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 | ₩7,215 | ₩7,309 | ₩6,242 | ₩6,302 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,469 | ₩12,510 | ₩7,335 | ₩7,522 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,869 | ₩8,376 | ₩7,815 | ₩8,216 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,749 | ₩8,800 | ₩7,869 | ₩8,082 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,909 | ₩8,269 | ₩7,802 | ₩8,256 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,082 | ₩8,316 | ₩7,869 | ₩8,076 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,749 | ₩9,156 | ₩8,096 | ₩8,196 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,749 | ₩9,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,749 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,749 | ₩9,789 | ₩8,882 | ₩9,176 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,323 | ₩10,670 | ₩9,696 | ₩9,883 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,423 | ₩10,616 | ₩10,229 | ₩10,576 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,229 | ₩10,670 | ₩10,003 | ₩10,443 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,203 | ₩11,403 | ₩10,430 | ₩10,590 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,043 | ₩12,190 | ₩11,016 | ₩11,410 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,190 | ₩11,737 | ₩9,831 | ₩10,269 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,217 | ₩16,645 | ₩12,310 | ₩12,577 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,336 | ₩14,671 | ₩8,602 | ₩11,670 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,016 | ₩8,416 | ₩6,815 | ₩7,135 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,523 | ₩9,759 | ₩8,042 | ₩8,482 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,283 | ₩10,976 | ₩10,003 | ₩10,576 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,284 | ₩13,444 | ₩10,430 | ₩10,603 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,710 | ₩13,991 | ₩12,510 | ₩12,523 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,537 | ₩16,431 | ₩13,457 | ₩14,004 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,177 | ₩14,177 | ₩11,150 | ₩11,910 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,831 | ₩27,141 | ₩14,537 | ₩20,366 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,605 | ₩18,112 | ₩14,751 | ₩17,045 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,149 | ₩15,671 | ₩10,056 | ₩13,004 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,296 | ₩11,470 | ₩8,176 | ₩8,789 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,442 | ₩6,642 | ₩6,082 | ₩6,082 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,602 | ₩6,895 | ₩6,495 | ₩6,495 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,669 | ₩6,842 | ₩6,615 | ₩6,749 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,922 | ₩7,095 | ₩6,508 | ₩6,789 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,202 | ₩7,295 | ₩6,775 | ₩6,922 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,029 | ₩8,469 | ₩7,635 | ₩7,762 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,682 | ₩8,402 | ₩7,302 | ₩8,002 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,722 | ₩8,902 | ₩7,302 | ₩8,002 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,022 | ₩9,022 | ₩7,822 | ₩8,182 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,643 | ₩11,403 | ₩8,702 | ₩9,463 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,302 | ₩8,402 | ₩7,702 | ₩7,842 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,802 | ₩8,282 | ₩7,722 | ₩8,042 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,062 | ₩9,203 | ₩6,502 | ₩7,662 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,803 | ₩9,803 | ₩9,403 | ₩9,463 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,883 | ₩10,003 | ₩9,143 | ₩9,723 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,003 | ₩10,403 | ₩9,803 | ₩9,803 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,603 | ₩10,623 | ₩10,143 | ₩10,203 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,563 | ₩10,603 | ₩10,263 | ₩10,603 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,203 | ₩11,803 | ₩10,263 | ₩10,603 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,803 | ₩12,083 | ₩11,003 | ₩11,003 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,183 | ₩12,403 | ₩11,603 | ₩11,943 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,804 | ₩12,804 | ₩11,723 | ₩12,543 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,703 | ₩13,124 | ₩11,203 | ₩12,884 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,583 | ₩13,144 | ₩11,703 | ₩11,703 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,044 | ₩13,224 | ₩12,043 | ₩12,563 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,064 | ₩13,804 | ₩13,004 | ₩13,644 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,364 | ₩14,024 | ₩12,964 | ₩13,204 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,744 | ₩14,204 | ₩12,844 | ₩13,364 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,104 | ₩14,464 | ₩14,004 | ₩14,164 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,804 | ₩14,404 | ₩13,704 | ₩14,104 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,004 | ₩14,204 | ₩13,484 | ₩13,984 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,124 | ₩14,344 | ₩13,804 | ₩14,084 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,204 | ₩14,404 | ₩14,004 | ₩14,244 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,184 | ₩14,604 | ₩14,024 | ₩14,444 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,004 | ₩14,504 | ₩13,604 | ₩14,184 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,204 | ₩15,404 | ₩12,243 | ₩14,004 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,724 | ₩15,724 | ₩14,844 | ₩15,344 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,684 | ₩15,684 | ₩15,024 | ₩15,564 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,124 | ₩16,124 | ₩14,664 | ₩15,784 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,605 | ₩16,725 | ₩16,204 | ₩16,605 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,665 | ₩16,685 | ₩15,644 | ₩16,164 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,805 | ₩17,405 | ₩16,605 | ₩16,605 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,785 | ₩17,005 | ₩16,304 | ₩16,885 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,004 | ₩16,605 | ₩16,004 | ₩16,244 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,605 | ₩16,725 | ₩16,004 | ₩16,084 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,925 | ₩17,305 | ₩16,605 | ₩16,605 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩16,985 | ₩16,985 | ₩16,304 | ₩16,805 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,485 | ₩17,405 | ₩16,405 | ₩17,025 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,004 | ₩17,025 | ₩15,604 | ₩16,865 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,645 | ₩17,405 | ₩15,644 | ₩16,204 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,805 | ₩17,405 | ₩16,184 | ₩16,745 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,204 | ₩17,005 | ₩16,004 | ₩16,645 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,007 | ₩26,007 | ₩18,805 | ₩18,905 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,208 | ₩31,209 | ₩27,007 | ₩27,408 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,009 | ₩33,409 | ₩28,808 | ₩29,608 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,208 | ₩33,009 | ₩30,208 | ₩32,609 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,808 | ₩31,009 | ₩29,808 | ₩30,408 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,309 | ₩32,309 | ₩29,008 | ₩30,208 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,610 | ₩34,610 | ₩31,409 | ₩32,009 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,210 | ₩41,011 | ₩34,409 | ₩34,610 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,409 | ₩38,811 | ₩33,009 | ₩37,610 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,209 | ₩34,810 | ₩32,029 | ₩33,809 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,811 | ₩43,512 | ₩32,609 | ₩33,609 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,409 | ₩36,410 | ₩33,409 | ₩35,010 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,809 | ₩34,429 | ₩32,809 | ₩33,409 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,009 | ₩34,009 | ₩31,649 | ₩33,009 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,209 | ₩33,869 | ₩31,809 | ₩33,009 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,409 | ₩34,610 | ₩31,009 | ₩33,009 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,209 | ₩35,610 | ₩31,209 | ₩31,209 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,209 | ₩33,809 | ₩28,008 | ₩32,409 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,009 | ₩35,610 | ₩32,409 | ₩33,209 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,409 | ₩35,210 | ₩32,409 | ₩34,009 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,810 | ₩37,210 | ₩33,009 | ₩33,709 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,411 | ₩39,811 | ₩37,610 | ₩37,610 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,610 | ₩40,011 | ₩37,410 | ₩39,811 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,610 | ₩38,811 | ₩37,210 | ₩37,810 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,012 | ₩43,612 | ₩37,410 | ₩37,610 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,611 | ₩41,211 | ₩38,411 | ₩39,411 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,412 | ₩42,412 | ₩40,211 | ₩40,611 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,811 | ₩44,212 | ₩38,010 | ₩42,412 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,811 | ₩40,411 | ₩36,210 | ₩39,611 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,012 | ₩43,012 | ₩40,011 | ₩40,411 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,012 | ₩46,013 | ₩43,212 | ₩43,612 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,213 | ₩48,513 | ₩42,512 | ₩43,812 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,213 | ₩51,814 | ₩47,413 | ₩49,714 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,414 | ₩53,015 | ₩47,213 | ₩48,613 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,213 | ₩56,416 | ₩43,412 | ₩53,215 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,012 | ₩44,612 | ₩40,411 | ₩44,212 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,212 | ₩46,833 | ₩43,612 | ₩44,612 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,014 | ₩50,014 | ₩44,412 | ₩46,013 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,015 | ₩54,035 | ₩48,813 | ₩50,214 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,815 | ₩56,616 | ₩52,214 | ₩52,214 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,615 | ₩55,615 | ₩51,014 | ₩53,815 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,816 | ₩58,016 | ₩54,435 | ₩57,216 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,016 | ₩58,616 | ₩54,015 | ₩55,215 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,016 | ₩59,816 | ₩55,415 | ₩58,616 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,817 | ₩64,818 | ₩55,215 | ₩56,215 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,018 | ₩66,118 | ₩59,416 | ₩63,617 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,218 | ₩71,020 | ₩66,218 | ₩67,018 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,621 | ₩77,161 | ₩60,217 | ₩66,418 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,822 | ₩86,824 | ₩75,161 | ₩78,422 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,622 | ₩87,624 | ₩77,421 | ₩81,822 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,421 | ₩83,823 | ₩75,421 | ₩83,623 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,821 | ₩81,822 | ₩71,820 | ₩78,422 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,024 | ₩94,226 | ₩76,221 | ₩79,622 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,619 | ₩81,822 | ₩68,019 | ₩76,621 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,821 | ₩85,423 | ₩68,719 | ₩70,819 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,024 | ₩101,628 | ₩75,821 | ₩80,022 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,422 | ₩96,627 | ₩74,020 | ₩94,826 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩91,925 | ₩99,427 | ₩75,921 | ₩79,422 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,223 | ₩87,024 | ₩71,620 | ₩79,222 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,615 | ₩107,630 | ₩55,615 | ₩94,626 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,819 | ₩71,820 | ₩52,214 | ₩54,615 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,413 | ₩60,017 | ₩46,013 | ₩59,416 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,213 | ₩50,414 | ₩42,212 | ₩48,613 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,612 | ₩61,817 | ₩44,612 | ₩54,815 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,610 | ₩39,011 | ₩31,609 | ₩38,211 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,910 | ₩54,615 | ₩35,610 | ₩42,412 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,006 | ₩22,806 | ₩20,906 | ₩21,406 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,407 | ₩24,807 | ₩21,606 | ₩22,606 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,806 | ₩28,008 | ₩21,706 | ₩23,807 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,206 | ₩21,406 | ₩20,006 | ₩21,206 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,006 | ₩21,006 | ₩19,865 | ₩20,806 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,606 | ₩21,406 | ₩19,765 | ₩20,606 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,405 | ₩21,206 | ₩18,865 | ₩20,606 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,606 | ₩20,606 | ₩19,005 | ₩19,025 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,806 | ₩21,606 | ₩19,825 | ₩21,206 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,406 | ₩21,606 | ₩20,406 | ₩21,206 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,406 | ₩21,806 | ₩19,745 | ₩20,806 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,806 | ₩22,006 | ₩20,606 | ₩21,806 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,605 | ₩22,206 | ₩18,025 | ₩22,206 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,206 | ₩21,366 | ₩18,005 | ₩18,625 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,406 | ₩23,406 | ₩21,006 | ₩21,606 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,407 | ₩27,808 | ₩23,406 | ₩23,606 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,806 | ₩23,606 | ₩20,606 | ₩23,006 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,806 | ₩22,406 | ₩19,405 | ₩21,406 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,806 | ₩23,406 | ₩20,606 | ₩20,806 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,705 | ₩23,406 | ₩19,605 | ₩22,006 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,806 | ₩21,206 | ₩19,465 | ₩19,865 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,105 | ₩21,606 | ₩17,845 | ₩20,206 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,525 | ₩18,065 | ₩16,405 | ₩18,005 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,464 | ₩18,005 | ₩14,464 | ₩17,025 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,004 | ₩16,064 | ₩13,864 | ₩15,004 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,206 | ₩21,506 | ₩15,364 | ₩17,105 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,606 | ₩23,006 | ₩20,806 | ₩21,406 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,686 | ₩26,207 | ₩19,745 | ₩25,407 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,006 | ₩23,606 | ₩22,206 | ₩22,806 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,207 | ₩25,407 | ₩23,006 | ₩23,406 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,607 | ₩26,607 | ₩25,087 | ₩25,207 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,807 | ₩26,607 | ₩25,007 | ₩26,407 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,007 | ₩27,007 | ₩25,807 | ₩26,007 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,408 | ₩28,408 | ₩26,407 | ₩27,007 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,408 | ₩28,808 | ₩26,607 | ₩27,207 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,407 | ₩28,108 | ₩25,807 | ₩26,207 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,408 | ₩27,608 | ₩25,207 | ₩26,207 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,008 | ₩29,608 | ₩27,007 | ₩27,408 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,407 | ₩29,408 | ₩25,407 | ₩28,408 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,207 | ₩25,607 | ₩24,307 | ₩25,207 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,807 | ₩26,547 | ₩25,007 | ₩25,007 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,607 | ₩26,607 | ₩25,207 | ₩25,407 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,207 | ₩27,488 | ₩26,007 | ₩26,607 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,407 | ₩26,407 | ₩25,207 | ₩25,807 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,207 | ₩29,408 | ₩25,807 | ₩25,807 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,407 | ₩28,208 | ₩25,007 | ₩25,807 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,207 | ₩26,007 | ₩24,607 | ₩25,007 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,007 | ₩25,207 | ₩23,406 | ₩24,407 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,407 | ₩25,207 | ₩22,806 | ₩23,606 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,606 | ₩26,407 | ₩22,606 | ₩24,607 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,006 | ₩24,207 | ₩22,206 | ₩23,406 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,007 | ₩25,127 | ₩22,606 | ₩23,406 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,207 | ₩25,407 | ₩24,207 | ₩24,607 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,407 | ₩26,607 | ₩24,207 | ₩24,607 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,807 | ₩27,428 | ₩24,807 | ₩25,407 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,207 | ₩25,207 | ₩24,407 | ₩24,807 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,607 | ₩26,967 | ₩23,606 | ₩24,407 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,608 | ₩28,708 | ₩25,607 | ₩25,807 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,648 | ₩30,208 | ₩27,608 | ₩27,608 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,608 | ₩30,608 | ₩28,408 | ₩29,608 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,409 | ₩33,609 | ₩29,608 | ₩30,208 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,009 | ₩33,809 | ₩33,009 | ₩33,209 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,309 | ₩34,810 | ₩32,809 | ₩33,809 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,809 | ₩33,609 | ₩32,009 | ₩33,209 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,809 | ₩33,609 | ₩32,209 | ₩33,009 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,009 | ₩35,810 | ₩32,209 | ₩32,609 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,809 | ₩35,410 | ₩31,009 | ₩34,409 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,208 | ₩33,009 | ₩29,108 | ₩31,409 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,808 | ₩28,808 | ₩26,807 | ₩28,608 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,008 | ₩30,008 | ₩27,007 | ₩27,408 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,608 | ₩30,808 | ₩29,448 | ₩30,008 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,008 | ₩30,008 | ₩28,008 | ₩29,008 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,808 | ₩29,008 | ₩27,828 | ₩28,608 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,608 | ₩30,608 | ₩28,308 | ₩28,608 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,207 | ₩30,208 | ₩25,007 | ₩29,408 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,208 | ₩31,409 | ₩27,608 | ₩27,608 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,808 | ₩30,008 | ₩28,408 | ₩29,408 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,409 | ₩31,609 | ₩29,408 | ₩29,408 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,610 | ₩36,810 | ₩30,008 | ₩31,609 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,010 | ₩39,911 | ₩35,210 | ₩36,810 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,212 | ₩42,992 | ₩37,610 | ₩37,610 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,412 | ₩45,012 | ₩40,171 | ₩43,012 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,011 | ₩43,792 | ₩41,011 | ₩43,212 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,411 | ₩42,612 | ₩40,211 | ₩41,811 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,211 | ₩42,012 | ₩38,211 | ₩41,211 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,412 | ₩46,613 | ₩41,011 | ₩41,011 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,811 | ₩44,612 | ₩40,211 | ₩43,412 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,212 | ₩45,292 | ₩41,011 | ₩41,811 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,013 | ₩48,513 | ₩45,312 | ₩46,013 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,413 | ₩49,614 | ₩47,013 | ₩49,013 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,413 | ₩50,014 | ₩47,413 | ₩48,813 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,214 | ₩51,414 | ₩48,013 | ₩49,614 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,014 | ₩54,415 | ₩49,614 | ₩49,814 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,415 | ₩54,415 | ₩50,414 | ₩51,814 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,414 | ₩54,115 | ₩51,014 | ₩53,015 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,614 | ₩53,015 | ₩49,214 | ₩52,815 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,015 | ₩56,015 | ₩48,593 | ₩50,414 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,216 | ₩59,216 | ₩55,415 | ₩56,616 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,616 | ₩60,817 | ₩57,016 | ₩57,616 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,018 | ₩64,418 | ₩58,816 | ₩58,816 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,216 | ₩70,019 | ₩57,216 | ₩68,219 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,015 | ₩59,216 | ₩54,015 | ₩54,215 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,014 | ₩58,616 | ₩51,014 | ₩57,616 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,215 | ₩55,315 | ₩51,214 | ₩53,215 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,216 | ₩61,017 | ₩53,015 | ₩54,415 | -4.90% | 4.2만 |
|---|