시장 데이터를 불러오는 중
전체 종목
바이오어피니티 테크놀로지스 과거 주가
bioAffinity Technologies, Inc. - Common Stock · BIAF · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
bioAffinity Technologies, Inc. - Common Stock · BIAF · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,254 | ₩7,348 | ₩6,275 | ₩6,336 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,515 | ₩12,578 | ₩7,375 | ₩7,563 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,911 | ₩8,421 | ₩7,858 | ₩8,260 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,796 | ₩8,847 | ₩7,911 | ₩8,126 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,952 | ₩8,314 | ₩7,844 | ₩8,300 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,126 | ₩8,361 | ₩7,911 | ₩8,119 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,796 | ₩9,205 | ₩8,139 | ₩8,240 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,796 | ₩9,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,796 |
| ₩8,796 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,802 | ₩9,842 | ₩8,930 | ₩9,225 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,379 | ₩10,727 | ₩9,748 | ₩9,936 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,479 | ₩10,674 | ₩10,285 | ₩10,633 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,285 | ₩10,727 | ₩10,057 | ₩10,499 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,264 | ₩11,465 | ₩10,486 | ₩10,647 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,103 | ₩12,256 | ₩11,076 | ₩11,471 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,250 | ₩11,800 | ₩9,884 | ₩10,325 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,294 | ₩16,734 | ₩12,377 | ₩12,645 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,386 | ₩14,750 | ₩8,649 | ₩11,733 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,059 | ₩8,461 | ₩6,852 | ₩7,174 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,574 | ₩9,811 | ₩8,086 | ₩8,528 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,338 | ₩11,036 | ₩10,057 | ₩10,633 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,355 | ₩13,516 | ₩10,486 | ₩10,660 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,779 | ₩14,066 | ₩12,578 | ₩12,591 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,616 | ₩16,520 | ₩13,530 | ₩14,079 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,254 | ₩14,254 | ₩11,210 | ₩11,974 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,911 | ₩27,287 | ₩14,616 | ₩20,476 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,700 | ₩18,209 | ₩14,830 | ₩17,137 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,204 | ₩15,756 | ₩10,110 | ₩13,074 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,352 | ₩11,532 | ₩8,220 | ₩8,837 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,477 | ₩6,678 | ₩6,115 | ₩6,115 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,637 | ₩6,932 | ₩6,530 | ₩6,530 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,705 | ₩6,879 | ₩6,651 | ₩6,785 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,959 | ₩7,134 | ₩6,544 | ₩6,825 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,241 | ₩7,335 | ₩6,812 | ₩6,959 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,072 | ₩8,515 | ₩7,677 | ₩7,804 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,724 | ₩8,448 | ₩7,341 | ₩8,045 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,764 | ₩8,951 | ₩7,341 | ₩8,045 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,071 | ₩9,071 | ₩7,864 | ₩8,226 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,700 | ₩11,465 | ₩8,749 | ₩9,514 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,347 | ₩8,448 | ₩7,744 | ₩7,884 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,844 | ₩8,327 | ₩7,764 | ₩8,086 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,111 | ₩9,252 | ₩6,537 | ₩7,703 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,856 | ₩9,856 | ₩9,453 | ₩9,514 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,936 | ₩10,057 | ₩9,192 | ₩9,775 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,057 | ₩10,459 | ₩9,856 | ₩9,856 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,660 | ₩10,680 | ₩10,198 | ₩10,258 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,620 | ₩10,660 | ₩10,318 | ₩10,660 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,264 | ₩11,867 | ₩10,318 | ₩10,660 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,867 | ₩12,149 | ₩11,062 | ₩11,062 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,249 | ₩12,470 | ₩11,666 | ₩12,008 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,873 | ₩12,873 | ₩11,787 | ₩12,611 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,766 | ₩13,194 | ₩11,264 | ₩12,953 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,651 | ₩13,215 | ₩11,766 | ₩11,766 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,114 | ₩13,295 | ₩12,108 | ₩12,631 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,134 | ₩13,878 | ₩13,074 | ₩13,717 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,436 | ₩14,100 | ₩13,034 | ₩13,275 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,818 | ₩14,281 | ₩12,913 | ₩13,436 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,180 | ₩14,542 | ₩14,079 | ₩14,240 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,878 | ₩14,482 | ₩13,778 | ₩14,180 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,079 | ₩14,281 | ₩13,556 | ₩14,059 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,200 | ₩14,421 | ₩13,878 | ₩14,160 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,281 | ₩14,482 | ₩14,079 | ₩14,321 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,260 | ₩14,683 | ₩14,100 | ₩14,522 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,079 | ₩14,582 | ₩13,677 | ₩14,260 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,286 | ₩15,487 | ₩12,309 | ₩14,079 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,809 | ₩15,809 | ₩14,924 | ₩15,427 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,769 | ₩15,769 | ₩15,105 | ₩15,648 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,211 | ₩16,211 | ₩14,743 | ₩15,870 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,694 | ₩16,815 | ₩16,292 | ₩16,694 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,755 | ₩16,775 | ₩15,729 | ₩16,252 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,895 | ₩17,499 | ₩16,694 | ₩16,694 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,875 | ₩17,096 | ₩16,393 | ₩16,976 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,091 | ₩16,694 | ₩16,091 | ₩16,332 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,694 | ₩16,815 | ₩16,091 | ₩16,171 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩17,016 | ₩17,398 | ₩16,694 | ₩16,694 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩17,076 | ₩17,076 | ₩16,393 | ₩16,895 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,574 | ₩17,499 | ₩16,493 | ₩17,117 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,091 | ₩17,117 | ₩15,689 | ₩16,956 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,734 | ₩17,499 | ₩15,729 | ₩16,292 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,895 | ₩17,499 | ₩16,272 | ₩16,835 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,292 | ₩17,096 | ₩16,091 | ₩16,734 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,148 | ₩26,148 | ₩18,907 | ₩19,007 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,360 | ₩31,377 | ₩27,153 | ₩27,555 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,187 | ₩33,590 | ₩28,963 | ₩29,768 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,371 | ₩33,187 | ₩30,371 | ₩32,785 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,969 | ₩31,176 | ₩29,969 | ₩30,573 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,483 | ₩32,483 | ₩29,165 | ₩30,371 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,796 | ₩34,796 | ₩31,578 | ₩32,182 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,411 | ₩41,233 | ₩34,595 | ₩34,796 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,590 | ₩39,020 | ₩33,187 | ₩37,813 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,388 | ₩34,997 | ₩32,202 | ₩33,992 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩39,020 | ₩43,747 | ₩32,785 | ₩33,791 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,590 | ₩36,607 | ₩33,590 | ₩35,199 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,992 | ₩34,615 | ₩32,986 | ₩33,590 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,187 | ₩34,193 | ₩31,820 | ₩33,187 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,383 | ₩34,052 | ₩31,980 | ₩33,187 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,578 | ₩34,796 | ₩31,176 | ₩33,187 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,383 | ₩35,802 | ₩31,377 | ₩31,377 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,383 | ₩33,992 | ₩28,159 | ₩32,584 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,193 | ₩35,802 | ₩32,584 | ₩33,388 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,590 | ₩35,400 | ₩32,584 | ₩34,193 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩37,009 | ₩37,411 | ₩33,187 | ₩33,891 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,618 | ₩40,026 | ₩37,813 | ₩37,813 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,813 | ₩40,227 | ₩37,612 | ₩40,026 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,813 | ₩39,020 | ₩37,411 | ₩38,015 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,238 | ₩43,847 | ₩37,612 | ₩37,813 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,819 | ₩41,434 | ₩38,618 | ₩39,624 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,641 | ₩42,641 | ₩40,428 | ₩40,830 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩39,020 | ₩44,451 | ₩38,216 | ₩42,641 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩40,026 | ₩40,629 | ₩36,405 | ₩39,825 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,244 | ₩43,244 | ₩40,227 | ₩40,629 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,255 | ₩46,261 | ₩43,445 | ₩43,847 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,474 | ₩48,775 | ₩42,741 | ₩44,049 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,474 | ₩52,094 | ₩47,669 | ₩49,982 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,697 | ₩53,301 | ₩47,468 | ₩48,876 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,462 | ₩56,720 | ₩43,646 | ₩53,502 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,250 | ₩44,853 | ₩40,629 | ₩44,451 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,457 | ₩47,086 | ₩43,847 | ₩44,853 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,284 | ₩50,284 | ₩44,652 | ₩46,261 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,301 | ₩54,327 | ₩49,077 | ₩50,485 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩53,100 | ₩56,921 | ₩52,496 | ₩52,496 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,916 | ₩55,916 | ₩51,289 | ₩54,105 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩57,122 | ₩58,329 | ₩54,729 | ₩57,525 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,323 | ₩58,933 | ₩54,306 | ₩55,513 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,323 | ₩60,139 | ₩55,714 | ₩58,933 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩63,156 | ₩65,168 | ₩55,513 | ₩56,519 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,375 | ₩66,475 | ₩59,737 | ₩63,961 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,576 | ₩71,403 | ₩66,576 | ₩67,380 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩76,029 | ₩77,578 | ₩60,542 | ₩66,777 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩82,264 | ₩87,293 | ₩75,566 | ₩78,845 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩81,057 | ₩88,097 | ₩77,839 | ₩82,264 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,834 | ₩84,276 | ₩75,828 | ₩84,074 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩75,224 | ₩82,264 | ₩72,207 | ₩78,845 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,488 | ₩94,735 | ₩76,632 | ₩80,052 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,995 | ₩82,264 | ₩68,386 | ₩77,035 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩78,242 | ₩85,885 | ₩69,090 | ₩71,202 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,499 | ₩102,177 | ₩76,230 | ₩80,454 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,851 | ₩97,148 | ₩74,420 | ₩95,338 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩92,422 | ₩99,964 | ₩76,331 | ₩79,851 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,672 | ₩87,494 | ₩72,006 | ₩79,649 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,916 | ₩108,211 | ₩55,916 | ₩95,137 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩70,196 | ₩72,207 | ₩52,496 | ₩54,910 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,675 | ₩60,341 | ₩46,261 | ₩59,737 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,468 | ₩50,686 | ₩42,439 | ₩48,876 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,853 | ₩62,151 | ₩44,853 | ₩55,111 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,813 | ₩39,221 | ₩31,779 | ₩38,417 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩36,104 | ₩54,910 | ₩35,802 | ₩42,641 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,125 | ₩22,929 | ₩21,019 | ₩21,521 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,538 | ₩24,941 | ₩21,723 | ₩22,728 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,929 | ₩28,159 | ₩21,823 | ₩23,935 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,315 | ₩21,521 | ₩20,114 | ₩21,320 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,114 | ₩21,119 | ₩19,973 | ₩20,918 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,717 | ₩21,521 | ₩19,872 | ₩20,717 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,510 | ₩21,320 | ₩18,967 | ₩20,717 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,717 | ₩20,717 | ₩19,108 | ₩19,128 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,918 | ₩21,723 | ₩19,932 | ₩21,320 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,516 | ₩21,723 | ₩20,516 | ₩21,320 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,521 | ₩21,924 | ₩19,852 | ₩20,918 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,924 | ₩22,125 | ₩20,717 | ₩21,924 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,706 | ₩22,326 | ₩18,122 | ₩22,326 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,320 | ₩21,481 | ₩18,102 | ₩18,726 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,533 | ₩23,533 | ₩21,119 | ₩21,723 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,538 | ₩27,958 | ₩23,533 | ₩23,734 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,924 | ₩23,734 | ₩20,717 | ₩23,131 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,918 | ₩22,527 | ₩19,510 | ₩21,521 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,924 | ₩23,533 | ₩20,717 | ₩20,918 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,812 | ₩23,533 | ₩19,711 | ₩22,125 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,918 | ₩21,320 | ₩19,570 | ₩19,973 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,203 | ₩21,723 | ₩17,941 | ₩20,315 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,619 | ₩18,162 | ₩16,493 | ₩18,102 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,542 | ₩18,102 | ₩14,542 | ₩17,117 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,091 | ₩16,151 | ₩13,939 | ₩15,085 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,320 | ₩21,622 | ₩15,447 | ₩17,197 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,723 | ₩23,131 | ₩20,918 | ₩21,521 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,809 | ₩26,349 | ₩19,852 | ₩25,544 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,131 | ₩23,734 | ₩22,326 | ₩22,929 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,343 | ₩25,544 | ₩23,131 | ₩23,533 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,745 | ₩26,751 | ₩25,222 | ₩25,343 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,946 | ₩26,751 | ₩25,142 | ₩26,550 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,153 | ₩27,153 | ₩25,946 | ₩26,148 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,561 | ₩28,561 | ₩26,550 | ₩27,153 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,555 | ₩28,963 | ₩26,751 | ₩27,354 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,550 | ₩28,259 | ₩25,946 | ₩26,349 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,555 | ₩27,757 | ₩25,343 | ₩26,349 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,165 | ₩29,768 | ₩27,153 | ₩27,555 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,544 | ₩29,567 | ₩25,544 | ₩28,561 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,343 | ₩25,745 | ₩24,438 | ₩25,343 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,946 | ₩26,691 | ₩25,142 | ₩25,142 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,751 | ₩26,751 | ₩25,343 | ₩25,544 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,349 | ₩27,636 | ₩26,148 | ₩26,751 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,550 | ₩26,550 | ₩25,343 | ₩25,946 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,349 | ₩29,567 | ₩25,946 | ₩25,946 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,544 | ₩28,360 | ₩25,142 | ₩25,946 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,343 | ₩26,148 | ₩24,740 | ₩25,142 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,136 | ₩25,343 | ₩23,533 | ₩24,538 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,538 | ₩25,343 | ₩22,929 | ₩23,734 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,728 | ₩26,550 | ₩22,728 | ₩24,740 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,131 | ₩24,337 | ₩22,326 | ₩23,533 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,142 | ₩25,263 | ₩22,728 | ₩23,533 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,343 | ₩25,544 | ₩24,337 | ₩24,740 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,550 | ₩26,751 | ₩24,337 | ₩24,740 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,941 | ₩27,576 | ₩24,941 | ₩25,544 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,343 | ₩25,343 | ₩24,538 | ₩24,941 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,745 | ₩27,113 | ₩23,734 | ₩24,538 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,757 | ₩28,863 | ₩25,745 | ₩25,946 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,808 | ₩30,371 | ₩27,757 | ₩27,757 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,774 | ₩30,774 | ₩28,561 | ₩29,768 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,590 | ₩33,791 | ₩29,768 | ₩30,371 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,187 | ₩33,992 | ₩33,187 | ₩33,388 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,489 | ₩34,997 | ₩32,986 | ₩33,992 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,986 | ₩33,791 | ₩32,182 | ₩33,388 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,986 | ₩33,791 | ₩32,383 | ₩33,187 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,193 | ₩36,003 | ₩32,383 | ₩32,785 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,980 | ₩35,601 | ₩31,176 | ₩34,595 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,366 | ₩33,187 | ₩29,265 | ₩31,578 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,958 | ₩28,963 | ₩26,952 | ₩28,762 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,170 | ₩30,170 | ₩27,153 | ₩27,555 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,768 | ₩30,975 | ₩29,607 | ₩30,170 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,165 | ₩30,170 | ₩28,159 | ₩29,165 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,963 | ₩29,165 | ₩27,978 | ₩28,762 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,774 | ₩30,774 | ₩28,461 | ₩28,762 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,354 | ₩30,371 | ₩25,142 | ₩29,567 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,371 | ₩31,578 | ₩27,757 | ₩27,757 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,963 | ₩30,170 | ₩28,561 | ₩29,567 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,578 | ₩31,779 | ₩29,567 | ₩29,567 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,796 | ₩37,009 | ₩30,170 | ₩31,779 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,204 | ₩40,126 | ₩35,400 | ₩37,009 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,439 | ₩43,224 | ₩37,813 | ₩37,813 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,646 | ₩45,255 | ₩40,388 | ₩43,244 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,233 | ₩44,028 | ₩41,233 | ₩43,445 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,635 | ₩42,842 | ₩40,428 | ₩42,037 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,428 | ₩42,238 | ₩38,417 | ₩41,434 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,652 | ₩46,864 | ₩41,233 | ₩41,233 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩42,037 | ₩44,853 | ₩40,428 | ₩43,646 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,451 | ₩45,537 | ₩41,233 | ₩42,037 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,272 | ₩48,775 | ₩45,557 | ₩46,261 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,675 | ₩49,881 | ₩47,267 | ₩49,278 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,675 | ₩50,284 | ₩47,669 | ₩49,077 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,485 | ₩51,692 | ₩48,272 | ₩49,881 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,295 | ₩54,709 | ₩49,881 | ₩50,083 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,709 | ₩54,709 | ₩50,686 | ₩52,094 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,697 | ₩54,407 | ₩51,289 | ₩53,301 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,881 | ₩53,301 | ₩49,479 | ₩53,100 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,318 | ₩56,318 | ₩48,856 | ₩50,686 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,536 | ₩59,536 | ₩55,714 | ₩56,921 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,938 | ₩61,145 | ₩57,323 | ₩57,927 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,363 | ₩64,765 | ₩59,134 | ₩59,134 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,536 | ₩70,397 | ₩57,525 | ₩68,587 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,318 | ₩59,536 | ₩54,306 | ₩54,508 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,289 | ₩58,933 | ₩51,289 | ₩57,927 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,502 | ₩55,614 | ₩51,491 | ₩53,502 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,525 | ₩61,346 | ₩53,301 | ₩54,709 | -4.90% | 4.2만 |
|---|