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 | ₩7,223 | ₩7,316 | ₩6,248 | ₩6,308 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,478 | ₩12,523 | ₩7,343 | ₩7,530 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,877 | ₩8,384 | ₩7,824 | ₩8,224 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,758 | ₩8,809 | ₩7,877 | ₩8,091 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,917 | ₩8,277 | ₩7,810 | ₩8,264 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,091 | ₩8,324 | ₩7,877 | ₩8,084 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,758 | ₩9,165 | ₩8,104 | ₩8,204 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,758 | ₩9,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,758 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,759 | ₩9,799 | ₩8,892 | ₩9,185 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,334 | ₩10,681 | ₩9,706 | ₩9,893 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,434 | ₩10,627 | ₩10,240 | ₩10,587 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,240 | ₩10,681 | ₩10,013 | ₩10,454 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,215 | ₩11,415 | ₩10,440 | ₩10,601 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,054 | ₩12,203 | ₩11,028 | ₩11,422 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,201 | ₩11,749 | ₩9,841 | ₩10,280 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,232 | ₩16,662 | ₩12,323 | ₩12,590 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,346 | ₩14,686 | ₩8,611 | ₩11,682 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,024 | ₩8,424 | ₩6,822 | ₩7,143 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,532 | ₩9,769 | ₩8,051 | ₩8,491 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,293 | ₩10,988 | ₩10,013 | ₩10,587 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,297 | ₩13,458 | ₩10,440 | ₩10,614 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,723 | ₩14,005 | ₩12,523 | ₩12,536 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,552 | ₩16,448 | ₩13,471 | ₩14,018 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,192 | ₩14,192 | ₩11,161 | ₩11,922 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,846 | ₩27,169 | ₩14,552 | ₩20,387 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,623 | ₩18,130 | ₩14,766 | ₩17,062 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,160 | ₩15,687 | ₩10,067 | ₩13,017 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,307 | ₩11,482 | ₩8,184 | ₩8,798 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,448 | ₩6,649 | ₩6,088 | ₩6,088 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,609 | ₩6,902 | ₩6,502 | ₩6,502 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,675 | ₩6,849 | ₩6,622 | ₩6,756 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,929 | ₩7,103 | ₩6,515 | ₩6,796 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,303 | ₩6,782 | ₩6,929 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,037 | ₩8,478 | ₩7,643 | ₩7,770 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,690 | ₩8,411 | ₩7,310 | ₩8,010 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,730 | ₩8,912 | ₩7,310 | ₩8,010 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,032 | ₩9,032 | ₩7,830 | ₩8,191 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,654 | ₩11,415 | ₩8,711 | ₩9,472 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,311 | ₩8,411 | ₩7,710 | ₩7,850 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,810 | ₩8,291 | ₩7,730 | ₩8,051 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,072 | ₩9,212 | ₩6,509 | ₩7,670 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,813 | ₩9,813 | ₩9,412 | ₩9,472 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,893 | ₩10,013 | ₩9,152 | ₩9,733 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,013 | ₩10,414 | ₩9,813 | ₩9,813 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,614 | ₩10,634 | ₩10,153 | ₩10,213 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,574 | ₩10,614 | ₩10,273 | ₩10,614 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,215 | ₩11,815 | ₩10,273 | ₩10,614 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,815 | ₩12,096 | ₩11,014 | ₩11,014 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,196 | ₩12,416 | ₩11,615 | ₩11,956 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,817 | ₩12,817 | ₩11,735 | ₩12,556 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,715 | ₩13,137 | ₩11,215 | ₩12,897 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,596 | ₩13,157 | ₩11,715 | ₩11,715 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,057 | ₩13,237 | ₩12,056 | ₩12,576 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,077 | ₩13,818 | ₩13,017 | ₩13,658 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,378 | ₩14,038 | ₩12,977 | ₩13,217 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,758 | ₩14,219 | ₩12,857 | ₩13,378 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,118 | ₩14,479 | ₩14,018 | ₩14,179 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,818 | ₩14,419 | ₩13,718 | ₩14,118 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,018 | ₩14,219 | ₩13,498 | ₩13,998 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,138 | ₩14,359 | ₩13,818 | ₩14,098 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,219 | ₩14,419 | ₩14,018 | ₩14,259 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,199 | ₩14,619 | ₩14,038 | ₩14,459 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,018 | ₩14,519 | ₩13,618 | ₩14,199 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,220 | ₩15,420 | ₩12,256 | ₩14,018 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,741 | ₩15,741 | ₩14,859 | ₩15,360 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,701 | ₩15,701 | ₩15,040 | ₩15,580 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,141 | ₩16,141 | ₩14,679 | ₩15,801 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,622 | ₩16,742 | ₩16,221 | ₩16,622 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,682 | ₩16,702 | ₩15,660 | ₩16,181 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,822 | ₩17,423 | ₩16,622 | ₩16,622 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,802 | ₩17,022 | ₩16,321 | ₩16,902 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,021 | ₩16,622 | ₩16,021 | ₩16,261 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,622 | ₩16,742 | ₩16,021 | ₩16,101 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,942 | ₩17,323 | ₩16,622 | ₩16,622 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩17,002 | ₩17,002 | ₩16,321 | ₩16,822 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,502 | ₩17,423 | ₩16,421 | ₩17,042 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,021 | ₩17,042 | ₩15,620 | ₩16,882 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,662 | ₩17,423 | ₩15,660 | ₩16,221 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,822 | ₩17,423 | ₩16,201 | ₩16,762 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,221 | ₩17,022 | ₩16,021 | ₩16,662 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,034 | ₩26,034 | ₩18,825 | ₩18,925 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,237 | ₩31,241 | ₩27,035 | ₩27,436 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,043 | ₩33,444 | ₩28,838 | ₩29,639 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,240 | ₩33,043 | ₩30,240 | ₩32,643 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,839 | ₩31,041 | ₩29,839 | ₩30,440 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,342 | ₩32,342 | ₩29,038 | ₩30,240 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,645 | ₩34,645 | ₩31,441 | ₩32,042 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,249 | ₩41,054 | ₩34,445 | ₩34,645 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,444 | ₩38,851 | ₩33,043 | ₩37,649 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,243 | ₩34,846 | ₩32,062 | ₩33,844 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,851 | ₩43,557 | ₩32,643 | ₩33,644 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,444 | ₩36,448 | ₩33,444 | ₩35,046 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,844 | ₩34,465 | ₩32,843 | ₩33,444 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,043 | ₩34,045 | ₩31,681 | ₩33,043 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,242 | ₩33,904 | ₩31,842 | ₩33,043 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,441 | ₩34,645 | ₩31,041 | ₩33,043 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,242 | ₩35,647 | ₩31,241 | ₩31,241 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,242 | ₩33,844 | ₩28,037 | ₩32,442 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,045 | ₩35,647 | ₩32,442 | ₩33,243 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,444 | ₩35,246 | ₩32,442 | ₩34,045 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,848 | ₩37,249 | ₩33,043 | ₩33,744 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,450 | ₩39,852 | ₩37,649 | ₩37,649 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,649 | ₩40,052 | ₩37,449 | ₩39,852 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,649 | ₩38,851 | ₩37,249 | ₩37,850 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,055 | ₩43,657 | ₩37,449 | ₩37,649 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,651 | ₩41,254 | ₩38,450 | ₩39,452 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,456 | ₩42,456 | ₩40,253 | ₩40,653 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,851 | ₩44,258 | ₩38,050 | ₩42,456 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,852 | ₩40,453 | ₩36,247 | ₩39,652 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,056 | ₩43,056 | ₩40,052 | ₩40,453 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,059 | ₩46,060 | ₩43,257 | ₩43,657 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,263 | ₩48,564 | ₩42,556 | ₩43,857 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,263 | ₩51,868 | ₩47,462 | ₩49,765 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,469 | ₩53,069 | ₩47,262 | ₩48,664 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,261 | ₩56,474 | ₩43,457 | ₩53,270 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,058 | ₩44,658 | ₩40,453 | ₩44,258 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,259 | ₩46,881 | ₩43,657 | ₩44,658 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,066 | ₩50,066 | ₩44,458 | ₩46,060 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,069 | ₩54,091 | ₩48,864 | ₩50,266 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,869 | ₩56,674 | ₩52,268 | ₩52,268 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,673 | ₩55,673 | ₩51,067 | ₩53,870 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,874 | ₩58,076 | ₩54,491 | ₩57,275 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,075 | ₩58,677 | ₩54,071 | ₩55,272 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,075 | ₩59,878 | ₩55,473 | ₩58,677 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,882 | ₩64,885 | ₩55,272 | ₩56,274 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,086 | ₩66,187 | ₩59,478 | ₩63,683 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,287 | ₩71,093 | ₩66,287 | ₩67,088 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,699 | ₩77,241 | ₩60,279 | ₩66,487 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,907 | ₩86,914 | ₩75,238 | ₩78,503 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,706 | ₩87,715 | ₩77,501 | ₩81,907 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,500 | ₩83,910 | ₩75,499 | ₩83,710 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,898 | ₩81,907 | ₩71,894 | ₩78,503 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,113 | ₩94,323 | ₩76,300 | ₩79,704 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,691 | ₩81,907 | ₩68,089 | ₩76,700 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,902 | ₩85,512 | ₩68,790 | ₩70,893 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,115 | ₩101,733 | ₩75,899 | ₩80,105 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,504 | ₩96,727 | ₩74,097 | ₩94,924 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩92,020 | ₩99,530 | ₩75,999 | ₩79,504 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,309 | ₩87,114 | ₩71,694 | ₩79,304 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,673 | ₩107,741 | ₩55,673 | ₩94,724 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,891 | ₩71,894 | ₩52,268 | ₩54,672 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,463 | ₩60,079 | ₩46,060 | ₩59,478 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,262 | ₩50,466 | ₩42,255 | ₩48,664 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,658 | ₩61,881 | ₩44,658 | ₩54,872 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,649 | ₩39,051 | ₩31,641 | ₩38,250 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,947 | ₩54,672 | ₩35,647 | ₩42,456 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,029 | ₩22,830 | ₩20,927 | ₩21,428 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,432 | ₩24,832 | ₩21,628 | ₩22,630 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,830 | ₩28,037 | ₩21,728 | ₩23,831 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,226 | ₩21,428 | ₩20,026 | ₩21,228 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,026 | ₩21,028 | ₩19,886 | ₩20,827 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,627 | ₩21,428 | ₩19,786 | ₩20,627 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,425 | ₩21,228 | ₩18,885 | ₩20,627 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,627 | ₩20,627 | ₩19,025 | ₩19,045 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,827 | ₩21,628 | ₩19,846 | ₩21,228 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,427 | ₩21,628 | ₩20,427 | ₩21,228 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,428 | ₩21,829 | ₩19,766 | ₩20,827 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,829 | ₩22,029 | ₩20,627 | ₩21,829 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,624 | ₩22,229 | ₩18,044 | ₩22,229 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,228 | ₩21,388 | ₩18,024 | ₩18,644 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,431 | ₩23,431 | ₩21,028 | ₩21,628 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,432 | ₩27,836 | ₩23,431 | ₩23,631 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,829 | ₩23,631 | ₩20,627 | ₩23,030 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,827 | ₩22,429 | ₩19,425 | ₩21,428 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,829 | ₩23,431 | ₩20,627 | ₩20,827 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,726 | ₩23,431 | ₩19,626 | ₩22,029 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,827 | ₩21,228 | ₩19,485 | ₩19,886 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,124 | ₩21,628 | ₩17,863 | ₩20,226 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,543 | ₩18,084 | ₩16,421 | ₩18,024 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,479 | ₩18,024 | ₩14,479 | ₩17,042 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,021 | ₩16,081 | ₩13,878 | ₩15,020 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,228 | ₩21,528 | ₩15,380 | ₩17,122 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,628 | ₩23,030 | ₩20,827 | ₩21,428 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,710 | ₩26,234 | ₩19,766 | ₩25,433 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,030 | ₩23,631 | ₩22,229 | ₩22,830 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,433 | ₩23,030 | ₩23,431 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,634 | ₩26,635 | ₩25,113 | ₩25,233 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,834 | ₩26,635 | ₩25,033 | ₩26,435 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,035 | ₩27,035 | ₩25,834 | ₩26,034 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,437 | ₩28,437 | ₩26,435 | ₩27,035 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,436 | ₩28,838 | ₩26,635 | ₩27,236 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,435 | ₩28,137 | ₩25,834 | ₩26,234 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,436 | ₩27,636 | ₩25,233 | ₩26,234 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,038 | ₩29,639 | ₩27,035 | ₩27,436 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,433 | ₩29,439 | ₩25,433 | ₩28,437 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,233 | ₩25,634 | ₩24,332 | ₩25,233 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,834 | ₩26,575 | ₩25,033 | ₩25,033 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,635 | ₩26,635 | ₩25,233 | ₩25,433 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,234 | ₩27,516 | ₩26,034 | ₩26,635 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,435 | ₩26,435 | ₩25,233 | ₩25,834 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,234 | ₩29,439 | ₩25,834 | ₩25,834 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,433 | ₩28,237 | ₩25,033 | ₩25,834 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,233 | ₩26,034 | ₩24,632 | ₩25,033 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,031 | ₩25,233 | ₩23,431 | ₩24,432 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,432 | ₩25,233 | ₩22,830 | ₩23,631 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,630 | ₩26,435 | ₩22,630 | ₩24,632 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,030 | ₩24,232 | ₩22,229 | ₩23,431 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,033 | ₩25,153 | ₩22,630 | ₩23,431 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,233 | ₩25,433 | ₩24,232 | ₩24,632 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,435 | ₩26,635 | ₩24,232 | ₩24,632 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,832 | ₩27,456 | ₩24,832 | ₩25,433 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,233 | ₩25,233 | ₩24,432 | ₩24,832 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,634 | ₩26,995 | ₩23,631 | ₩24,432 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,636 | ₩28,738 | ₩25,634 | ₩25,834 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,679 | ₩30,240 | ₩27,636 | ₩27,636 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,640 | ₩30,640 | ₩28,437 | ₩29,639 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,444 | ₩33,644 | ₩29,639 | ₩30,240 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,043 | ₩33,844 | ₩33,043 | ₩33,243 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,344 | ₩34,846 | ₩32,843 | ₩33,844 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,843 | ₩33,644 | ₩32,042 | ₩33,243 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,843 | ₩33,644 | ₩32,242 | ₩33,043 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,045 | ₩35,847 | ₩32,242 | ₩32,643 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,842 | ₩35,446 | ₩31,041 | ₩34,445 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,238 | ₩33,043 | ₩29,138 | ₩31,441 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,836 | ₩28,838 | ₩26,835 | ₩28,637 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,039 | ₩30,039 | ₩27,035 | ₩27,436 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,639 | ₩30,840 | ₩29,479 | ₩30,039 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,038 | ₩30,039 | ₩28,037 | ₩29,038 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,838 | ₩29,038 | ₩27,856 | ₩28,637 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,640 | ₩30,640 | ₩28,337 | ₩28,637 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,236 | ₩30,240 | ₩25,033 | ₩29,439 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,240 | ₩31,441 | ₩27,636 | ₩27,636 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,838 | ₩30,039 | ₩28,437 | ₩29,439 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,441 | ₩31,641 | ₩29,439 | ₩29,439 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,645 | ₩36,848 | ₩30,039 | ₩31,641 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,047 | ₩39,952 | ₩35,246 | ₩36,848 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,255 | ₩43,036 | ₩37,649 | ₩37,649 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,457 | ₩45,059 | ₩40,213 | ₩43,056 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,054 | ₩43,837 | ₩41,054 | ₩43,257 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,454 | ₩42,656 | ₩40,253 | ₩41,855 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,253 | ₩42,055 | ₩38,250 | ₩41,254 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,458 | ₩46,661 | ₩41,054 | ₩41,054 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,855 | ₩44,658 | ₩40,253 | ₩43,457 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,258 | ₩45,339 | ₩41,054 | ₩41,855 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,063 | ₩48,564 | ₩45,359 | ₩46,060 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,463 | ₩49,665 | ₩47,062 | ₩49,064 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,463 | ₩50,066 | ₩47,462 | ₩48,864 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,266 | ₩51,467 | ₩48,063 | ₩49,665 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,068 | ₩54,471 | ₩49,665 | ₩49,865 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,471 | ₩54,471 | ₩50,466 | ₩51,868 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,469 | ₩54,171 | ₩51,067 | ₩53,069 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,665 | ₩53,069 | ₩49,264 | ₩52,869 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,073 | ₩56,073 | ₩48,644 | ₩50,466 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,278 | ₩59,278 | ₩55,473 | ₩56,674 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,678 | ₩60,880 | ₩57,075 | ₩57,675 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,084 | ₩64,484 | ₩58,877 | ₩58,877 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,278 | ₩70,092 | ₩57,275 | ₩68,289 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,073 | ₩59,278 | ₩54,071 | ₩54,271 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,067 | ₩58,677 | ₩51,067 | ₩57,675 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,270 | ₩55,372 | ₩51,267 | ₩53,270 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,275 | ₩61,080 | ₩53,069 | ₩54,471 | -4.90% | 4.2만 |
|---|