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 | ₩7,222 | ₩7,316 | ₩6,248 | ₩6,308 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,477 | ₩12,522 | ₩7,342 | ₩7,529 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,876 | ₩8,384 | ₩7,823 | ₩8,223 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,757 | ₩8,808 | ₩7,876 | ₩8,090 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,916 | ₩8,277 | ₩7,810 | ₩8,264 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,090 | ₩8,324 | ₩7,876 | ₩8,083 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,757 | ₩9,165 | ₩8,103 | ₩8,203 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,757 | ₩9,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,757 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,759 | ₩9,799 | ₩8,891 | ₩9,185 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,333 | ₩10,680 | ₩9,705 | ₩9,892 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,433 | ₩10,626 | ₩10,239 | ₩10,586 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,239 | ₩10,680 | ₩10,012 | ₩10,453 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,214 | ₩11,414 | ₩10,440 | ₩10,600 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,054 | ₩12,202 | ₩11,027 | ₩11,421 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,200 | ₩11,748 | ₩9,840 | ₩10,279 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,231 | ₩16,661 | ₩12,322 | ₩12,589 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,345 | ₩14,685 | ₩8,611 | ₩11,681 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,023 | ₩8,424 | ₩6,822 | ₩7,142 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,532 | ₩9,768 | ₩8,050 | ₩8,490 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,293 | ₩10,987 | ₩10,012 | ₩10,586 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,296 | ₩13,457 | ₩10,440 | ₩10,613 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,722 | ₩14,004 | ₩12,522 | ₩12,535 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,551 | ₩16,447 | ₩13,470 | ₩14,017 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,191 | ₩14,191 | ₩11,160 | ₩11,921 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,845 | ₩27,167 | ₩14,551 | ₩20,385 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,622 | ₩18,129 | ₩14,765 | ₩17,061 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,159 | ₩15,686 | ₩10,066 | ₩13,016 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,306 | ₩11,481 | ₩8,183 | ₩8,798 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,448 | ₩6,648 | ₩6,088 | ₩6,088 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,608 | ₩6,902 | ₩6,501 | ₩6,501 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,675 | ₩6,848 | ₩6,622 | ₩6,755 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,929 | ₩7,102 | ₩6,515 | ₩6,795 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,302 | ₩6,782 | ₩6,929 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,037 | ₩8,477 | ₩7,643 | ₩7,770 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,689 | ₩8,410 | ₩7,309 | ₩8,010 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,730 | ₩8,911 | ₩7,309 | ₩8,010 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,031 | ₩9,031 | ₩7,830 | ₩8,190 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,653 | ₩11,414 | ₩8,711 | ₩9,472 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,310 | ₩8,410 | ₩7,710 | ₩7,850 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,810 | ₩8,290 | ₩7,730 | ₩8,050 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,071 | ₩9,211 | ₩6,508 | ₩7,669 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,812 | ₩9,812 | ₩9,412 | ₩9,472 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,892 | ₩10,012 | ₩9,151 | ₩9,732 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,012 | ₩10,413 | ₩9,812 | ₩9,812 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,613 | ₩10,633 | ₩10,153 | ₩10,213 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,573 | ₩10,613 | ₩10,273 | ₩10,613 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,214 | ₩11,815 | ₩10,273 | ₩10,613 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,815 | ₩12,095 | ₩11,014 | ₩11,014 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,195 | ₩12,415 | ₩11,614 | ₩11,955 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,816 | ₩12,816 | ₩11,734 | ₩12,555 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,714 | ₩13,136 | ₩11,214 | ₩12,896 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,596 | ₩13,156 | ₩11,714 | ₩11,714 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,056 | ₩13,236 | ₩12,055 | ₩12,576 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,076 | ₩13,817 | ₩13,016 | ₩13,657 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,377 | ₩14,037 | ₩12,976 | ₩13,216 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,757 | ₩14,218 | ₩12,856 | ₩13,377 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,117 | ₩14,478 | ₩14,017 | ₩14,177 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,817 | ₩14,418 | ₩13,717 | ₩14,117 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,017 | ₩14,218 | ₩13,497 | ₩13,997 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,137 | ₩14,358 | ₩13,817 | ₩14,097 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,218 | ₩14,418 | ₩14,017 | ₩14,258 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,198 | ₩14,618 | ₩14,037 | ₩14,458 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,017 | ₩14,518 | ₩13,617 | ₩14,198 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,219 | ₩15,419 | ₩12,255 | ₩14,017 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,739 | ₩15,739 | ₩14,858 | ₩15,359 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,699 | ₩15,699 | ₩15,039 | ₩15,579 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,140 | ₩16,140 | ₩14,678 | ₩15,799 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,621 | ₩16,741 | ₩16,220 | ₩16,621 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,681 | ₩16,701 | ₩15,659 | ₩16,180 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,821 | ₩17,421 | ₩16,621 | ₩16,621 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,801 | ₩17,021 | ₩16,320 | ₩16,901 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,020 | ₩16,621 | ₩16,020 | ₩16,260 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,621 | ₩16,741 | ₩16,020 | ₩16,100 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,941 | ₩17,321 | ₩16,621 | ₩16,621 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩17,001 | ₩17,001 | ₩16,320 | ₩16,821 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,500 | ₩17,421 | ₩16,420 | ₩17,041 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,020 | ₩17,041 | ₩15,619 | ₩16,881 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,661 | ₩17,421 | ₩15,659 | ₩16,220 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,821 | ₩17,421 | ₩16,200 | ₩16,761 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,220 | ₩17,021 | ₩16,020 | ₩16,661 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,032 | ₩26,032 | ₩18,823 | ₩18,923 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,235 | ₩31,239 | ₩27,033 | ₩27,434 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,041 | ₩33,441 | ₩28,836 | ₩29,637 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,237 | ₩33,041 | ₩30,237 | ₩32,640 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,837 | ₩31,038 | ₩29,837 | ₩30,438 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,340 | ₩32,340 | ₩29,036 | ₩30,237 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,643 | ₩34,643 | ₩31,439 | ₩32,040 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,246 | ₩41,051 | ₩34,442 | ₩34,643 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,441 | ₩38,848 | ₩33,041 | ₩37,646 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,241 | ₩34,843 | ₩32,060 | ₩33,842 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,848 | ₩43,554 | ₩32,640 | ₩33,641 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,441 | ₩36,445 | ₩33,441 | ₩35,043 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,842 | ₩34,463 | ₩32,841 | ₩33,441 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,041 | ₩34,042 | ₩31,679 | ₩33,041 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,240 | ₩33,902 | ₩31,839 | ₩33,041 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,439 | ₩34,643 | ₩31,038 | ₩33,041 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,240 | ₩35,644 | ₩31,239 | ₩31,239 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,240 | ₩33,842 | ₩28,035 | ₩32,440 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,042 | ₩35,644 | ₩32,440 | ₩33,241 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,441 | ₩35,243 | ₩32,440 | ₩34,042 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,845 | ₩37,246 | ₩33,041 | ₩33,742 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,447 | ₩39,849 | ₩37,646 | ₩37,646 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,646 | ₩40,049 | ₩37,446 | ₩39,849 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,646 | ₩38,848 | ₩37,246 | ₩37,847 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,052 | ₩43,654 | ₩37,446 | ₩37,646 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,648 | ₩41,251 | ₩38,447 | ₩39,449 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,452 | ₩42,452 | ₩40,250 | ₩40,650 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,848 | ₩44,255 | ₩38,047 | ₩42,452 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,849 | ₩40,450 | ₩36,245 | ₩39,649 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,053 | ₩43,053 | ₩40,049 | ₩40,450 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,056 | ₩46,057 | ₩43,253 | ₩43,654 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,260 | ₩48,560 | ₩42,552 | ₩43,854 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,260 | ₩51,864 | ₩47,459 | ₩49,761 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,465 | ₩53,065 | ₩47,258 | ₩48,660 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,257 | ₩56,470 | ₩43,454 | ₩53,266 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,054 | ₩44,655 | ₩40,450 | ₩44,255 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,256 | ₩46,878 | ₩43,654 | ₩44,655 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,062 | ₩50,062 | ₩44,455 | ₩46,057 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,065 | ₩54,087 | ₩48,860 | ₩50,262 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,865 | ₩56,670 | ₩52,264 | ₩52,264 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,669 | ₩55,669 | ₩51,063 | ₩53,866 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,870 | ₩58,072 | ₩54,487 | ₩57,271 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,070 | ₩58,672 | ₩54,067 | ₩55,268 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,070 | ₩59,874 | ₩55,468 | ₩58,672 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,878 | ₩64,880 | ₩55,268 | ₩56,269 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,082 | ₩66,182 | ₩59,473 | ₩63,679 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,282 | ₩71,088 | ₩66,282 | ₩67,083 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,693 | ₩77,235 | ₩60,274 | ₩66,482 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,901 | ₩86,907 | ₩75,233 | ₩78,497 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,700 | ₩87,708 | ₩77,496 | ₩81,901 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,494 | ₩83,903 | ₩75,493 | ₩83,703 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,892 | ₩81,901 | ₩71,889 | ₩78,497 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,106 | ₩94,316 | ₩76,294 | ₩79,698 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,686 | ₩81,901 | ₩68,084 | ₩76,695 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,896 | ₩85,505 | ₩68,785 | ₩70,887 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,109 | ₩101,725 | ₩75,894 | ₩80,099 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,498 | ₩96,719 | ₩74,091 | ₩94,917 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩92,014 | ₩99,523 | ₩75,994 | ₩79,498 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,303 | ₩87,107 | ₩71,688 | ₩79,298 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,669 | ₩107,733 | ₩55,669 | ₩94,717 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,886 | ₩71,889 | ₩52,264 | ₩54,667 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,460 | ₩60,074 | ₩46,057 | ₩59,473 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,258 | ₩50,462 | ₩42,252 | ₩48,660 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,655 | ₩61,876 | ₩44,655 | ₩54,868 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,646 | ₩39,048 | ₩31,639 | ₩38,247 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,944 | ₩54,667 | ₩35,644 | ₩42,452 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,027 | ₩22,828 | ₩20,926 | ₩21,426 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,430 | ₩24,831 | ₩21,627 | ₩22,628 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,828 | ₩28,035 | ₩21,727 | ₩23,829 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,225 | ₩21,426 | ₩20,025 | ₩21,226 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,025 | ₩21,026 | ₩19,885 | ₩20,826 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,625 | ₩21,426 | ₩19,784 | ₩20,625 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,424 | ₩21,226 | ₩18,883 | ₩20,625 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,625 | ₩20,625 | ₩19,023 | ₩19,043 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,826 | ₩21,627 | ₩19,844 | ₩21,226 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,425 | ₩21,627 | ₩20,425 | ₩21,226 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,426 | ₩21,827 | ₩19,764 | ₩20,826 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,827 | ₩22,027 | ₩20,625 | ₩21,827 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,623 | ₩22,227 | ₩18,042 | ₩22,227 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,226 | ₩21,386 | ₩18,022 | ₩18,643 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,429 | ₩23,429 | ₩21,026 | ₩21,627 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,430 | ₩27,834 | ₩23,429 | ₩23,629 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,827 | ₩23,629 | ₩20,625 | ₩23,028 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,826 | ₩22,428 | ₩19,424 | ₩21,426 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,827 | ₩23,429 | ₩20,625 | ₩20,826 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,724 | ₩23,429 | ₩19,624 | ₩22,027 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,826 | ₩21,226 | ₩19,484 | ₩19,885 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,122 | ₩21,627 | ₩17,862 | ₩20,225 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,542 | ₩18,082 | ₩16,420 | ₩18,022 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,478 | ₩18,022 | ₩14,478 | ₩17,041 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,020 | ₩16,080 | ₩13,877 | ₩15,019 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,226 | ₩21,527 | ₩15,379 | ₩17,121 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,627 | ₩23,028 | ₩20,826 | ₩21,426 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,708 | ₩26,232 | ₩19,764 | ₩25,431 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,028 | ₩23,629 | ₩22,227 | ₩22,828 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,231 | ₩25,431 | ₩23,028 | ₩23,429 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,632 | ₩26,633 | ₩25,111 | ₩25,231 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,832 | ₩26,633 | ₩25,031 | ₩26,433 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,033 | ₩27,033 | ₩25,832 | ₩26,032 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,435 | ₩28,435 | ₩26,433 | ₩27,033 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,434 | ₩28,836 | ₩26,633 | ₩27,234 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,433 | ₩28,135 | ₩25,832 | ₩26,232 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,434 | ₩27,634 | ₩25,231 | ₩26,232 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,036 | ₩29,637 | ₩27,033 | ₩27,434 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,431 | ₩29,436 | ₩25,431 | ₩28,435 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,231 | ₩25,632 | ₩24,330 | ₩25,231 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,832 | ₩26,573 | ₩25,031 | ₩25,031 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,633 | ₩26,633 | ₩25,231 | ₩25,431 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,232 | ₩27,514 | ₩26,032 | ₩26,633 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,433 | ₩26,433 | ₩25,231 | ₩25,832 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,232 | ₩29,436 | ₩25,832 | ₩25,832 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,431 | ₩28,235 | ₩25,031 | ₩25,832 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,231 | ₩26,032 | ₩24,630 | ₩25,031 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,030 | ₩25,231 | ₩23,429 | ₩24,430 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,430 | ₩25,231 | ₩22,828 | ₩23,629 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,628 | ₩26,433 | ₩22,628 | ₩24,630 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,028 | ₩24,230 | ₩22,227 | ₩23,429 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,031 | ₩25,151 | ₩22,628 | ₩23,429 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,231 | ₩25,431 | ₩24,230 | ₩24,630 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,433 | ₩26,633 | ₩24,230 | ₩24,630 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,831 | ₩27,454 | ₩24,831 | ₩25,431 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,231 | ₩25,231 | ₩24,430 | ₩24,831 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,632 | ₩26,993 | ₩23,629 | ₩24,430 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,634 | ₩28,735 | ₩25,632 | ₩25,832 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,677 | ₩30,237 | ₩27,634 | ₩27,634 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,638 | ₩30,638 | ₩28,435 | ₩29,637 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,441 | ₩33,641 | ₩29,637 | ₩30,237 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,041 | ₩33,842 | ₩33,041 | ₩33,241 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,341 | ₩34,843 | ₩32,841 | ₩33,842 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,841 | ₩33,641 | ₩32,040 | ₩33,241 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,841 | ₩33,641 | ₩32,240 | ₩33,041 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,042 | ₩35,844 | ₩32,240 | ₩32,640 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,839 | ₩35,444 | ₩31,038 | ₩34,442 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,236 | ₩33,041 | ₩29,136 | ₩31,439 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,834 | ₩28,836 | ₩26,833 | ₩28,635 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,037 | ₩30,037 | ₩27,033 | ₩27,434 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,637 | ₩30,838 | ₩29,476 | ₩30,037 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,036 | ₩30,037 | ₩28,035 | ₩29,036 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,836 | ₩29,036 | ₩27,854 | ₩28,635 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,638 | ₩30,638 | ₩28,335 | ₩28,635 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,234 | ₩30,237 | ₩25,031 | ₩29,436 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,237 | ₩31,439 | ₩27,634 | ₩27,634 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,836 | ₩30,037 | ₩28,435 | ₩29,436 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,439 | ₩31,639 | ₩29,436 | ₩29,436 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,643 | ₩36,845 | ₩30,037 | ₩31,639 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,044 | ₩39,949 | ₩35,243 | ₩36,845 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,252 | ₩43,033 | ₩37,646 | ₩37,646 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,454 | ₩45,056 | ₩40,210 | ₩43,053 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,051 | ₩43,834 | ₩41,051 | ₩43,253 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,451 | ₩42,653 | ₩40,250 | ₩41,852 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,250 | ₩42,052 | ₩38,247 | ₩41,251 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,455 | ₩46,658 | ₩41,051 | ₩41,051 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,852 | ₩44,655 | ₩40,250 | ₩43,454 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,255 | ₩45,336 | ₩41,051 | ₩41,852 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,059 | ₩48,560 | ₩45,356 | ₩46,057 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,460 | ₩49,661 | ₩47,058 | ₩49,061 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,460 | ₩50,062 | ₩47,459 | ₩48,860 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,262 | ₩51,463 | ₩48,059 | ₩49,661 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,064 | ₩54,467 | ₩49,661 | ₩49,862 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,467 | ₩54,467 | ₩50,462 | ₩51,864 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,465 | ₩54,167 | ₩51,063 | ₩53,065 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,661 | ₩53,065 | ₩49,261 | ₩52,865 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,069 | ₩56,069 | ₩48,640 | ₩50,462 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,273 | ₩59,273 | ₩55,468 | ₩56,670 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,674 | ₩60,875 | ₩57,070 | ₩57,671 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,079 | ₩64,480 | ₩58,873 | ₩58,873 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,273 | ₩70,086 | ₩57,271 | ₩68,284 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,069 | ₩59,273 | ₩54,067 | ₩54,267 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,063 | ₩58,672 | ₩51,063 | ₩57,671 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,266 | ₩55,368 | ₩51,263 | ₩53,266 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,271 | ₩61,075 | ₩53,065 | ₩54,467 | -4.90% | 4.2만 |
|---|