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 | ₩7,219 | ₩7,313 | ₩6,245 | ₩6,305 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,474 | ₩12,517 | ₩7,340 | ₩7,526 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,873 | ₩8,380 | ₩7,820 | ₩8,220 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,754 | ₩8,805 | ₩7,873 | ₩8,087 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,913 | ₩8,274 | ₩7,807 | ₩8,260 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,087 | ₩8,320 | ₩7,873 | ₩8,080 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,754 | ₩9,161 | ₩8,100 | ₩8,200 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,754 | ₩9,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,754 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,755 | ₩9,795 | ₩8,888 | ₩9,181 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,329 | ₩10,676 | ₩9,702 | ₩9,888 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,429 | ₩10,622 | ₩10,235 | ₩10,582 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,235 | ₩10,676 | ₩10,009 | ₩10,449 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,210 | ₩11,410 | ₩10,436 | ₩10,596 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,049 | ₩12,197 | ₩11,023 | ₩11,416 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,196 | ₩11,743 | ₩9,836 | ₩10,275 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,225 | ₩16,654 | ₩12,317 | ₩12,584 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,341 | ₩14,679 | ₩8,607 | ₩11,677 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,020 | ₩8,421 | ₩6,819 | ₩7,139 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,528 | ₩9,764 | ₩8,047 | ₩8,487 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,289 | ₩10,983 | ₩10,009 | ₩10,582 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,291 | ₩13,451 | ₩10,436 | ₩10,609 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,717 | ₩13,999 | ₩12,517 | ₩12,531 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,546 | ₩16,441 | ₩13,465 | ₩14,012 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,185 | ₩14,185 | ₩11,156 | ₩11,917 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,839 | ₩27,156 | ₩14,546 | ₩20,377 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,615 | ₩18,122 | ₩14,759 | ₩17,055 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,155 | ₩15,680 | ₩10,062 | ₩13,011 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,302 | ₩11,476 | ₩8,180 | ₩8,794 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,445 | ₩6,646 | ₩6,085 | ₩6,085 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,606 | ₩6,899 | ₩6,499 | ₩6,499 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,672 | ₩6,846 | ₩6,619 | ₩6,752 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,926 | ₩7,099 | ₩6,512 | ₩6,792 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,206 | ₩7,300 | ₩6,779 | ₩6,926 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,034 | ₩8,474 | ₩7,640 | ₩7,767 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,687 | ₩8,407 | ₩7,306 | ₩8,007 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,727 | ₩8,908 | ₩7,306 | ₩8,007 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,028 | ₩9,028 | ₩7,827 | ₩8,187 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,649 | ₩11,410 | ₩8,707 | ₩9,468 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,307 | ₩8,407 | ₩7,707 | ₩7,847 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,807 | ₩8,287 | ₩7,727 | ₩8,047 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,068 | ₩9,208 | ₩6,506 | ₩7,667 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,808 | ₩9,808 | ₩9,408 | ₩9,468 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,888 | ₩10,009 | ₩9,148 | ₩9,728 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,009 | ₩10,409 | ₩9,808 | ₩9,808 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,609 | ₩10,629 | ₩10,149 | ₩10,209 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,569 | ₩10,609 | ₩10,269 | ₩10,609 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,210 | ₩11,810 | ₩10,269 | ₩10,609 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,810 | ₩12,090 | ₩11,009 | ₩11,009 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,190 | ₩12,411 | ₩11,610 | ₩11,950 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,811 | ₩12,811 | ₩11,730 | ₩12,551 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,710 | ₩13,131 | ₩11,210 | ₩12,891 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,591 | ₩13,151 | ₩11,710 | ₩11,710 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,051 | ₩13,231 | ₩12,050 | ₩12,571 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,071 | ₩13,812 | ₩13,011 | ₩13,652 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,371 | ₩14,032 | ₩12,971 | ₩13,211 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,752 | ₩14,212 | ₩12,851 | ₩13,371 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,112 | ₩14,472 | ₩14,012 | ₩14,172 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,812 | ₩14,412 | ₩13,712 | ₩14,112 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,012 | ₩14,212 | ₩13,491 | ₩13,992 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,132 | ₩14,352 | ₩13,812 | ₩14,092 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,212 | ₩14,412 | ₩14,012 | ₩14,252 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,192 | ₩14,612 | ₩14,032 | ₩14,452 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,012 | ₩14,512 | ₩13,612 | ₩14,192 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,213 | ₩15,413 | ₩12,250 | ₩14,012 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,733 | ₩15,733 | ₩14,853 | ₩15,353 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,693 | ₩15,693 | ₩15,033 | ₩15,573 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,134 | ₩16,134 | ₩14,672 | ₩15,793 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,614 | ₩16,734 | ₩16,214 | ₩16,614 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,674 | ₩16,694 | ₩15,653 | ₩16,174 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,814 | ₩17,415 | ₩16,614 | ₩16,614 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,794 | ₩17,014 | ₩16,314 | ₩16,894 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,014 | ₩16,614 | ₩16,014 | ₩16,254 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,614 | ₩16,734 | ₩16,014 | ₩16,094 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,934 | ₩17,315 | ₩16,614 | ₩16,614 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩16,994 | ₩16,994 | ₩16,314 | ₩16,814 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,494 | ₩17,415 | ₩16,414 | ₩17,035 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,014 | ₩17,035 | ₩15,613 | ₩16,874 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,654 | ₩17,415 | ₩15,653 | ₩16,214 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,814 | ₩17,415 | ₩16,194 | ₩16,754 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,214 | ₩17,014 | ₩16,014 | ₩16,654 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,022 | ₩26,022 | ₩18,816 | ₩18,916 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,224 | ₩31,227 | ₩27,023 | ₩27,423 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,028 | ₩33,428 | ₩28,825 | ₩29,625 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,226 | ₩33,028 | ₩30,226 | ₩32,628 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,825 | ₩31,026 | ₩29,825 | ₩30,426 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,328 | ₩32,328 | ₩29,025 | ₩30,226 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,629 | ₩34,629 | ₩31,427 | ₩32,027 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,232 | ₩41,035 | ₩34,429 | ₩34,629 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,428 | ₩38,833 | ₩33,028 | ₩37,632 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,228 | ₩34,830 | ₩32,047 | ₩33,829 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,833 | ₩43,537 | ₩32,628 | ₩33,629 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,428 | ₩36,431 | ₩33,428 | ₩35,030 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,829 | ₩34,449 | ₩32,828 | ₩33,428 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,028 | ₩34,029 | ₩31,667 | ₩33,028 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,227 | ₩33,889 | ₩31,827 | ₩33,028 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,427 | ₩34,629 | ₩31,026 | ₩33,028 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,227 | ₩35,630 | ₩31,227 | ₩31,227 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,227 | ₩33,829 | ₩28,024 | ₩32,428 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,029 | ₩35,630 | ₩32,428 | ₩33,228 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,428 | ₩35,230 | ₩32,428 | ₩34,029 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,831 | ₩37,232 | ₩33,028 | ₩33,729 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,433 | ₩39,834 | ₩37,632 | ₩37,632 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,632 | ₩40,034 | ₩37,432 | ₩39,834 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,632 | ₩38,833 | ₩37,232 | ₩37,832 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,036 | ₩43,637 | ₩37,432 | ₩37,632 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,633 | ₩41,235 | ₩38,433 | ₩39,434 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,436 | ₩42,436 | ₩40,234 | ₩40,635 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,833 | ₩44,238 | ₩38,032 | ₩42,436 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,834 | ₩40,434 | ₩36,231 | ₩39,634 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,037 | ₩43,037 | ₩40,034 | ₩40,434 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,038 | ₩46,039 | ₩43,237 | ₩43,637 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,241 | ₩48,541 | ₩42,536 | ₩43,837 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,241 | ₩51,844 | ₩47,440 | ₩49,742 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,445 | ₩53,045 | ₩47,240 | ₩48,641 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,239 | ₩56,448 | ₩43,437 | ₩53,245 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,038 | ₩44,638 | ₩40,434 | ₩44,238 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,239 | ₩46,860 | ₩43,637 | ₩44,638 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,043 | ₩50,043 | ₩44,438 | ₩46,039 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,045 | ₩54,066 | ₩48,842 | ₩50,243 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,845 | ₩56,648 | ₩52,245 | ₩52,245 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,647 | ₩55,647 | ₩51,043 | ₩53,846 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,848 | ₩58,049 | ₩54,466 | ₩57,249 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,049 | ₩58,650 | ₩54,046 | ₩55,247 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,049 | ₩59,851 | ₩55,447 | ₩58,650 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,854 | ₩64,855 | ₩55,247 | ₩56,248 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,056 | ₩66,156 | ₩59,451 | ₩63,654 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,256 | ₩71,061 | ₩66,256 | ₩67,057 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,664 | ₩77,206 | ₩60,251 | ₩66,457 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,870 | ₩86,874 | ₩75,204 | ₩78,467 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,669 | ₩87,675 | ₩77,466 | ₩81,870 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,465 | ₩83,871 | ₩75,464 | ₩83,671 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,864 | ₩81,870 | ₩71,861 | ₩78,467 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,073 | ₩94,280 | ₩76,265 | ₩79,668 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,659 | ₩81,870 | ₩68,058 | ₩76,665 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,866 | ₩85,473 | ₩68,759 | ₩70,860 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,075 | ₩101,687 | ₩75,865 | ₩80,068 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,468 | ₩96,682 | ₩74,063 | ₩94,881 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩91,978 | ₩99,485 | ₩75,965 | ₩79,468 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,271 | ₩87,074 | ₩71,661 | ₩79,268 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,647 | ₩107,692 | ₩55,647 | ₩94,681 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,860 | ₩71,861 | ₩52,245 | ₩54,647 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,441 | ₩60,051 | ₩46,039 | ₩59,451 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,240 | ₩50,443 | ₩42,236 | ₩48,641 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,638 | ₩61,853 | ₩44,638 | ₩54,847 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,632 | ₩39,033 | ₩31,627 | ₩38,233 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,931 | ₩54,647 | ₩35,630 | ₩42,436 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,019 | ₩22,819 | ₩20,918 | ₩21,418 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,421 | ₩24,821 | ₩21,618 | ₩22,619 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,819 | ₩28,024 | ₩21,718 | ₩23,820 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,217 | ₩21,418 | ₩20,017 | ₩21,218 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,017 | ₩21,018 | ₩19,877 | ₩20,818 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,618 | ₩21,418 | ₩19,777 | ₩20,618 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,417 | ₩21,218 | ₩18,876 | ₩20,618 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,618 | ₩20,618 | ₩19,016 | ₩19,036 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,818 | ₩21,618 | ₩19,837 | ₩21,218 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,417 | ₩21,618 | ₩20,417 | ₩21,218 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,418 | ₩21,819 | ₩19,757 | ₩20,818 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,819 | ₩22,019 | ₩20,618 | ₩21,819 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,616 | ₩22,219 | ₩18,035 | ₩22,219 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,218 | ₩21,378 | ₩18,015 | ₩18,636 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,420 | ₩23,420 | ₩21,018 | ₩21,618 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,421 | ₩27,824 | ₩23,420 | ₩23,620 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,819 | ₩23,620 | ₩20,618 | ₩23,020 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,818 | ₩22,419 | ₩19,417 | ₩21,418 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,819 | ₩23,420 | ₩20,618 | ₩20,818 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,717 | ₩23,420 | ₩19,617 | ₩22,019 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,818 | ₩21,218 | ₩19,477 | ₩19,877 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,115 | ₩21,618 | ₩17,855 | ₩20,217 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,535 | ₩18,075 | ₩16,414 | ₩18,015 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,472 | ₩18,015 | ₩14,472 | ₩17,035 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,014 | ₩16,074 | ₩13,872 | ₩15,013 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,218 | ₩21,518 | ₩15,373 | ₩17,115 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,618 | ₩23,020 | ₩20,818 | ₩21,418 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,699 | ₩26,222 | ₩19,757 | ₩25,422 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,020 | ₩23,620 | ₩22,219 | ₩22,819 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,221 | ₩25,422 | ₩23,020 | ₩23,420 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,622 | ₩26,623 | ₩25,101 | ₩25,221 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,822 | ₩26,623 | ₩25,021 | ₩26,423 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,023 | ₩27,023 | ₩25,822 | ₩26,022 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,424 | ₩28,424 | ₩26,423 | ₩27,023 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,423 | ₩28,825 | ₩26,623 | ₩27,223 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,423 | ₩28,124 | ₩25,822 | ₩26,222 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,423 | ₩27,624 | ₩25,221 | ₩26,222 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,025 | ₩29,625 | ₩27,023 | ₩27,423 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,422 | ₩29,425 | ₩25,422 | ₩28,424 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,221 | ₩25,622 | ₩24,321 | ₩25,221 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,822 | ₩26,563 | ₩25,021 | ₩25,021 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,623 | ₩26,623 | ₩25,221 | ₩25,422 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,222 | ₩27,503 | ₩26,022 | ₩26,623 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,423 | ₩26,423 | ₩25,221 | ₩25,822 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,222 | ₩29,425 | ₩25,822 | ₩25,822 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,422 | ₩28,224 | ₩25,021 | ₩25,822 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,221 | ₩26,022 | ₩24,621 | ₩25,021 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,020 | ₩25,221 | ₩23,420 | ₩24,421 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,421 | ₩25,221 | ₩22,819 | ₩23,620 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,619 | ₩26,423 | ₩22,619 | ₩24,621 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,020 | ₩24,221 | ₩22,219 | ₩23,420 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,021 | ₩25,141 | ₩22,619 | ₩23,420 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,221 | ₩25,422 | ₩24,221 | ₩24,621 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,423 | ₩26,623 | ₩24,221 | ₩24,621 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,821 | ₩27,443 | ₩24,821 | ₩25,422 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,221 | ₩25,221 | ₩24,421 | ₩24,821 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,622 | ₩26,983 | ₩23,620 | ₩24,421 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,624 | ₩28,724 | ₩25,622 | ₩25,822 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,665 | ₩30,226 | ₩27,624 | ₩27,624 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,626 | ₩30,626 | ₩28,424 | ₩29,625 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,428 | ₩33,629 | ₩29,625 | ₩30,226 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,028 | ₩33,829 | ₩33,028 | ₩33,228 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,328 | ₩34,830 | ₩32,828 | ₩33,829 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,828 | ₩33,629 | ₩32,027 | ₩33,228 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,828 | ₩33,629 | ₩32,227 | ₩33,028 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,029 | ₩35,831 | ₩32,227 | ₩32,628 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,827 | ₩35,430 | ₩31,026 | ₩34,429 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,225 | ₩33,028 | ₩29,125 | ₩31,427 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,824 | ₩28,825 | ₩26,823 | ₩28,624 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,026 | ₩30,026 | ₩27,023 | ₩27,423 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,625 | ₩30,826 | ₩29,465 | ₩30,026 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,025 | ₩30,026 | ₩28,024 | ₩29,025 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,825 | ₩29,025 | ₩27,844 | ₩28,624 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,626 | ₩30,626 | ₩28,324 | ₩28,624 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,223 | ₩30,226 | ₩25,021 | ₩29,425 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,226 | ₩31,427 | ₩27,624 | ₩27,624 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,825 | ₩30,026 | ₩28,424 | ₩29,425 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,427 | ₩31,627 | ₩29,425 | ₩29,425 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,629 | ₩36,831 | ₩30,026 | ₩31,627 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,031 | ₩39,934 | ₩35,230 | ₩36,831 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,236 | ₩43,017 | ₩37,632 | ₩37,632 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,437 | ₩45,038 | ₩40,194 | ₩43,037 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,035 | ₩43,817 | ₩41,035 | ₩43,237 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,435 | ₩42,636 | ₩40,234 | ₩41,836 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,234 | ₩42,036 | ₩38,233 | ₩41,235 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,438 | ₩46,640 | ₩41,035 | ₩41,035 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,836 | ₩44,638 | ₩40,234 | ₩43,437 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,238 | ₩45,319 | ₩41,035 | ₩41,836 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,041 | ₩48,541 | ₩45,339 | ₩46,039 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,441 | ₩49,642 | ₩47,040 | ₩49,042 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,441 | ₩50,043 | ₩47,440 | ₩48,842 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,243 | ₩51,444 | ₩48,041 | ₩49,642 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,044 | ₩54,446 | ₩49,642 | ₩49,842 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,446 | ₩54,446 | ₩50,443 | ₩51,844 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,445 | ₩54,146 | ₩51,043 | ₩53,045 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,642 | ₩53,045 | ₩49,242 | ₩52,845 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,048 | ₩56,048 | ₩48,621 | ₩50,443 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,250 | ₩59,250 | ₩55,447 | ₩56,648 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,651 | ₩60,852 | ₩57,049 | ₩57,649 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,055 | ₩64,455 | ₩58,850 | ₩58,850 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,250 | ₩70,060 | ₩57,249 | ₩68,258 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,048 | ₩59,250 | ₩54,046 | ₩54,246 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,043 | ₩58,650 | ₩51,043 | ₩57,649 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,245 | ₩55,347 | ₩51,244 | ₩53,245 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,249 | ₩61,052 | ₩53,045 | ₩54,446 | -4.90% | 4.2만 |
|---|