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 | ₩7,221 | ₩7,315 | ₩6,247 | ₩6,307 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,476 | ₩12,521 | ₩7,342 | ₩7,528 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,876 | ₩8,383 | ₩7,822 | ₩8,223 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,757 | ₩8,807 | ₩7,876 | ₩8,089 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,916 | ₩8,276 | ₩7,809 | ₩8,263 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,089 | ₩8,323 | ₩7,876 | ₩8,082 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,757 | ₩9,164 | ₩8,102 | ₩8,203 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,757 | ₩9,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,757 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,758 | ₩9,798 | ₩8,890 | ₩9,184 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,332 | ₩10,679 | ₩9,704 | ₩9,891 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,432 | ₩10,625 | ₩10,238 | ₩10,585 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,238 | ₩10,679 | ₩10,011 | ₩10,452 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,213 | ₩11,413 | ₩10,438 | ₩10,599 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,052 | ₩12,200 | ₩11,026 | ₩11,420 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,199 | ₩11,747 | ₩9,839 | ₩10,278 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,229 | ₩16,659 | ₩12,321 | ₩12,588 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,344 | ₩14,683 | ₩8,610 | ₩11,680 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,022 | ₩8,423 | ₩6,821 | ₩7,141 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,531 | ₩9,767 | ₩8,049 | ₩8,490 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,292 | ₩10,986 | ₩10,011 | ₩10,585 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,295 | ₩13,455 | ₩10,438 | ₩10,612 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,721 | ₩14,002 | ₩12,521 | ₩12,534 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,550 | ₩16,445 | ₩13,469 | ₩14,016 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,189 | ₩14,189 | ₩11,159 | ₩11,920 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,843 | ₩27,164 | ₩14,550 | ₩20,383 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,620 | ₩18,127 | ₩14,763 | ₩17,059 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,158 | ₩15,684 | ₩10,065 | ₩13,015 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,305 | ₩11,480 | ₩8,183 | ₩8,797 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,447 | ₩6,648 | ₩6,087 | ₩6,087 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,607 | ₩6,901 | ₩6,501 | ₩6,501 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,674 | ₩6,848 | ₩6,621 | ₩6,754 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,928 | ₩7,101 | ₩6,514 | ₩6,794 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,208 | ₩7,302 | ₩6,781 | ₩6,928 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,036 | ₩8,476 | ₩7,642 | ₩7,769 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,689 | ₩8,409 | ₩7,308 | ₩8,009 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,729 | ₩8,910 | ₩7,308 | ₩8,009 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,030 | ₩9,030 | ₩7,829 | ₩8,189 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,652 | ₩11,413 | ₩8,710 | ₩9,471 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,309 | ₩8,409 | ₩7,709 | ₩7,849 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,809 | ₩8,289 | ₩7,729 | ₩8,049 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,070 | ₩9,210 | ₩6,507 | ₩7,669 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,811 | ₩9,811 | ₩9,411 | ₩9,471 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,891 | ₩10,011 | ₩9,150 | ₩9,731 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,011 | ₩10,412 | ₩9,811 | ₩9,811 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,612 | ₩10,632 | ₩10,151 | ₩10,212 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,572 | ₩10,612 | ₩10,272 | ₩10,612 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,213 | ₩11,813 | ₩10,272 | ₩10,612 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,813 | ₩12,094 | ₩11,012 | ₩11,012 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,194 | ₩12,414 | ₩11,613 | ₩11,953 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,814 | ₩12,814 | ₩11,733 | ₩12,554 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,713 | ₩13,135 | ₩11,213 | ₩12,895 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,594 | ₩13,155 | ₩11,713 | ₩11,713 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,055 | ₩13,235 | ₩12,054 | ₩12,574 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,075 | ₩13,816 | ₩13,015 | ₩13,655 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,375 | ₩14,036 | ₩12,975 | ₩13,215 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,756 | ₩14,216 | ₩12,855 | ₩13,375 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,116 | ₩14,476 | ₩14,016 | ₩14,176 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,816 | ₩14,416 | ₩13,715 | ₩14,116 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,016 | ₩14,216 | ₩13,495 | ₩13,996 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,136 | ₩14,356 | ₩13,816 | ₩14,096 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,216 | ₩14,416 | ₩14,016 | ₩14,256 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,196 | ₩14,616 | ₩14,036 | ₩14,456 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,016 | ₩14,516 | ₩13,615 | ₩14,196 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,217 | ₩15,417 | ₩12,254 | ₩14,016 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,738 | ₩15,738 | ₩14,857 | ₩15,357 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,698 | ₩15,698 | ₩15,037 | ₩15,578 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,138 | ₩16,138 | ₩14,677 | ₩15,798 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,619 | ₩16,739 | ₩16,218 | ₩16,619 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,679 | ₩16,699 | ₩15,658 | ₩16,178 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,819 | ₩17,420 | ₩16,619 | ₩16,619 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,799 | ₩17,019 | ₩16,318 | ₩16,899 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,018 | ₩16,619 | ₩16,018 | ₩16,258 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,619 | ₩16,739 | ₩16,018 | ₩16,098 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,939 | ₩17,320 | ₩16,619 | ₩16,619 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩16,999 | ₩16,999 | ₩16,318 | ₩16,819 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,499 | ₩17,420 | ₩16,419 | ₩17,039 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,018 | ₩17,039 | ₩15,618 | ₩16,879 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,659 | ₩17,420 | ₩15,658 | ₩16,218 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,819 | ₩17,420 | ₩16,198 | ₩16,759 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,218 | ₩17,019 | ₩16,018 | ₩16,659 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,029 | ₩26,029 | ₩18,821 | ₩18,921 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,232 | ₩31,235 | ₩27,031 | ₩27,431 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,037 | ₩33,438 | ₩28,833 | ₩29,633 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,234 | ₩33,037 | ₩30,234 | ₩32,637 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,834 | ₩31,035 | ₩29,834 | ₩30,434 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,336 | ₩32,336 | ₩29,033 | ₩30,234 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,639 | ₩34,639 | ₩31,435 | ₩32,036 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,242 | ₩41,046 | ₩34,439 | ₩34,639 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,438 | ₩38,844 | ₩33,037 | ₩37,642 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,238 | ₩34,839 | ₩32,056 | ₩33,838 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,844 | ₩43,549 | ₩32,637 | ₩33,638 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,438 | ₩36,441 | ₩33,438 | ₩35,040 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,838 | ₩34,459 | ₩32,837 | ₩33,438 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,037 | ₩34,038 | ₩31,676 | ₩33,037 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,236 | ₩33,898 | ₩31,836 | ₩33,037 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,435 | ₩34,639 | ₩31,035 | ₩33,037 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,236 | ₩35,640 | ₩31,235 | ₩31,235 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,236 | ₩33,838 | ₩28,032 | ₩32,437 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,038 | ₩35,640 | ₩32,437 | ₩33,238 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,438 | ₩35,240 | ₩32,437 | ₩34,038 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,842 | ₩37,242 | ₩33,037 | ₩33,738 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,443 | ₩39,845 | ₩37,642 | ₩37,642 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,642 | ₩40,045 | ₩37,442 | ₩39,845 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,642 | ₩38,844 | ₩37,242 | ₩37,843 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,047 | ₩43,649 | ₩37,442 | ₩37,642 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,644 | ₩41,247 | ₩38,443 | ₩39,445 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,448 | ₩42,448 | ₩40,245 | ₩40,646 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,844 | ₩44,250 | ₩38,043 | ₩42,448 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,845 | ₩40,446 | ₩36,241 | ₩39,645 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,049 | ₩43,049 | ₩40,045 | ₩40,446 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,051 | ₩46,052 | ₩43,249 | ₩43,649 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,254 | ₩48,555 | ₩42,548 | ₩43,849 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,254 | ₩51,859 | ₩47,454 | ₩49,756 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,459 | ₩53,060 | ₩47,253 | ₩48,655 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,252 | ₩56,464 | ₩43,449 | ₩53,260 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,050 | ₩44,650 | ₩40,446 | ₩44,250 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,251 | ₩46,873 | ₩43,649 | ₩44,650 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,057 | ₩50,057 | ₩44,450 | ₩46,052 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,060 | ₩54,081 | ₩48,855 | ₩50,257 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,860 | ₩56,664 | ₩52,259 | ₩52,259 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,663 | ₩55,663 | ₩51,058 | ₩53,861 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,864 | ₩58,066 | ₩54,481 | ₩57,265 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,064 | ₩58,666 | ₩54,061 | ₩55,262 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,064 | ₩59,868 | ₩55,463 | ₩58,666 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,871 | ₩64,873 | ₩55,262 | ₩56,264 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,075 | ₩66,175 | ₩59,467 | ₩63,672 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,275 | ₩71,080 | ₩66,275 | ₩67,076 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,685 | ₩77,227 | ₩60,268 | ₩66,475 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,892 | ₩86,898 | ₩75,225 | ₩78,489 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,691 | ₩87,699 | ₩77,487 | ₩81,892 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,486 | ₩83,895 | ₩75,485 | ₩83,694 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,885 | ₩81,892 | ₩71,881 | ₩78,489 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,097 | ₩94,306 | ₩76,286 | ₩79,690 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,679 | ₩81,892 | ₩68,077 | ₩76,687 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,888 | ₩85,497 | ₩68,778 | ₩70,880 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,099 | ₩101,715 | ₩75,886 | ₩80,090 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,490 | ₩96,709 | ₩74,084 | ₩94,907 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩92,004 | ₩99,512 | ₩75,986 | ₩79,490 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,294 | ₩87,098 | ₩71,681 | ₩79,289 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,663 | ₩107,722 | ₩55,663 | ₩94,707 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,879 | ₩71,881 | ₩52,259 | ₩54,662 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,455 | ₩60,068 | ₩46,052 | ₩59,467 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,253 | ₩50,457 | ₩42,248 | ₩48,655 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,650 | ₩61,870 | ₩44,650 | ₩54,862 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,642 | ₩39,044 | ₩31,636 | ₩38,243 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,941 | ₩54,662 | ₩35,640 | ₩42,448 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,025 | ₩22,826 | ₩20,924 | ₩21,424 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,428 | ₩24,828 | ₩21,624 | ₩22,626 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,826 | ₩28,032 | ₩21,725 | ₩23,827 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,223 | ₩21,424 | ₩20,023 | ₩21,224 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,023 | ₩21,024 | ₩19,882 | ₩20,824 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,623 | ₩21,424 | ₩19,782 | ₩20,623 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,422 | ₩21,224 | ₩18,881 | ₩20,623 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,623 | ₩20,623 | ₩19,021 | ₩19,041 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,824 | ₩21,624 | ₩19,842 | ₩21,224 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,423 | ₩21,624 | ₩20,423 | ₩21,224 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,424 | ₩21,825 | ₩19,762 | ₩20,824 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,825 | ₩22,025 | ₩20,623 | ₩21,825 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,621 | ₩22,225 | ₩18,040 | ₩22,225 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,224 | ₩21,384 | ₩18,020 | ₩18,641 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,426 | ₩23,426 | ₩21,024 | ₩21,624 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,428 | ₩27,831 | ₩23,426 | ₩23,627 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,825 | ₩23,627 | ₩20,623 | ₩23,026 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,824 | ₩22,425 | ₩19,422 | ₩21,424 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,825 | ₩23,426 | ₩20,623 | ₩20,824 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,722 | ₩23,426 | ₩19,622 | ₩22,025 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,824 | ₩21,224 | ₩19,482 | ₩19,882 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,120 | ₩21,624 | ₩17,860 | ₩20,223 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,540 | ₩18,080 | ₩16,419 | ₩18,020 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,476 | ₩18,020 | ₩14,476 | ₩17,039 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,018 | ₩16,078 | ₩13,876 | ₩15,017 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,224 | ₩21,524 | ₩15,377 | ₩17,119 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,624 | ₩23,026 | ₩20,824 | ₩21,424 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,706 | ₩26,230 | ₩19,762 | ₩25,429 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,026 | ₩23,627 | ₩22,225 | ₩22,826 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,228 | ₩25,429 | ₩23,026 | ₩23,426 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,629 | ₩26,630 | ₩25,108 | ₩25,228 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,829 | ₩26,630 | ₩25,028 | ₩26,430 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,031 | ₩27,031 | ₩25,829 | ₩26,029 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,432 | ₩28,432 | ₩26,430 | ₩27,031 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,431 | ₩28,833 | ₩26,630 | ₩27,231 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,430 | ₩28,132 | ₩25,829 | ₩26,230 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,431 | ₩27,631 | ₩25,228 | ₩26,230 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,033 | ₩29,633 | ₩27,031 | ₩27,431 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,429 | ₩29,433 | ₩25,429 | ₩28,432 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,228 | ₩25,629 | ₩24,327 | ₩25,228 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,829 | ₩26,570 | ₩25,028 | ₩25,028 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,630 | ₩26,630 | ₩25,228 | ₩25,429 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,230 | ₩27,511 | ₩26,029 | ₩26,630 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,430 | ₩26,430 | ₩25,228 | ₩25,829 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,230 | ₩29,433 | ₩25,829 | ₩25,829 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,429 | ₩28,232 | ₩25,028 | ₩25,829 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,228 | ₩26,029 | ₩24,628 | ₩25,028 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,027 | ₩25,228 | ₩23,426 | ₩24,428 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,428 | ₩25,228 | ₩22,826 | ₩23,627 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,626 | ₩26,430 | ₩22,626 | ₩24,628 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,026 | ₩24,227 | ₩22,225 | ₩23,426 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,028 | ₩25,148 | ₩22,626 | ₩23,426 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,228 | ₩25,429 | ₩24,227 | ₩24,628 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,430 | ₩26,630 | ₩24,227 | ₩24,628 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,828 | ₩27,451 | ₩24,828 | ₩25,429 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,228 | ₩25,228 | ₩24,428 | ₩24,828 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,629 | ₩26,990 | ₩23,627 | ₩24,428 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,631 | ₩28,732 | ₩25,629 | ₩25,829 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,673 | ₩30,234 | ₩27,631 | ₩27,631 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,635 | ₩30,635 | ₩28,432 | ₩29,633 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,438 | ₩33,638 | ₩29,633 | ₩30,234 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,037 | ₩33,838 | ₩33,037 | ₩33,238 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,338 | ₩34,839 | ₩32,837 | ₩33,838 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,837 | ₩33,638 | ₩32,036 | ₩33,238 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,837 | ₩33,638 | ₩32,236 | ₩33,037 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,038 | ₩35,840 | ₩32,236 | ₩32,637 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,836 | ₩35,440 | ₩31,035 | ₩34,439 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,233 | ₩33,037 | ₩29,133 | ₩31,435 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,831 | ₩28,833 | ₩26,830 | ₩28,632 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,034 | ₩30,034 | ₩27,031 | ₩27,431 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,633 | ₩30,835 | ₩29,473 | ₩30,034 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,033 | ₩30,034 | ₩28,032 | ₩29,033 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,833 | ₩29,033 | ₩27,851 | ₩28,632 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,635 | ₩30,635 | ₩28,332 | ₩28,632 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,231 | ₩30,234 | ₩25,028 | ₩29,433 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,234 | ₩31,435 | ₩27,631 | ₩27,631 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,833 | ₩30,034 | ₩28,432 | ₩29,433 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,435 | ₩31,636 | ₩29,433 | ₩29,433 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,639 | ₩36,842 | ₩30,034 | ₩31,636 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,041 | ₩39,945 | ₩35,240 | ₩36,842 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,248 | ₩43,029 | ₩37,642 | ₩37,642 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,449 | ₩45,051 | ₩40,205 | ₩43,049 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,046 | ₩43,829 | ₩41,046 | ₩43,249 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,447 | ₩42,648 | ₩40,245 | ₩41,847 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,245 | ₩42,047 | ₩38,243 | ₩41,247 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,450 | ₩46,653 | ₩41,046 | ₩41,046 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,847 | ₩44,650 | ₩40,245 | ₩43,449 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,250 | ₩45,331 | ₩41,046 | ₩41,847 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,054 | ₩48,555 | ₩45,351 | ₩46,052 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,455 | ₩49,656 | ₩47,053 | ₩49,055 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,455 | ₩50,057 | ₩47,454 | ₩48,855 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,257 | ₩51,458 | ₩48,054 | ₩49,656 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,059 | ₩54,461 | ₩49,656 | ₩49,856 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,461 | ₩54,461 | ₩50,457 | ₩51,859 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,459 | ₩54,161 | ₩51,058 | ₩53,060 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,656 | ₩53,060 | ₩49,256 | ₩52,860 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,063 | ₩56,063 | ₩48,635 | ₩50,457 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,267 | ₩59,267 | ₩55,463 | ₩56,664 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,667 | ₩60,869 | ₩57,064 | ₩57,665 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,072 | ₩64,473 | ₩58,866 | ₩58,866 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,267 | ₩70,079 | ₩57,265 | ₩68,277 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,063 | ₩59,267 | ₩54,061 | ₩54,261 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,058 | ₩58,666 | ₩51,058 | ₩57,665 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,260 | ₩55,362 | ₩51,258 | ₩53,260 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,265 | ₩61,069 | ₩53,060 | ₩54,461 | -4.90% | 4.2만 |
|---|