8만 |
|---|
| 2026.06.22 | ₩988 | ₩1,028 | ₩828 | ₩908 | -8.11% | 22.4만 |
|---|
| 2026.06.18 | ₩1,095 | ₩1,095 | ₩988 | ₩1,015 | -7.32% | 26만 |
|---|
| 2026.06.17 | ₩1,082 | ₩1,135 | ₩1,042 | ₩1,095 | +1.23% | 15.9만 |
|---|
| 2026.06.16 | ₩1,082 | ₩1,135 | ₩1,068 | ₩1,095 | +1.23% | 11.5만 |
|---|
| 2026.06.15 | ₩1,082 | ₩1,135 | ₩1,055 | ₩1,108 | +2.47% | 27.1만 |
|---|
| 2026.06.12 | ₩1,189 | ₩1,202 | ₩1,028 | ₩1,042 | -12.36% | 28.3만 |
|---|
| 2026.06.11 | ₩1,122 | ₩1,269 | ₩1,122 | ₩1,215 | +8.33% | 27.6만 |
|---|
| 2026.06.10 | ₩1,028 | ₩1,282 | ₩1,028 | ₩1,202 | +16.88% | 58.9만 |
|---|
| 2026.06.09 | ₩1,229 | ₩1,282 | ₩1,108 | ₩1,202 | -2.17% | 143.4만 |
|---|
| 2026.06.08 | ₩2,230 | ₩2,270 | ₩1,456 | ₩1,469 | -34.13% | 601.3만 |
|---|
| 2026.06.05 | ₩3,646 | ₩3,739 | ₩1,923 | ₩2,003 | -45.05% | 1.1억 |
|---|
| 2026.06.04 | ₩1,402 | ₩1,442 | ₩1,389 | ₩1,416 | +0.95% | 2541.1만 |
|---|
| 2026.06.03 | ₩1,456 | ₩1,456 | ₩1,389 | ₩1,416 | -2.75% | 1.6만 |
|---|
| 2026.06.02 | ₩1,536 | ₩1,536 | ₩1,376 | ₩1,456 | -5.22% | 7.2천 |
|---|
| 2026.06.01 | ₩1,429 | ₩1,429 | ₩1,402 | ₩1,429 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩1,376 | ₩1,522 | ₩1,362 | ₩1,469 | +6.80% | 4.8만 |
|---|
| 2026.05.28 | ₩1,242 | ₩1,416 | ₩1,242 | ₩1,402 | +12.90% | 6만 |
|---|
| 2026.05.27 | ₩1,309 | ₩1,309 | ₩1,282 | ₩1,282 | -2.04% | 3.4만 |
|---|
| 2026.05.26 | ₩1,309 | ₩1,429 | ₩1,295 | ₩1,295 | -1.02% | 1.8만 |
|---|
| 2026.05.22 | ₩1,202 | ₩1,349 | ₩1,202 | ₩1,295 | +7.78% | 2.6만 |
|---|
| 2026.05.21 | ₩1,202 | ₩1,335 | ₩1,202 | ₩1,322 | +10.00% | 5.6만 |
|---|
| 2026.05.20 | ₩1,255 | ₩1,309 | ₩1,255 | ₩1,282 | +2.13% | 7.3만 |
|---|
| 2026.05.19 | ₩1,269 | ₩1,322 | ₩1,269 | ₩1,282 | +1.05% | 8.5천 |
|---|
| 2026.05.18 | ₩1,282 | ₩1,335 | ₩1,282 | ₩1,295 | +1.04% | 1.2만 |
|---|
| 2026.05.15 | ₩1,429 | ₩1,429 | ₩1,335 | ₩1,335 | -6.54% | 1.5만 |
|---|
| 2026.05.14 | ₩1,349 | ₩1,416 | ₩1,335 | ₩1,402 | +3.96% | 1.2만 |
|---|
| 2026.05.13 | ₩1,202 | ₩1,362 | ₩1,202 | ₩1,335 | +11.11% | 2.7만 |
|---|
| 2026.05.12 | ₩1,202 | ₩1,282 | ₩1,202 | ₩1,255 | +4.44% | 2.8만 |
|---|
| 2026.05.11 | ₩1,162 | ₩1,255 | ₩1,162 | ₩1,202 | +3.45% | 6.8만 |
|---|
| 2026.05.08 | ₩1,242 | ₩1,255 | ₩1,162 | ₩1,175 | -5.38% | 3만 |
|---|
| 2026.05.07 | ₩1,349 | ₩1,349 | ₩1,269 | ₩1,322 | -1.98% | 9.3천 |
|---|
| 2026.05.06 | ₩1,362 | ₩1,376 | ₩1,309 | ₩1,335 | -1.96% | 1.8만 |
|---|
| 2026.05.05 | ₩1,335 | ₩1,376 | ₩1,335 | ₩1,376 | +3.00% | 1.4만 |
|---|
| 2026.05.04 | ₩1,269 | ₩1,536 | ₩1,255 | ₩1,376 | +8.42% | 7.1만 |
|---|
| 2026.05.01 | ₩1,309 | ₩1,335 | ₩1,255 | ₩1,309 | 0.00% | 11.1만 |
|---|
| 2026.04.30 | ₩1,282 | ₩1,295 | ₩1,269 | ₩1,295 | +1.04% | 3.2만 |
|---|
| 2026.04.29 | ₩1,309 | ₩1,335 | ₩1,175 | ₩1,242 | -5.10% | 16.1만 |
|---|
| 2026.04.28 | ₩1,295 | ₩1,335 | ₩1,282 | ₩1,282 | -1.03% | 2.4만 |
|---|
| 2026.04.27 | ₩1,282 | ₩1,335 | ₩1,282 | ₩1,295 | +1.04% | 11.4만 |
|---|
| 2026.04.24 | ₩1,269 | ₩1,335 | ₩1,269 | ₩1,295 | +2.11% | 1.3만 |
|---|
| 2026.04.23 | ₩1,576 | ₩1,589 | ₩1,269 | ₩1,269 | -19.49% | 13.5만 |
|---|
| 2026.04.22 | ₩1,643 | ₩1,643 | ₩1,496 | ₩1,576 | -4.07% | 2만 |
|---|
| 2026.04.21 | ₩1,549 | ₩1,683 | ₩1,549 | ₩1,576 | +1.72% | 16.5만 |
|---|
| 2026.04.20 | ₩1,349 | ₩1,603 | ₩1,349 | ₩1,589 | +17.82% | 3.1만 |
|---|
| 2026.04.17 | ₩1,402 | ₩1,509 | ₩1,335 | ₩1,402 | 0.00% | 29.1만 |
|---|
| 2026.04.16 | ₩1,389 | ₩1,402 | ₩1,335 | ₩1,402 | +0.96% | 8.5만 |
|---|
| 2026.04.15 | ₩1,416 | ₩1,416 | ₩1,309 | ₩1,389 | -1.89% | 20.8만 |
|---|
| 2026.04.14 | ₩1,376 | ₩1,402 | ₩1,335 | ₩1,389 | +0.97% | 21.3만 |
|---|
| 2026.04.13 | ₩1,282 | ₩1,389 | ₩1,269 | ₩1,376 | +7.29% | 10.1만 |
|---|
| 2026.04.10 | ₩1,389 | ₩1,442 | ₩1,309 | ₩1,349 | -2.88% | 39.4만 |
|---|
| 2026.04.09 | ₩1,362 | ₩1,429 | ₩1,322 | ₩1,349 | -0.98% | 11.1만 |
|---|
| 2026.04.08 | ₩1,402 | ₩1,456 | ₩1,322 | ₩1,322 | -5.71% | 16.3만 |
|---|
| 2026.04.07 | ₩1,376 | ₩1,402 | ₩1,282 | ₩1,402 | +1.94% | 29.4만 |
|---|
| 2026.04.06 | ₩1,376 | ₩1,469 | ₩1,309 | ₩1,362 | -0.97% | 40.9만 |
|---|
| 2026.04.02 | ₩1,282 | ₩1,389 | ₩1,282 | ₩1,349 | +5.21% | 12.4만 |
|---|
| 2026.04.01 | ₩1,376 | ₩1,389 | ₩1,282 | ₩1,322 | -3.88% | 22.1만 |
|---|
| 2026.03.31 | ₩1,255 | ₩1,362 | ₩1,149 | ₩1,335 | +6.38% | 12.9만 |
|---|
| 2026.03.30 | ₩1,335 | ₩1,389 | ₩1,242 | ₩1,282 | -4.00% | 17.7만 |
|---|
| 2026.03.27 | ₩1,335 | ₩1,402 | ₩1,335 | ₩1,335 | 0.00% | 12.9만 |
|---|
| 2026.03.26 | ₩1,349 | ₩1,442 | ₩1,322 | ₩1,335 | -0.99% | 8.5만 |
|---|
| 2026.03.25 | ₩1,309 | ₩1,389 | ₩1,215 | ₩1,309 | 0.00% | 11.1만 |
|---|
| 2026.03.24 | ₩1,442 | ₩1,536 | ₩1,309 | ₩1,349 | -6.48% | 7.2만 |
|---|
| 2026.03.23 | ₩1,255 | ₩1,429 | ₩1,242 | ₩1,376 | +9.57% | 16.1만 |
|---|
| 2026.03.20 | ₩1,202 | ₩1,269 | ₩1,202 | ₩1,255 | +4.44% | 3.4만 |
|---|
| 2026.03.19 | ₩1,215 | ₩1,255 | ₩1,108 | ₩1,229 | +1.10% | 3.9만 |
|---|
| 2026.03.18 | ₩1,202 | ₩1,229 | ₩1,135 | ₩1,215 | +1.11% | 8.4천 |
|---|
| 2026.03.17 | ₩1,229 | ₩1,255 | ₩1,229 | ₩1,229 | 0.00% | 9.3천 |
|---|
| 2026.03.16 | ₩1,149 | ₩1,242 | ₩1,135 | ₩1,229 | +6.98% | 2.9만 |
|---|
| 2026.03.13 | ₩1,175 | ₩1,269 | ₩975 | ₩1,108 | -5.68% | 24.5만 |
|---|
| 2026.03.12 | ₩1,229 | ₩1,269 | ₩1,175 | ₩1,269 | +3.26% | 1.6만 |
|---|
| 2026.03.11 | ₩1,322 | ₩1,322 | ₩1,202 | ₩1,229 | -7.07% | 3.5만 |
|---|
| 2026.03.10 | ₩1,255 | ₩1,295 | ₩1,229 | ₩1,269 | +1.06% | 2.1만 |
|---|
| 2026.03.09 | ₩1,255 | ₩1,295 | ₩1,229 | ₩1,255 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩1,322 | ₩1,322 | ₩1,269 | ₩1,269 | -4.04% | 1.9만 |
|---|
| 2026.03.05 | ₩1,349 | ₩1,349 | ₩1,282 | ₩1,282 | -4.95% | 5.2천 |
|---|
| 2026.03.04 | ₩1,242 | ₩1,295 | ₩1,229 | ₩1,282 | +3.23% | 1만 |
|---|
| 2026.03.03 | ₩1,269 | ₩1,362 | ₩1,255 | ₩1,282 | +1.05% | 1.4만 |
|---|
| 2026.03.02 | ₩1,269 | ₩1,402 | ₩1,269 | ₩1,349 | +6.32% | 1.5만 |
|---|
| 2026.02.27 | ₩1,349 | ₩1,362 | ₩1,309 | ₩1,309 | -2.97% | 4.7천 |
|---|
| 2026.02.26 | ₩1,269 | ₩1,362 | ₩1,269 | ₩1,349 | +6.32% | 2만 |
|---|
| 2026.02.25 | ₩1,309 | ₩1,322 | ₩1,282 | ₩1,309 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩1,335 | ₩1,335 | ₩1,295 | ₩1,335 | 0.00% | 5.1만 |
|---|
| 2026.02.23 | ₩1,402 | ₩1,429 | ₩1,309 | ₩1,349 | -3.81% | 4.9만 |
|---|
| 2026.02.20 | ₩1,389 | ₩1,496 | ₩1,376 | ₩1,389 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩1,429 | ₩1,442 | ₩1,376 | ₩1,389 | -2.80% | 2.7만 |
|---|
| 2026.02.18 | ₩1,376 | ₩1,429 | ₩1,376 | ₩1,429 | +3.88% | 1.9만 |
|---|
| 2026.02.17 | ₩1,335 | ₩1,429 | ₩1,335 | ₩1,376 | +3.00% | 5.9만 |
|---|
| 2026.02.13 | ₩1,322 | ₩1,362 | ₩1,309 | ₩1,309 | -1.01% | 2.6만 |
|---|
| 2026.02.12 | ₩1,362 | ₩1,416 | ₩1,309 | ₩1,309 | -3.92% | 3.7만 |
|---|
| 2026.02.11 | ₩1,362 | ₩1,402 | ₩1,322 | ₩1,322 | -2.94% | 4.3만 |
|---|
| 2026.02.10 | ₩1,362 | ₩1,456 | ₩1,309 | ₩1,362 | 0.00% | 6.7만 |
|---|
| 2026.02.09 | ₩1,389 | ₩1,576 | ₩1,335 | ₩1,349 | -2.88% | 19.1만 |
|---|
| 2026.02.06 | ₩1,175 | ₩1,776 | ₩1,135 | ₩1,482 | +26.14% | 253.3만 |
|---|
| 2026.02.05 | ₩1,295 | ₩1,322 | ₩988 | ₩1,108 | -14.43% | 17.8만 |
|---|
| 2026.02.04 | ₩1,402 | ₩1,456 | ₩1,295 | ₩1,295 | -7.62% | 8.1만 |
|---|
| 2026.02.03 | ₩1,549 | ₩1,563 | ₩1,389 | ₩1,389 | -10.34% | 8.1만 |
|---|
| 2026.02.02 | ₩1,616 | ₩1,629 | ₩1,496 | ₩1,509 | -6.61% | 2.7만 |
|---|
| 2026.01.30 | ₩1,669 | ₩1,669 | ₩1,576 | ₩1,616 | -3.20% | 2.2만 |
|---|
| 2026.01.29 | ₩1,629 | ₩1,669 | ₩1,629 | ₩1,643 | +0.82% | 8.3천 |
|---|
| 2026.01.28 | ₩1,709 | ₩1,816 | ₩1,656 | ₩1,656 | -3.12% | 3.8만 |
|---|
| 2026.01.27 | ₩1,709 | ₩1,736 | ₩1,696 | ₩1,723 | +0.78% | 2.1만 |
|---|
| 2026.01.26 | ₩1,790 | ₩1,790 | ₩1,709 | ₩1,736 | -2.99% | 1.9만 |
|---|
| 2026.01.23 | ₩1,910 | ₩1,977 | ₩1,763 | ₩1,763 | -7.69% | 3.5만 |
|---|
| 2026.01.22 | ₩1,830 | ₩1,977 | ₩1,830 | ₩1,856 | +1.46% | 2.5만 |
|---|
| 2026.01.21 | ₩1,883 | ₩2,057 | ₩1,856 | ₩1,870 | -0.71% | 2.4만 |
|---|
| 2026.01.20 | ₩2,110 | ₩2,163 | ₩1,950 | ₩1,950 | -7.59% | 3.6만 |
|---|
| 2026.01.16 | ₩1,910 | ₩2,217 | ₩1,883 | ₩2,137 | +11.89% | 7만 |
|---|
| 2026.01.15 | ₩1,856 | ₩2,003 | ₩1,856 | ₩1,910 | +2.88% | 3.3만 |
|---|
| 2026.01.14 | ₩1,790 | ₩2,177 | ₩1,790 | ₩1,910 | +6.72% | 5만 |
|---|
| 2026.01.13 | ₩1,749 | ₩1,883 | ₩1,736 | ₩1,856 | +6.11% | 4.2만 |
|---|
| 2026.01.12 | ₩1,830 | ₩1,830 | ₩1,709 | ₩1,736 | -5.11% | 6만 |
|---|
| 2026.01.09 | ₩1,856 | ₩1,923 | ₩1,816 | ₩1,830 | -1.44% | 1.9만 |
|---|
| 2026.01.08 | ₩1,749 | ₩1,883 | ₩1,749 | ₩1,816 | +3.82% | 1.2만 |
|---|
| 2026.01.07 | ₩1,843 | ₩1,843 | ₩1,763 | ₩1,803 | -2.17% | 1.7만 |
|---|
| 2026.01.06 | ₩1,830 | ₩1,896 | ₩1,803 | ₩1,816 | -0.73% | 2.4만 |
|---|
| 2026.01.05 | ₩1,977 | ₩1,977 | ₩1,830 | ₩1,830 | -7.43% | 2만 |
|---|
| 2026.01.02 | ₩2,003 | ₩2,137 | ₩1,870 | ₩1,883 | -6.00% | 3.5만 |
|---|
| 2025.12.31 | ₩2,150 | ₩2,150 | ₩1,977 | ₩1,977 | -8.07% | 5.3만 |
|---|
| 2025.12.30 | ₩2,030 | ₩2,270 | ₩1,990 | ₩2,083 | +2.63% | 4.4만 |
|---|
| 2025.12.29 | ₩1,977 | ₩2,097 | ₩1,936 | ₩1,936 | -2.03% | 3.1만 |
|---|
| 2025.12.26 | ₩1,870 | ₩2,097 | ₩1,856 | ₩1,977 | +5.71% | 4.2만 |
|---|
| 2025.12.24 | ₩1,910 | ₩1,950 | ₩1,896 | ₩1,896 | -0.70% | 3.7천 |
|---|
| 2025.12.23 | ₩1,977 | ₩2,083 | ₩1,923 | ₩1,950 | -1.35% | 2.1만 |
|---|
| 2025.12.22 | ₩1,856 | ₩2,204 | ₩1,843 | ₩2,137 | +15.11% | 9.3만 |
|---|
| 2025.12.19 | ₩1,830 | ₩1,950 | ₩1,749 | ₩1,856 | +1.46% | 1.3만 |
|---|
| 2025.12.18 | ₩1,816 | ₩1,856 | ₩1,736 | ₩1,803 | -0.74% | 1.1만 |
|---|
| 2025.12.17 | ₩1,763 | ₩1,936 | ₩1,749 | ₩1,816 | +3.03% | 2.5만 |
|---|
| 2025.12.16 | ₩1,830 | ₩1,830 | ₩1,723 | ₩1,790 | -2.19% | 3.2만 |
|---|
| 2025.12.15 | ₩1,910 | ₩1,990 | ₩1,790 | ₩1,803 | -5.59% | 3.8만 |
|---|
| 2025.12.12 | ₩2,017 | ₩2,097 | ₩1,923 | ₩1,923 | -4.64% | 1.7만 |
|---|
| 2025.12.11 | ₩2,003 | ₩2,083 | ₩1,936 | ₩2,003 | 0.00% | 2.1만 |
|---|
| 2025.12.10 | ₩2,123 | ₩2,177 | ₩1,990 | ₩1,990 | -6.29% | 5.4만 |
|---|
| 2025.12.09 | ₩2,217 | ₩2,257 | ₩2,177 | ₩2,177 | -1.81% | 2.6만 |
|---|
| 2025.12.08 | ₩2,270 | ₩2,364 | ₩2,230 | ₩2,297 | +1.18% | 2.3만 |
|---|
| 2025.12.05 | ₩2,404 | ₩2,417 | ₩2,204 | ₩2,217 | -7.78% | 4.4만 |
|---|
| 2025.12.04 | ₩2,257 | ₩2,457 | ₩2,150 | ₩2,431 | +7.69% | 6만 |
|---|
| 2025.12.03 | ₩1,883 | ₩2,257 | ₩1,883 | ₩2,257 | +19.86% | 8.4만 |
|---|
| 2025.12.02 | ₩2,284 | ₩2,284 | ₩1,936 | ₩1,936 | -15.20% | 5.9만 |
|---|
| 2025.12.01 | ₩2,003 | ₩2,284 | ₩2,003 | ₩2,217 | +10.67% | 12.4만 |
|---|
| 2025.11.28 | ₩1,950 | ₩2,070 | ₩1,950 | ₩2,017 | +3.42% | 1.9만 |
|---|
| 2025.11.26 | ₩1,856 | ₩2,017 | ₩1,816 | ₩2,003 | +7.91% | 6.6만 |
|---|
| 2025.11.25 | ₩1,870 | ₩1,923 | ₩1,763 | ₩1,803 | -3.57% | 2만 |
|---|
| 2025.11.24 | ₩1,709 | ₩1,896 | ₩1,683 | ₩1,883 | +10.16% | 3.2만 |
|---|
| 2025.11.21 | ₩1,696 | ₩1,883 | ₩1,549 | ₩1,669 | -1.57% | 6.1만 |
|---|
| 2025.11.20 | ₩1,696 | ₩1,776 | ₩1,629 | ₩1,643 | -3.15% | 4.5만 |
|---|
| 2025.11.19 | ₩1,790 | ₩1,790 | ₩1,683 | ₩1,723 | -3.73% | 4.2만 |
|---|
| 2025.11.18 | ₩1,589 | ₩2,177 | ₩1,589 | ₩1,790 | +12.61% | 45.2만 |
|---|
| 2025.11.17 | ₩1,763 | ₩1,803 | ₩1,616 | ₩1,616 | -8.33% | 4.4만 |
|---|
| 2025.11.14 | ₩1,790 | ₩1,803 | ₩1,736 | ₩1,749 | -2.24% | 4.6만 |
|---|
| 2025.11.13 | ₩1,870 | ₩1,977 | ₩1,683 | ₩1,790 | -4.29% | 7.8만 |
|---|
| 2025.11.12 | ₩1,816 | ₩2,003 | ₩1,816 | ₩1,923 | +5.88% | 6.4만 |
|---|
| 2025.11.11 | ₩1,963 | ₩1,963 | ₩1,803 | ₩1,870 | -4.76% | 4.4만 |
|---|
| 2025.11.10 | ₩2,030 | ₩2,083 | ₩1,896 | ₩1,977 | -2.63% | 11.1만 |
|---|
| 2025.11.07 | ₩2,003 | ₩2,177 | ₩1,843 | ₩2,030 | +1.33% | 26만 |
|---|
| 2025.11.06 | ₩2,123 | ₩2,257 | ₩1,776 | ₩1,977 | -6.92% | 53만 |
|---|
| 2025.11.05 | ₩2,057 | ₩2,417 | ₩2,057 | ₩2,204 | +7.14% | 78.3만 |
|---|
| 2025.11.04 | ₩2,337 | ₩2,618 | ₩2,083 | ₩2,123 | -9.14% | 54.9만 |
|---|
| 2025.11.03 | ₩2,310 | ₩2,618 | ₩2,310 | ₩2,484 | +7.51% | 65.6만 |
|---|
| 2025.10.31 | ₩2,391 | ₩2,471 | ₩2,150 | ₩2,377 | -0.56% | 73.6만 |
|---|
| 2025.10.30 | ₩2,310 | ₩2,551 | ₩2,297 | ₩2,431 | +5.20% | 64.9만 |
|---|
| 2025.10.29 | ₩2,297 | ₩2,511 | ₩2,270 | ₩2,404 | +4.65% | 85.7만 |
|---|
| 2025.10.28 | ₩2,377 | ₩2,497 | ₩2,324 | ₩2,417 | +1.69% | 851만 |
|---|
| 2025.10.27 | ₩2,537 | ₩3,072 | ₩2,471 | ₩2,604 | +2.63% | 85.7만 |
|---|
| 2025.10.24 | ₩2,658 | ₩2,738 | ₩2,404 | ₩2,457 | -7.54% | 25.2만 |
|---|
| 2025.10.23 | ₩3,299 | ₩3,512 | ₩2,310 | ₩2,591 | -21.46% | 61.7만 |
|---|
| 2025.10.22 | ₩3,833 | ₩3,940 | ₩3,312 | ₩3,339 | -12.89% | 40.6만 |
|---|
| 2025.10.21 | ₩3,953 | ₩4,127 | ₩3,819 | ₩3,846 | -2.70% | 36.6만 |
|---|
| 2025.10.20 | ₩5,128 | ₩5,208 | ₩3,739 | ₩3,966 | -22.66% | 42.5만 |
|---|
| 2025.10.17 | ₩5,155 | ₩5,489 | ₩4,875 | ₩5,395 | +4.66% | 11.7만 |
|---|
| 2025.10.16 | ₩7,172 | ₩7,732 | ₩5,021 | ₩5,088 | -29.05% | 61.8만 |
|---|
| 2025.10.15 | ₩7,519 | ₩8,160 | ₩6,731 | ₩6,744 | -10.30% | 21.4만 |
|---|
| 2025.10.14 | ₩7,265 | ₩8,948 | ₩7,118 | ₩7,839 | +7.90% | 56.9만 |
|---|
| 2025.10.13 | ₩6,303 | ₩8,213 | ₩6,277 | ₩7,946 | +26.06% | 66.3만 |
|---|
| 2025.10.10 | ₩7,118 | ₩7,465 | ₩6,076 | ₩6,851 | -3.75% | 64.5만 |
|---|