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 | ₩7,312 | ₩6,245 | ₩6,305 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,473 | ₩12,516 | ₩7,339 | ₩7,526 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,873 | ₩8,380 | ₩7,819 | ₩8,220 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,754 | ₩8,804 | ₩7,873 | ₩8,086 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,913 | ₩8,273 | ₩7,806 | ₩8,260 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,086 | ₩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 | ₩9,754 | ₩9,794 | ₩8,887 | ₩9,181 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,328 | ₩10,675 | ₩9,701 | ₩9,888 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,428 | ₩10,622 | ₩10,235 | ₩10,582 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,235 | ₩10,675 | ₩10,008 | ₩10,448 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,209 | ₩11,409 | ₩10,435 | ₩10,595 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,049 | ₩12,196 | ₩11,022 | ₩11,416 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,195 | ₩11,743 | ₩9,836 | ₩10,275 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,224 | ₩16,653 | ₩12,316 | ₩12,583 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,341 | ₩14,678 | ₩8,607 | ₩11,676 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,020 | ₩8,420 | ₩6,819 | ₩7,139 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,527 | ₩9,764 | ₩8,046 | ₩8,487 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,288 | ₩10,982 | ₩10,008 | ₩10,582 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,290 | ₩13,451 | ₩10,435 | ₩10,608 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,717 | ₩13,998 | ₩12,516 | ₩12,530 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,545 | ₩16,440 | ₩13,464 | ₩14,011 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,184 | ₩14,184 | ₩11,155 | ₩11,916 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,838 | ₩27,155 | ₩14,545 | ₩20,376 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,614 | ₩18,121 | ₩14,758 | ₩17,053 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,155 | ₩15,679 | ₩10,061 | ₩13,010 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,301 | ₩11,476 | ₩8,180 | ₩8,794 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,445 | ₩6,645 | ₩6,085 | ₩6,085 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,605 | ₩6,899 | ₩6,498 | ₩6,498 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,672 | ₩6,845 | ₩6,619 | ₩6,752 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,925 | ₩7,099 | ₩6,512 | ₩6,792 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,206 | ₩7,299 | ₩6,779 | ₩6,925 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,033 | ₩8,473 | ₩7,639 | ₩7,766 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,686 | ₩8,407 | ₩7,306 | ₩8,006 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,726 | ₩8,907 | ₩7,306 | ₩8,006 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,027 | ₩9,027 | ₩7,826 | ₩8,186 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,648 | ₩11,409 | ₩8,707 | ₩9,467 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,307 | ₩8,407 | ₩7,706 | ₩7,846 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,806 | ₩8,286 | ₩7,726 | ₩8,046 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,067 | ₩9,207 | ₩6,505 | ₩7,666 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,808 | ₩9,808 | ₩9,407 | ₩9,467 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,888 | ₩10,008 | ₩9,147 | ₩9,728 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,008 | ₩10,408 | ₩9,808 | ₩9,808 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,608 | ₩10,628 | ₩10,148 | ₩10,208 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,568 | ₩10,608 | ₩10,268 | ₩10,608 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,209 | ₩11,809 | ₩10,268 | ₩10,608 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,809 | ₩12,089 | ₩11,009 | ₩11,009 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,190 | ₩12,410 | ₩11,609 | ₩11,949 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,810 | ₩12,810 | ₩11,729 | ₩12,550 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,709 | ₩13,130 | ₩11,209 | ₩12,890 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,590 | ₩13,150 | ₩11,709 | ₩11,709 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,050 | ₩13,230 | ₩12,049 | ₩12,570 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,070 | ₩13,811 | ₩13,010 | ₩13,651 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,370 | ₩14,031 | ₩12,970 | ₩13,210 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,751 | ₩14,211 | ₩12,850 | ₩13,370 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,111 | ₩14,471 | ₩14,011 | ₩14,171 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,811 | ₩14,411 | ₩13,711 | ₩14,111 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,011 | ₩14,211 | ₩13,491 | ₩13,991 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,131 | ₩14,351 | ₩13,811 | ₩14,091 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,211 | ₩14,411 | ₩14,011 | ₩14,251 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,191 | ₩14,611 | ₩14,031 | ₩14,451 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,011 | ₩14,511 | ₩13,611 | ₩14,191 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,212 | ₩15,412 | ₩12,250 | ₩14,011 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,732 | ₩15,732 | ₩14,852 | ₩15,352 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,692 | ₩15,692 | ₩15,032 | ₩15,572 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,133 | ₩16,133 | ₩14,672 | ₩15,792 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,613 | ₩16,733 | ₩16,213 | ₩16,613 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,673 | ₩16,693 | ₩15,652 | ₩16,173 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,813 | ₩17,414 | ₩16,613 | ₩16,613 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,793 | ₩17,013 | ₩16,313 | ₩16,893 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,013 | ₩16,613 | ₩16,013 | ₩16,253 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,613 | ₩16,733 | ₩16,013 | ₩16,093 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,933 | ₩17,314 | ₩16,613 | ₩16,613 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩16,993 | ₩16,993 | ₩16,313 | ₩16,813 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,493 | ₩17,414 | ₩16,413 | ₩17,033 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,013 | ₩17,033 | ₩15,612 | ₩16,873 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,653 | ₩17,414 | ₩15,652 | ₩16,213 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,813 | ₩17,414 | ₩16,193 | ₩16,753 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,213 | ₩17,013 | ₩16,013 | ₩16,653 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,020 | ₩26,020 | ₩18,815 | ₩18,915 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,222 | ₩31,224 | ₩27,021 | ₩27,422 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,026 | ₩33,426 | ₩28,823 | ₩29,623 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,224 | ₩33,026 | ₩30,224 | ₩32,626 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,823 | ₩31,024 | ₩29,823 | ₩30,424 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,325 | ₩32,325 | ₩29,023 | ₩30,224 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,627 | ₩34,627 | ₩31,425 | ₩32,025 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,229 | ₩41,032 | ₩34,427 | ₩34,627 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,426 | ₩38,830 | ₩33,026 | ₩37,630 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,226 | ₩34,827 | ₩32,045 | ₩33,827 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,830 | ₩43,534 | ₩32,626 | ₩33,626 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,426 | ₩36,429 | ₩33,426 | ₩35,027 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,827 | ₩34,447 | ₩32,826 | ₩33,426 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,026 | ₩34,027 | ₩31,665 | ₩33,026 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,225 | ₩33,887 | ₩31,825 | ₩33,026 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,425 | ₩34,627 | ₩31,024 | ₩33,026 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,225 | ₩35,628 | ₩31,224 | ₩31,224 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,225 | ₩33,827 | ₩28,022 | ₩32,425 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,027 | ₩35,628 | ₩32,425 | ₩33,226 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,426 | ₩35,228 | ₩32,425 | ₩34,027 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,829 | ₩37,229 | ₩33,026 | ₩33,726 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,430 | ₩39,831 | ₩37,630 | ₩37,630 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,630 | ₩40,031 | ₩37,429 | ₩39,831 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,630 | ₩38,830 | ₩37,229 | ₩37,830 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,033 | ₩43,634 | ₩37,429 | ₩37,630 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,630 | ₩41,232 | ₩38,430 | ₩39,431 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,433 | ₩42,433 | ₩40,232 | ₩40,632 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,830 | ₩44,235 | ₩38,030 | ₩42,433 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,831 | ₩40,432 | ₩36,228 | ₩39,631 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,034 | ₩43,034 | ₩40,031 | ₩40,432 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,035 | ₩46,036 | ₩43,234 | ₩43,634 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,238 | ₩48,538 | ₩42,533 | ₩43,834 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,238 | ₩51,841 | ₩47,437 | ₩49,739 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,441 | ₩53,042 | ₩47,237 | ₩48,638 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,236 | ₩56,444 | ₩43,434 | ₩53,242 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,035 | ₩44,635 | ₩40,432 | ₩44,235 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,235 | ₩46,857 | ₩43,634 | ₩44,635 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,039 | ₩50,039 | ₩44,435 | ₩46,036 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,042 | ₩54,062 | ₩48,838 | ₩50,239 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,841 | ₩56,644 | ₩52,241 | ₩52,241 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,644 | ₩55,644 | ₩51,040 | ₩53,842 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,845 | ₩58,046 | ₩54,463 | ₩57,245 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,045 | ₩58,646 | ₩54,042 | ₩55,243 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,045 | ₩59,847 | ₩55,443 | ₩58,646 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,849 | ₩64,851 | ₩55,243 | ₩56,244 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,052 | ₩66,152 | ₩59,447 | ₩63,650 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,252 | ₩71,056 | ₩66,252 | ₩67,053 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,659 | ₩77,201 | ₩60,247 | ₩66,452 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,864 | ₩86,868 | ₩75,199 | ₩78,462 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,663 | ₩87,669 | ₩77,461 | ₩81,864 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,460 | ₩83,866 | ₩75,459 | ₩83,666 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,859 | ₩81,864 | ₩71,856 | ₩78,462 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,068 | ₩94,274 | ₩76,260 | ₩79,662 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,655 | ₩81,864 | ₩68,053 | ₩76,660 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,861 | ₩85,467 | ₩68,754 | ₩70,856 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,069 | ₩101,680 | ₩75,860 | ₩80,063 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,462 | ₩96,676 | ₩74,058 | ₩94,874 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩91,972 | ₩99,478 | ₩75,960 | ₩79,462 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,265 | ₩87,068 | ₩71,656 | ₩79,262 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,644 | ₩107,684 | ₩55,644 | ₩94,674 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,855 | ₩71,856 | ₩52,241 | ₩54,643 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,438 | ₩60,047 | ₩46,036 | ₩59,447 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,237 | ₩50,440 | ₩42,233 | ₩48,638 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,635 | ₩61,849 | ₩44,635 | ₩54,843 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,630 | ₩39,031 | ₩31,625 | ₩38,230 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,928 | ₩54,643 | ₩35,628 | ₩42,433 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,017 | ₩22,818 | ₩20,916 | ₩21,417 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,419 | ₩24,819 | ₩21,617 | ₩22,618 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,818 | ₩28,022 | ₩21,717 | ₩23,819 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,216 | ₩21,417 | ₩20,016 | ₩21,217 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,016 | ₩21,016 | ₩19,876 | ₩20,816 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,616 | ₩21,417 | ₩19,776 | ₩20,616 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,415 | ₩21,217 | ₩18,875 | ₩20,616 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,616 | ₩20,616 | ₩19,015 | ₩19,035 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,816 | ₩21,617 | ₩19,836 | ₩21,217 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,416 | ₩21,617 | ₩20,416 | ₩21,217 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,417 | ₩21,817 | ₩19,755 | ₩20,816 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,817 | ₩22,017 | ₩20,616 | ₩21,817 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,615 | ₩22,217 | ₩18,034 | ₩22,217 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,217 | ₩21,377 | ₩18,014 | ₩18,635 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,418 | ₩23,418 | ₩21,016 | ₩21,617 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,419 | ₩27,822 | ₩23,418 | ₩23,619 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,817 | ₩23,619 | ₩20,616 | ₩23,018 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,816 | ₩22,418 | ₩19,415 | ₩21,417 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,817 | ₩23,418 | ₩20,616 | ₩20,816 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,715 | ₩23,418 | ₩19,615 | ₩22,017 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,816 | ₩21,217 | ₩19,475 | ₩19,876 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,114 | ₩21,617 | ₩17,854 | ₩20,216 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,534 | ₩18,074 | ₩16,413 | ₩18,014 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,471 | ₩18,014 | ₩14,471 | ₩17,033 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,013 | ₩16,073 | ₩13,871 | ₩15,012 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,217 | ₩21,517 | ₩15,372 | ₩17,113 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,617 | ₩23,018 | ₩20,816 | ₩21,417 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,698 | ₩26,221 | ₩19,755 | ₩25,420 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,018 | ₩23,619 | ₩22,217 | ₩22,818 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,220 | ₩25,420 | ₩23,018 | ₩23,418 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,620 | ₩26,621 | ₩25,100 | ₩25,220 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,820 | ₩26,621 | ₩25,020 | ₩26,421 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,021 | ₩27,021 | ₩25,820 | ₩26,020 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,422 | ₩28,422 | ₩26,421 | ₩27,021 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,422 | ₩28,823 | ₩26,621 | ₩27,221 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,421 | ₩28,122 | ₩25,820 | ₩26,221 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,422 | ₩27,622 | ₩25,220 | ₩26,221 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,023 | ₩29,623 | ₩27,021 | ₩27,422 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,420 | ₩29,423 | ₩25,420 | ₩28,422 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,220 | ₩25,620 | ₩24,319 | ₩25,220 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,820 | ₩26,561 | ₩25,020 | ₩25,020 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,621 | ₩26,621 | ₩25,220 | ₩25,420 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,221 | ₩27,502 | ₩26,020 | ₩26,621 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,421 | ₩26,421 | ₩25,220 | ₩25,820 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,221 | ₩29,423 | ₩25,820 | ₩25,820 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,420 | ₩28,222 | ₩25,020 | ₩25,820 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,220 | ₩26,020 | ₩24,619 | ₩25,020 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,019 | ₩25,220 | ₩23,418 | ₩24,419 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,419 | ₩25,220 | ₩22,818 | ₩23,619 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,618 | ₩26,421 | ₩22,618 | ₩24,619 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,018 | ₩24,219 | ₩22,217 | ₩23,418 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,020 | ₩25,140 | ₩22,618 | ₩23,418 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,220 | ₩25,420 | ₩24,219 | ₩24,619 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,421 | ₩26,621 | ₩24,219 | ₩24,619 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,819 | ₩27,442 | ₩24,819 | ₩25,420 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,220 | ₩25,220 | ₩24,419 | ₩24,819 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,620 | ₩26,981 | ₩23,619 | ₩24,419 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,622 | ₩28,723 | ₩25,620 | ₩25,820 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,663 | ₩30,224 | ₩27,622 | ₩27,622 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,624 | ₩30,624 | ₩28,422 | ₩29,623 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,426 | ₩33,626 | ₩29,623 | ₩30,224 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,026 | ₩33,827 | ₩33,026 | ₩33,226 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,326 | ₩34,827 | ₩32,826 | ₩33,827 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,826 | ₩33,626 | ₩32,025 | ₩33,226 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,826 | ₩33,626 | ₩32,225 | ₩33,026 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,027 | ₩35,828 | ₩32,225 | ₩32,626 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,825 | ₩35,428 | ₩31,024 | ₩34,427 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,223 | ₩33,026 | ₩29,123 | ₩31,425 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,822 | ₩28,823 | ₩26,821 | ₩28,622 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,024 | ₩30,024 | ₩27,021 | ₩27,422 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,623 | ₩30,824 | ₩29,463 | ₩30,024 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,023 | ₩30,024 | ₩28,022 | ₩29,023 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,823 | ₩29,023 | ₩27,842 | ₩28,622 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,624 | ₩30,624 | ₩28,322 | ₩28,622 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,221 | ₩30,224 | ₩25,020 | ₩29,423 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,224 | ₩31,425 | ₩27,622 | ₩27,622 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,823 | ₩30,024 | ₩28,422 | ₩29,423 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,425 | ₩31,625 | ₩29,423 | ₩29,423 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,627 | ₩36,829 | ₩30,024 | ₩31,625 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,028 | ₩39,931 | ₩35,228 | ₩36,829 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,233 | ₩43,014 | ₩37,630 | ₩37,630 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,434 | ₩45,035 | ₩40,192 | ₩43,034 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,032 | ₩43,814 | ₩41,032 | ₩43,234 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,432 | ₩42,633 | ₩40,232 | ₩41,833 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,232 | ₩42,033 | ₩38,230 | ₩41,232 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,435 | ₩46,637 | ₩41,032 | ₩41,032 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,833 | ₩44,635 | ₩40,232 | ₩43,434 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,235 | ₩45,316 | ₩41,032 | ₩41,833 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,038 | ₩48,538 | ₩45,336 | ₩46,036 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,438 | ₩49,639 | ₩47,037 | ₩49,038 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,438 | ₩50,039 | ₩47,437 | ₩48,838 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,239 | ₩51,440 | ₩48,038 | ₩49,639 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,041 | ₩54,443 | ₩49,639 | ₩49,839 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,443 | ₩54,443 | ₩50,440 | ₩51,841 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,441 | ₩54,142 | ₩51,040 | ₩53,042 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,639 | ₩53,042 | ₩49,239 | ₩52,841 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,044 | ₩56,044 | ₩48,618 | ₩50,440 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,246 | ₩59,246 | ₩55,443 | ₩56,644 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,647 | ₩60,848 | ₩57,045 | ₩57,645 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,050 | ₩64,451 | ₩58,846 | ₩58,846 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,246 | ₩70,055 | ₩57,245 | ₩68,254 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,044 | ₩59,246 | ₩54,042 | ₩54,243 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,040 | ₩58,646 | ₩51,040 | ₩57,645 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,242 | ₩55,343 | ₩51,240 | ₩53,242 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,245 | ₩61,048 | ₩53,042 | ₩54,443 | -4.90% | 4.2만 |
|---|