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 | ₩7,315 | ₩6,247 | ₩6,307 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,477 | ₩12,522 | ₩7,342 | ₩7,529 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,876 | ₩8,383 | ₩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 | ₩7,809 | ₩8,263 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,090 | ₩8,323 | ₩7,876 | ₩8,083 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,757 | ₩9,164 | ₩8,103 | ₩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 | ₩8,891 | ₩9,184 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,332 | ₩10,679 | ₩9,705 | ₩9,892 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,432 | ₩10,626 | ₩10,239 | ₩10,586 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,239 | ₩10,679 | ₩10,012 | ₩10,452 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,213 | ₩11,414 | ₩10,439 | ₩10,599 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,053 | ₩12,201 | ₩11,026 | ₩11,420 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,200 | ₩11,747 | ₩9,840 | ₩10,279 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,230 | ₩16,660 | ₩12,321 | ₩12,588 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,344 | ₩14,684 | ₩8,610 | ₩11,681 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,023 | ₩8,423 | ₩6,821 | ₩7,142 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,531 | ₩9,768 | ₩8,050 | ₩8,490 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,292 | ₩10,986 | ₩10,012 | ₩10,586 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,296 | ₩13,456 | ₩10,439 | ₩10,613 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,722 | ₩14,003 | ₩12,522 | ₩12,535 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,551 | ₩16,446 | ₩13,469 | ₩14,017 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,190 | ₩14,190 | ₩11,160 | ₩11,921 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,844 | ₩27,166 | ₩14,551 | ₩20,384 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,621 | ₩18,128 | ₩14,764 | ₩17,060 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,159 | ₩15,685 | ₩10,065 | ₩13,015 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,306 | ₩11,480 | ₩8,183 | ₩8,797 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,448 | ₩6,648 | ₩6,087 | ₩6,087 | -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 | ₩6,621 | ₩6,755 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,928 | ₩7,102 | ₩6,514 | ₩6,795 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,302 | ₩6,781 | ₩6,928 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,036 | ₩8,477 | ₩7,642 | ₩7,769 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,689 | ₩8,410 | ₩7,309 | ₩8,010 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,729 | ₩8,911 | ₩7,309 | ₩8,010 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,031 | ₩9,031 | ₩7,829 | ₩8,190 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,653 | ₩11,414 | ₩8,710 | ₩9,471 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,310 | ₩8,410 | ₩7,709 | ₩7,849 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,809 | ₩8,290 | ₩7,729 | ₩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 | ₩9,411 | ₩9,471 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,892 | ₩10,012 | ₩9,151 | ₩9,732 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,012 | ₩10,412 | ₩9,812 | ₩9,812 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,613 | ₩10,633 | ₩10,152 | ₩10,212 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,573 | ₩10,613 | ₩10,272 | ₩10,613 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,213 | ₩11,814 | ₩10,272 | ₩10,613 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,814 | ₩12,094 | ₩11,013 | ₩11,013 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,194 | ₩12,415 | ₩11,614 | ₩11,954 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,815 | ₩12,815 | ₩11,734 | ₩12,555 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,714 | ₩13,136 | ₩11,213 | ₩12,895 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,595 | ₩13,156 | ₩11,714 | ₩11,714 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,056 | ₩13,236 | ₩12,054 | ₩12,575 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,076 | ₩13,816 | ₩13,015 | ₩13,656 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,376 | ₩14,037 | ₩12,975 | ₩13,216 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,756 | ₩14,217 | ₩12,855 | ₩13,376 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,117 | ₩14,477 | ₩14,017 | ₩14,177 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,816 | ₩14,417 | ₩13,716 | ₩14,117 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,017 | ₩14,217 | ₩13,496 | ₩13,997 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,137 | ₩14,357 | ₩13,816 | ₩14,097 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,217 | ₩14,417 | ₩14,017 | ₩14,257 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,197 | ₩14,617 | ₩14,037 | ₩14,457 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,017 | ₩14,517 | ₩13,616 | ₩14,197 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,218 | ₩15,418 | ₩12,255 | ₩14,017 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,739 | ₩15,739 | ₩14,858 | ₩15,358 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,699 | ₩15,699 | ₩15,038 | ₩15,579 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,139 | ₩16,139 | ₩14,677 | ₩15,799 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,620 | ₩16,740 | ₩16,219 | ₩16,620 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,680 | ₩16,700 | ₩15,659 | ₩16,179 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,820 | ₩17,421 | ₩16,620 | ₩16,620 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,800 | ₩17,020 | ₩16,319 | ₩16,900 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,019 | ₩16,620 | ₩16,019 | ₩16,259 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,620 | ₩16,740 | ₩16,019 | ₩16,099 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,940 | ₩17,321 | ₩16,620 | ₩16,620 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩17,000 | ₩17,000 | ₩16,319 | ₩16,820 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,500 | ₩17,421 | ₩16,420 | ₩17,040 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,019 | ₩17,040 | ₩15,619 | ₩16,880 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,660 | ₩17,421 | ₩15,659 | ₩16,219 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,820 | ₩17,421 | ₩16,199 | ₩16,760 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,219 | ₩17,020 | ₩16,019 | ₩16,660 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,031 | ₩26,031 | ₩18,822 | ₩18,922 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,234 | ₩31,237 | ₩27,032 | ₩27,433 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,039 | ₩33,440 | ₩28,834 | ₩29,635 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,236 | ₩33,039 | ₩30,236 | ₩32,639 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,835 | ₩31,037 | ₩29,835 | ₩30,436 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,338 | ₩32,338 | ₩29,035 | ₩30,236 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,641 | ₩34,641 | ₩31,437 | ₩32,038 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,244 | ₩41,049 | ₩34,441 | ₩34,641 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,440 | ₩38,846 | ₩33,039 | ₩37,645 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,240 | ₩34,841 | ₩32,058 | ₩33,840 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,846 | ₩43,552 | ₩32,639 | ₩33,640 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,440 | ₩36,443 | ₩33,440 | ₩35,042 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,840 | ₩34,461 | ₩32,839 | ₩33,440 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,039 | ₩34,040 | ₩31,678 | ₩33,039 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,238 | ₩33,900 | ₩31,838 | ₩33,039 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,437 | ₩34,641 | ₩31,037 | ₩33,039 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,238 | ₩35,642 | ₩31,237 | ₩31,237 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,238 | ₩33,840 | ₩28,033 | ₩32,439 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,040 | ₩35,642 | ₩32,439 | ₩33,240 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,440 | ₩35,242 | ₩32,439 | ₩34,040 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,844 | ₩37,244 | ₩33,039 | ₩33,740 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,446 | ₩39,847 | ₩37,645 | ₩37,645 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,645 | ₩40,048 | ₩37,445 | ₩39,847 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,645 | ₩38,846 | ₩37,244 | ₩37,845 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,050 | ₩43,652 | ₩37,445 | ₩37,645 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,646 | ₩41,249 | ₩38,446 | ₩39,447 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,450 | ₩42,450 | ₩40,248 | ₩40,648 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,846 | ₩44,253 | ₩38,045 | ₩42,450 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,847 | ₩40,448 | ₩36,243 | ₩39,647 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,051 | ₩43,051 | ₩40,048 | ₩40,448 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,054 | ₩46,055 | ₩43,251 | ₩43,652 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,257 | ₩48,558 | ₩42,551 | ₩43,852 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,257 | ₩51,862 | ₩47,456 | ₩49,759 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,462 | ₩53,063 | ₩47,256 | ₩48,658 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,255 | ₩56,467 | ₩43,452 | ₩53,263 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,052 | ₩44,653 | ₩40,448 | ₩44,253 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,254 | ₩46,876 | ₩43,652 | ₩44,653 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,060 | ₩50,060 | ₩44,453 | ₩46,055 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,063 | ₩54,084 | ₩48,858 | ₩50,260 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,863 | ₩56,667 | ₩52,262 | ₩52,262 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,666 | ₩55,666 | ₩51,061 | ₩53,864 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,868 | ₩58,069 | ₩54,485 | ₩57,268 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,068 | ₩58,670 | ₩54,064 | ₩55,266 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,068 | ₩59,871 | ₩55,466 | ₩58,670 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,875 | ₩64,877 | ₩55,266 | ₩56,267 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,079 | ₩66,179 | ₩59,471 | ₩63,676 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,279 | ₩71,084 | ₩66,279 | ₩67,080 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,690 | ₩77,232 | ₩60,272 | ₩66,479 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,897 | ₩86,903 | ₩75,229 | ₩78,493 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,696 | ₩87,704 | ₩77,492 | ₩81,897 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,491 | ₩83,900 | ₩75,490 | ₩83,699 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,889 | ₩81,897 | ₩71,885 | ₩78,493 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,102 | ₩94,312 | ₩76,291 | ₩79,695 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,683 | ₩81,897 | ₩68,081 | ₩76,691 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,893 | ₩85,502 | ₩68,782 | ₩70,884 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,105 | ₩101,721 | ₩75,890 | ₩80,095 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,494 | ₩96,715 | ₩74,088 | ₩94,913 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩92,009 | ₩99,518 | ₩75,990 | ₩79,494 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,299 | ₩87,104 | ₩71,685 | ₩79,294 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,666 | ₩107,728 | ₩55,666 | ₩94,713 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,883 | ₩71,885 | ₩52,262 | ₩54,665 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,458 | ₩60,071 | ₩46,055 | ₩59,471 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,256 | ₩50,460 | ₩42,250 | ₩48,658 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,653 | ₩61,874 | ₩44,653 | ₩54,865 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,645 | ₩39,046 | ₩31,638 | ₩38,245 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,943 | ₩54,665 | ₩35,642 | ₩42,450 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,026 | ₩22,827 | ₩20,925 | ₩21,425 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,429 | ₩24,830 | ₩21,626 | ₩22,627 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,827 | ₩28,033 | ₩21,726 | ₩23,828 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,224 | ₩21,425 | ₩20,024 | ₩21,225 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,024 | ₩21,025 | ₩19,884 | ₩20,825 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,625 | ₩21,425 | ₩19,784 | ₩20,625 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,423 | ₩21,225 | ₩18,882 | ₩20,625 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,625 | ₩20,625 | ₩19,023 | ₩19,043 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,825 | ₩21,626 | ₩19,844 | ₩21,225 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,424 | ₩21,626 | ₩20,424 | ₩21,225 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,425 | ₩21,826 | ₩19,763 | ₩20,825 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,826 | ₩22,026 | ₩20,625 | ₩21,826 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,622 | ₩22,226 | ₩18,041 | ₩22,226 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,225 | ₩21,385 | ₩18,021 | ₩18,642 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,428 | ₩23,428 | ₩21,025 | ₩21,626 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,429 | ₩27,833 | ₩23,428 | ₩23,628 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,826 | ₩23,628 | ₩20,625 | ₩23,027 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,825 | ₩22,427 | ₩19,423 | ₩21,425 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,826 | ₩23,428 | ₩20,625 | ₩20,825 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,723 | ₩23,428 | ₩19,623 | ₩22,026 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,825 | ₩21,225 | ₩19,483 | ₩19,884 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,122 | ₩21,626 | ₩17,861 | ₩20,224 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,541 | ₩18,081 | ₩16,420 | ₩18,021 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,477 | ₩18,021 | ₩14,477 | ₩17,040 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,019 | ₩16,079 | ₩13,876 | ₩15,018 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,225 | ₩21,526 | ₩15,378 | ₩17,120 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,626 | ₩23,027 | ₩20,825 | ₩21,425 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,707 | ₩26,231 | ₩19,763 | ₩25,430 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,027 | ₩23,628 | ₩22,226 | ₩22,827 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,230 | ₩25,430 | ₩23,027 | ₩23,428 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,630 | ₩26,632 | ₩25,110 | ₩25,230 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,831 | ₩26,632 | ₩25,030 | ₩26,431 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,032 | ₩27,032 | ₩25,831 | ₩26,031 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,434 | ₩28,434 | ₩26,431 | ₩27,032 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,433 | ₩28,834 | ₩26,632 | ₩27,232 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,431 | ₩28,133 | ₩25,831 | ₩26,231 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,433 | ₩27,633 | ₩25,230 | ₩26,231 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,035 | ₩29,635 | ₩27,032 | ₩27,433 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,430 | ₩29,435 | ₩25,430 | ₩28,434 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,230 | ₩25,630 | ₩24,329 | ₩25,230 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,831 | ₩26,572 | ₩25,030 | ₩25,030 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,632 | ₩26,632 | ₩25,230 | ₩25,430 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,231 | ₩27,513 | ₩26,031 | ₩26,632 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,431 | ₩26,431 | ₩25,230 | ₩25,831 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,231 | ₩29,435 | ₩25,831 | ₩25,831 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,430 | ₩28,234 | ₩25,030 | ₩25,831 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,230 | ₩26,031 | ₩24,629 | ₩25,030 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,029 | ₩25,230 | ₩23,428 | ₩24,429 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,429 | ₩25,230 | ₩22,827 | ₩23,628 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,627 | ₩26,431 | ₩22,627 | ₩24,629 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,027 | ₩24,229 | ₩22,226 | ₩23,428 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,030 | ₩25,150 | ₩22,627 | ₩23,428 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,230 | ₩25,430 | ₩24,229 | ₩24,629 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,431 | ₩26,632 | ₩24,229 | ₩24,629 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,830 | ₩27,453 | ₩24,830 | ₩25,430 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,230 | ₩25,230 | ₩24,429 | ₩24,830 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,630 | ₩26,992 | ₩23,628 | ₩24,429 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,633 | ₩28,734 | ₩25,630 | ₩25,831 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,675 | ₩30,236 | ₩27,633 | ₩27,633 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,636 | ₩30,636 | ₩28,434 | ₩29,635 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,440 | ₩33,640 | ₩29,635 | ₩30,236 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,039 | ₩33,840 | ₩33,039 | ₩33,240 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,340 | ₩34,841 | ₩32,839 | ₩33,840 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,839 | ₩33,640 | ₩32,038 | ₩33,240 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,839 | ₩33,640 | ₩32,238 | ₩33,039 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,040 | ₩35,843 | ₩32,238 | ₩32,639 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,838 | ₩35,442 | ₩31,037 | ₩34,441 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,235 | ₩33,039 | ₩29,135 | ₩31,437 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,833 | ₩28,834 | ₩26,832 | ₩28,634 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,036 | ₩30,036 | ₩27,032 | ₩27,433 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,635 | ₩30,837 | ₩29,475 | ₩30,036 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,035 | ₩30,036 | ₩28,033 | ₩29,035 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,834 | ₩29,035 | ₩27,853 | ₩28,634 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,636 | ₩30,636 | ₩28,334 | ₩28,634 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,232 | ₩30,236 | ₩25,030 | ₩29,435 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,236 | ₩31,437 | ₩27,633 | ₩27,633 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,834 | ₩30,036 | ₩28,434 | ₩29,435 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,437 | ₩31,638 | ₩29,435 | ₩29,435 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,641 | ₩36,844 | ₩30,036 | ₩31,638 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,043 | ₩39,947 | ₩35,242 | ₩36,844 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,250 | ₩43,031 | ₩37,645 | ₩37,645 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,452 | ₩45,054 | ₩40,208 | ₩43,051 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,049 | ₩43,832 | ₩41,049 | ₩43,251 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,449 | ₩42,651 | ₩40,248 | ₩41,850 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,248 | ₩42,050 | ₩38,245 | ₩41,249 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,453 | ₩46,655 | ₩41,049 | ₩41,049 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,850 | ₩44,653 | ₩40,248 | ₩43,452 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,253 | ₩45,334 | ₩41,049 | ₩41,850 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,057 | ₩48,558 | ₩45,354 | ₩46,055 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,458 | ₩49,659 | ₩47,056 | ₩49,058 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,458 | ₩50,060 | ₩47,456 | ₩48,858 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,260 | ₩51,461 | ₩48,057 | ₩49,659 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,062 | ₩54,465 | ₩49,659 | ₩49,859 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,465 | ₩54,465 | ₩50,460 | ₩51,862 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,462 | ₩54,164 | ₩51,061 | ₩53,063 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,659 | ₩53,063 | ₩49,259 | ₩52,863 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,067 | ₩56,067 | ₩48,638 | ₩50,460 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,270 | ₩59,270 | ₩55,466 | ₩56,667 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,671 | ₩60,872 | ₩57,068 | ₩57,669 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,076 | ₩64,477 | ₩58,870 | ₩58,870 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,270 | ₩70,083 | ₩57,268 | ₩68,281 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,067 | ₩59,270 | ₩54,064 | ₩54,265 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,061 | ₩58,670 | ₩51,061 | ₩57,669 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,263 | ₩55,366 | ₩51,261 | ₩53,263 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,268 | ₩61,073 | ₩53,063 | ₩54,465 | -4.90% | 4.2만 |
|---|