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 | ₩7,221 | ₩7,315 | ₩6,247 | ₩6,307 | -12.66% | 65.2만 |
| 2026.10.08 | ₩8,476 | ₩12,520 | ₩7,341 | ₩7,528 | -11.18% | 3525.3만 |
| 2026.10.07 | ₩7,875 | ₩8,382 | ₩7,822 | ₩8,222 | +4.41% | 8.8만 |
| 2026.10.06 | ₩8,756 | ₩8,807 | ₩7,875 | ₩8,089 | -7.62% | 25.5만 |
| 2026.10.05 | ₩7,915 | ₩8,276 | ₩7,808 | ₩8,262 | +4.38% | 10.5만 |
| 2026.10.02 | ₩8,089 | ₩8,322 | ₩7,875 | ₩8,082 | -0.08% | 15.5만 |
| 2026.10.01 | ₩8,756 | ₩9,163 | ₩8,102 | ₩8,202 | -6.33% | 24.7만 |
| 2026.09.30 | ₩8,756 | ₩9,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,756 |
| ₩8,756 |
| 0.00% |
| 10.8만 |
| 2026.09.29 | ₩9,757 | ₩9,797 | ₩8,890 | ₩9,183 | -5.88% | 14.9만 |
|---|
| 2026.09.28 | ₩10,331 | ₩10,678 | ₩9,704 | ₩9,891 | -4.26% | 48.1만 |
|---|
| 2026.09.25 | ₩10,431 | ₩10,625 | ₩10,238 | ₩10,585 | +1.47% | 12.6만 |
|---|
| 2026.09.24 | ₩10,238 | ₩10,678 | ₩10,011 | ₩10,451 | +2.09% | 21.9만 |
|---|
| 2026.09.23 | ₩11,212 | ₩11,412 | ₩10,438 | ₩10,598 | -5.48% | 20.5만 |
|---|
| 2026.09.22 | ₩11,052 | ₩12,200 | ₩11,025 | ₩11,419 | +3.32% | 87.4만 |
|---|
| 2026.09.21 | ₩11,199 | ₩11,746 | ₩9,839 | ₩10,278 | -8.22% | 74.9만 |
|---|
| 2026.09.18 | ₩14,229 | ₩16,658 | ₩12,320 | ₩12,587 | -11.54% | 1039.6만 |
|---|
| 2026.09.17 | ₩9,343 | ₩14,683 | ₩8,609 | ₩11,679 | +25.00% | 2541만 |
|---|
| 2026.09.16 | ₩8,022 | ₩8,422 | ₩6,821 | ₩7,141 | -10.98% | 27.3만 |
|---|
| 2026.09.15 | ₩9,530 | ₩9,767 | ₩8,049 | ₩8,489 | -10.92% | 36만 |
|---|
| 2026.09.14 | ₩10,291 | ₩10,985 | ₩10,011 | ₩10,585 | +2.85% | 36.5만 |
|---|
| 2026.09.11 | ₩13,294 | ₩13,455 | ₩10,438 | ₩10,612 | -20.18% | 82만 |
|---|
| 2026.09.10 | ₩12,720 | ₩14,002 | ₩12,520 | ₩12,534 | -1.47% | 79.4만 |
|---|
| 2026.09.09 | ₩14,549 | ₩16,444 | ₩13,468 | ₩14,015 | -3.67% | 1045.6만 |
|---|
| 2026.09.08 | ₩14,189 | ₩14,189 | ₩11,159 | ₩11,920 | -15.99% | 241.2만 |
|---|
| 2026.09.04 | ₩14,843 | ₩27,163 | ₩14,549 | ₩20,382 | +37.32% | 2008.5만 |
|---|
| 2026.09.03 | ₩17,619 | ₩18,126 | ₩14,763 | ₩17,058 | -3.18% | 1925.4만 |
|---|
| 2026.09.02 | ₩10,158 | ₩15,684 | ₩10,064 | ₩13,014 | +28.12% | 4604.8만 |
|---|
| 2026.09.01 | ₩10,305 | ₩11,479 | ₩8,182 | ₩8,796 | -14.64% | 4639.3만 |
|---|
| 2026.08.31 | ₩6,447 | ₩6,647 | ₩6,087 | ₩6,087 | -5.59% | 3.6만 |
|---|
| 2026.08.28 | ₩6,607 | ₩6,901 | ₩6,500 | ₩6,500 | -1.62% | 3만 |
|---|
| 2026.08.27 | ₩6,674 | ₩6,847 | ₩6,621 | ₩6,754 | +1.20% | 4.3만 |
|---|
| 2026.08.26 | ₩6,928 | ₩7,101 | ₩6,514 | ₩6,794 | -1.93% | 7.7만 |
|---|
| 2026.08.25 | ₩7,208 | ₩7,301 | ₩6,781 | ₩6,928 | -3.89% | 8.8만 |
|---|
| 2026.08.24 | ₩8,035 | ₩8,476 | ₩7,642 | ₩7,768 | -3.32% | 16.7만 |
|---|
| 2026.08.21 | ₩7,688 | ₩8,409 | ₩7,308 | ₩8,009 | +4.17% | 6.8만 |
|---|
| 2026.08.20 | ₩7,728 | ₩8,910 | ₩7,308 | ₩8,009 | +3.63% | 22.6만 |
|---|
| 2026.08.19 | ₩9,030 | ₩9,030 | ₩7,828 | ₩8,189 | -9.31% | 28.6만 |
|---|
| 2026.08.18 | ₩10,652 | ₩11,412 | ₩8,709 | ₩9,470 | -11.09% | 1134.3만 |
|---|
| 2026.08.17 | ₩8,309 | ₩8,409 | ₩7,708 | ₩7,849 | -5.54% | 2.3만 |
|---|
| 2026.08.14 | ₩7,808 | ₩8,289 | ₩7,728 | ₩8,049 | +3.08% | 3.4만 |
|---|
| 2026.08.13 | ₩9,070 | ₩9,210 | ₩6,507 | ₩7,668 | -15.45% | 5.6만 |
|---|
| 2026.08.12 | ₩9,811 | ₩9,811 | ₩9,410 | ₩9,470 | -3.47% | 3.8천 |
|---|
| 2026.08.11 | ₩9,891 | ₩10,011 | ₩9,150 | ₩9,731 | -1.62% | 1.4만 |
|---|
| 2026.08.10 | ₩10,011 | ₩10,411 | ₩9,811 | ₩9,811 | -2.00% | 3.5만 |
|---|
| 2026.08.07 | ₩10,612 | ₩10,632 | ₩10,151 | ₩10,211 | -3.77% | 3.5만 |
|---|
| 2026.08.06 | ₩10,571 | ₩10,612 | ₩10,271 | ₩10,612 | +0.38% | 1.4만 |
|---|
| 2026.08.05 | ₩11,212 | ₩11,813 | ₩10,271 | ₩10,612 | -5.36% | 1.9만 |
|---|
| 2026.08.04 | ₩11,813 | ₩12,093 | ₩11,012 | ₩11,012 | -6.78% | 2만 |
|---|
| 2026.08.03 | ₩12,193 | ₩12,413 | ₩11,613 | ₩11,953 | -1.97% | 1.2만 |
|---|
| 2026.07.31 | ₩12,814 | ₩12,814 | ₩11,733 | ₩12,554 | -2.03% | 7.6천 |
|---|
| 2026.07.30 | ₩11,713 | ₩13,134 | ₩11,212 | ₩12,894 | +10.09% | 1.2만 |
|---|
| 2026.07.29 | ₩12,594 | ₩13,154 | ₩11,713 | ₩11,713 | -7.00% | 1.8만 |
|---|
| 2026.07.28 | ₩13,054 | ₩13,234 | ₩12,053 | ₩12,574 | -3.68% | 4.6만 |
|---|
| 2026.07.27 | ₩13,074 | ₩13,815 | ₩13,014 | ₩13,655 | +4.44% | 1.3만 |
|---|
| 2026.07.24 | ₩13,374 | ₩14,035 | ₩12,974 | ₩13,214 | -1.20% | 8.7천 |
|---|
| 2026.07.23 | ₩13,755 | ₩14,215 | ₩12,854 | ₩13,374 | -2.77% | 2.7만 |
|---|
| 2026.07.22 | ₩14,115 | ₩14,476 | ₩14,015 | ₩14,175 | +0.43% | 2만 |
|---|
| 2026.07.21 | ₩13,815 | ₩14,416 | ₩13,715 | ₩14,115 | +2.17% | 8.5천 |
|---|
| 2026.07.20 | ₩14,015 | ₩14,215 | ₩13,495 | ₩13,995 | -0.14% | 5.5천 |
|---|
| 2026.07.17 | ₩14,135 | ₩14,356 | ₩13,815 | ₩14,095 | -0.28% | 5천 |
|---|
| 2026.07.16 | ₩14,215 | ₩14,416 | ₩14,015 | ₩14,255 | +0.28% | 4.9천 |
|---|
| 2026.07.15 | ₩14,195 | ₩14,616 | ₩14,035 | ₩14,456 | +1.83% | 6.2천 |
|---|
| 2026.07.14 | ₩14,015 | ₩14,516 | ₩13,615 | ₩14,195 | +1.29% | 1.1만 |
|---|
| 2026.07.13 | ₩15,216 | ₩15,417 | ₩12,253 | ₩14,015 | -7.89% | 2.9만 |
|---|
| 2026.07.10 | ₩15,737 | ₩15,737 | ₩14,856 | ₩15,357 | -2.42% | 1.7만 |
|---|
| 2026.07.09 | ₩15,697 | ₩15,697 | ₩15,036 | ₩15,577 | -0.77% | 1.6만 |
|---|
| 2026.07.08 | ₩16,137 | ₩16,137 | ₩14,676 | ₩15,797 | -2.11% | 7.1만 |
|---|
| 2026.07.07 | ₩16,618 | ₩16,738 | ₩16,218 | ₩16,618 | 0.00% | 19.2만 |
|---|
| 2026.07.06 | ₩16,678 | ₩16,698 | ₩15,657 | ₩16,178 | -3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩16,818 | ₩17,419 | ₩16,618 | ₩16,618 | -1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩16,798 | ₩17,018 | ₩16,318 | ₩16,898 | +0.60% | 3.3만 |
|---|
| 2026.06.30 | ₩16,017 | ₩16,618 | ₩16,017 | ₩16,258 | +1.50% | 1.5만 |
|---|
| 2026.06.29 | ₩16,618 | ₩16,738 | ₩16,017 | ₩16,097 | -3.13% | 1.2만 |
|---|
| 2026.06.26 | ₩16,938 | ₩17,319 | ₩16,618 | ₩16,618 | -1.89% | 9.8천 |
|---|
| 2026.06.25 | ₩16,998 | ₩16,998 | ₩16,318 | ₩16,818 | -1.06% | 1.8만 |
|---|
| 2026.06.24 | ₩16,498 | ₩17,419 | ₩16,418 | ₩17,038 | +3.28% | 2.4만 |
|---|
| 2026.06.23 | ₩16,017 | ₩17,038 | ₩15,617 | ₩16,878 | +5.38% | 3.9만 |
|---|
| 2026.06.22 | ₩16,658 | ₩17,419 | ₩15,657 | ₩16,218 | -2.64% | 8.7만 |
|---|
| 2026.06.18 | ₩16,818 | ₩17,419 | ₩16,198 | ₩16,758 | -0.36% | 5.5만 |
|---|
| 2026.06.17 | ₩16,218 | ₩17,018 | ₩16,017 | ₩16,658 | +2.72% | 10.8만 |
|---|
| 2026.06.16 | ₩26,028 | ₩26,028 | ₩18,820 | ₩18,921 | -27.31% | 21.6만 |
|---|
| 2026.06.15 | ₩28,231 | ₩31,234 | ₩27,029 | ₩27,430 | -2.84% | 1.7만 |
|---|
| 2026.06.12 | ₩33,036 | ₩33,436 | ₩28,831 | ₩29,632 | -10.30% | 1.2만 |
|---|
| 2026.06.11 | ₩30,233 | ₩33,036 | ₩30,233 | ₩32,635 | +7.95% | 8.9천 |
|---|
| 2026.06.10 | ₩29,832 | ₩31,034 | ₩29,832 | ₩30,433 | +2.01% | 3.6천 |
|---|
| 2026.06.09 | ₩32,335 | ₩32,335 | ₩29,031 | ₩30,233 | -6.50% | 8.3천 |
|---|
| 2026.06.08 | ₩34,638 | ₩34,638 | ₩31,434 | ₩32,035 | -7.51% | 1.4만 |
|---|
| 2026.06.05 | ₩37,240 | ₩41,044 | ₩34,437 | ₩34,638 | -6.99% | 1.5만 |
|---|
| 2026.06.04 | ₩33,436 | ₩38,842 | ₩33,036 | ₩37,641 | +12.57% | 2.2만 |
|---|
| 2026.06.03 | ₩33,236 | ₩34,838 | ₩32,055 | ₩33,837 | +1.81% | 8.1천 |
|---|
| 2026.06.02 | ₩38,842 | ₩43,547 | ₩32,635 | ₩33,636 | -13.40% | 3.8만 |
|---|
| 2026.06.01 | ₩33,436 | ₩36,439 | ₩33,436 | ₩35,038 | +4.79% | 8.4천 |
|---|
| 2026.05.29 | ₩33,837 | ₩34,457 | ₩32,836 | ₩33,436 | -1.18% | 5.7천 |
|---|
| 2026.05.28 | ₩33,036 | ₩34,037 | ₩31,674 | ₩33,036 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩32,235 | ₩33,897 | ₩31,835 | ₩33,036 | +2.48% | 9천 |
|---|
| 2026.05.26 | ₩31,434 | ₩34,638 | ₩31,034 | ₩33,036 | +5.10% | 7.8천 |
|---|
| 2026.05.22 | ₩32,235 | ₩35,639 | ₩31,234 | ₩31,234 | -3.11% | 7.6천 |
|---|
| 2026.05.21 | ₩32,235 | ₩33,837 | ₩28,030 | ₩32,435 | +0.62% | 1.6만 |
|---|
| 2026.05.20 | ₩34,037 | ₩35,639 | ₩32,435 | ₩33,236 | -2.35% | 1.2만 |
|---|
| 2026.05.19 | ₩33,436 | ₩35,238 | ₩32,435 | ₩34,037 | +1.80% | 6.2천 |
|---|
| 2026.05.18 | ₩36,840 | ₩37,240 | ₩33,036 | ₩33,737 | -8.42% | 8.1천 |
|---|
| 2026.05.15 | ₩38,442 | ₩39,843 | ₩37,641 | ₩37,641 | -2.08% | 6.4천 |
|---|
| 2026.05.14 | ₩37,641 | ₩40,043 | ₩37,441 | ₩39,843 | +5.85% | 1.1만 |
|---|
| 2026.05.13 | ₩37,641 | ₩38,842 | ₩37,240 | ₩37,841 | +0.53% | 1만 |
|---|
| 2026.05.12 | ₩42,046 | ₩43,647 | ₩37,441 | ₩37,641 | -10.48% | 4.5만 |
|---|
| 2026.05.11 | ₩38,642 | ₩41,245 | ₩38,442 | ₩39,443 | +2.07% | 1.3만 |
|---|
| 2026.05.08 | ₩42,446 | ₩42,446 | ₩40,244 | ₩40,644 | -4.25% | 1.2만 |
|---|
| 2026.05.07 | ₩38,842 | ₩44,248 | ₩38,041 | ₩42,446 | +9.28% | 1.9만 |
|---|
| 2026.05.06 | ₩39,843 | ₩40,444 | ₩36,239 | ₩39,643 | -0.50% | 2.9만 |
|---|
| 2026.05.05 | ₩43,047 | ₩43,047 | ₩40,043 | ₩40,444 | -6.05% | 1.7만 |
|---|
| 2026.05.04 | ₩45,049 | ₩46,050 | ₩43,247 | ₩43,647 | -3.11% | 1만 |
|---|
| 2026.05.01 | ₩48,252 | ₩48,553 | ₩42,546 | ₩43,848 | -9.13% | 2만 |
|---|
| 2026.04.30 | ₩48,252 | ₩51,856 | ₩47,451 | ₩49,754 | +3.11% | 1.4만 |
|---|
| 2026.04.29 | ₩52,457 | ₩53,058 | ₩47,251 | ₩48,653 | -7.25% | 2.6만 |
|---|
| 2026.04.28 | ₩46,250 | ₩56,461 | ₩43,447 | ₩53,258 | +15.15% | 18.9만 |
|---|
| 2026.04.27 | ₩44,048 | ₩44,648 | ₩40,444 | ₩44,248 | +0.45% | 1.5만 |
|---|
| 2026.04.24 | ₩45,249 | ₩46,871 | ₩43,647 | ₩44,648 | -1.33% | 6.8천 |
|---|
| 2026.04.23 | ₩50,054 | ₩50,054 | ₩44,448 | ₩46,050 | -8.00% | 1.2만 |
|---|
| 2026.04.22 | ₩53,058 | ₩54,079 | ₩48,853 | ₩50,254 | -5.28% | 1.9만 |
|---|
| 2026.04.21 | ₩52,857 | ₩56,661 | ₩52,257 | ₩52,257 | -1.14% | 1.5만 |
|---|
| 2026.04.20 | ₩55,660 | ₩55,660 | ₩51,055 | ₩53,858 | -3.24% | 1.8만 |
|---|
| 2026.04.17 | ₩56,862 | ₩58,063 | ₩54,479 | ₩57,262 | +0.70% | 1.8만 |
|---|
| 2026.04.16 | ₩57,062 | ₩58,664 | ₩54,059 | ₩55,260 | -3.16% | 1.6만 |
|---|
| 2026.04.15 | ₩57,062 | ₩59,865 | ₩55,460 | ₩58,664 | +2.81% | 2만 |
|---|
| 2026.04.14 | ₩62,868 | ₩64,870 | ₩55,260 | ₩56,261 | -10.51% | 3.9만 |
|---|
| 2026.04.13 | ₩66,072 | ₩66,172 | ₩59,464 | ₩63,669 | -3.64% | 3.3만 |
|---|
| 2026.04.10 | ₩66,272 | ₩71,077 | ₩66,272 | ₩67,073 | +1.21% | 2.4만 |
|---|
| 2026.04.09 | ₩75,682 | ₩77,224 | ₩60,265 | ₩66,472 | -12.17% | 6.5만 |
|---|
| 2026.04.08 | ₩81,889 | ₩86,894 | ₩75,222 | ₩78,485 | -4.16% | 5.7만 |
|---|
| 2026.04.07 | ₩80,687 | ₩87,695 | ₩77,484 | ₩81,889 | +1.49% | 8.9만 |
|---|
| 2026.04.06 | ₩76,483 | ₩83,891 | ₩75,482 | ₩83,691 | +9.42% | 9.4만 |
|---|
| 2026.04.02 | ₩74,881 | ₩81,889 | ₩71,878 | ₩78,485 | +4.81% | 9.7만 |
|---|
| 2026.04.01 | ₩86,093 | ₩94,302 | ₩76,283 | ₩79,686 | -7.44% | 65.6만 |
|---|
| 2026.03.31 | ₩69,676 | ₩81,889 | ₩68,074 | ₩76,683 | +10.06% | 7.1만 |
|---|
| 2026.03.30 | ₩77,884 | ₩85,493 | ₩68,775 | ₩70,877 | -9.00% | 8.9만 |
|---|
| 2026.03.27 | ₩88,095 | ₩101,710 | ₩75,882 | ₩80,087 | -9.09% | 18.8만 |
|---|
| 2026.03.26 | ₩79,486 | ₩96,705 | ₩74,080 | ₩94,903 | +19.40% | 31.7만 |
|---|
| 2026.03.25 | ₩92,000 | ₩99,508 | ₩75,982 | ₩79,486 | -13.60% | 87.7만 |
|---|
| 2026.03.24 | ₩83,290 | ₩87,094 | ₩71,678 | ₩79,286 | -4.81% | 30.9만 |
|---|
| 2026.03.23 | ₩55,660 | ₩107,717 | ₩55,660 | ₩94,703 | +70.14% | 430.9만 |
|---|
| 2026.03.20 | ₩69,876 | ₩71,878 | ₩52,257 | ₩54,659 | -21.78% | 97.1만 |
|---|
| 2026.03.19 | ₩48,453 | ₩60,065 | ₩46,050 | ₩59,464 | +22.73% | 49.3만 |
|---|
| 2026.03.18 | ₩47,251 | ₩50,455 | ₩42,246 | ₩48,653 | +2.97% | 30.9만 |
|---|
| 2026.03.17 | ₩44,648 | ₩61,867 | ₩44,648 | ₩54,859 | +22.87% | 832.9만 |
|---|
| 2026.03.16 | ₩37,641 | ₩39,042 | ₩31,634 | ₩38,241 | +1.60% | 50만 |
|---|
| 2026.03.13 | ₩35,939 | ₩54,659 | ₩35,639 | ₩42,446 | +18.11% | 1606.6만 |
|---|
| 2026.03.12 | ₩22,024 | ₩22,825 | ₩20,923 | ₩21,423 | -2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩24,426 | ₩24,827 | ₩21,623 | ₩22,625 | -7.38% | 4.5만 |
|---|
| 2026.03.10 | ₩22,825 | ₩28,030 | ₩21,724 | ₩23,826 | +4.39% | 140.1만 |
|---|
| 2026.03.09 | ₩20,222 | ₩21,423 | ₩20,022 | ₩21,223 | +4.95% | 5.1천 |
|---|
| 2026.03.06 | ₩20,022 | ₩21,023 | ₩19,882 | ₩20,823 | +4.00% | 5.6천 |
|---|
| 2026.03.05 | ₩20,622 | ₩21,423 | ₩19,781 | ₩20,622 | 0.00% | 4.6천 |
|---|
| 2026.03.04 | ₩19,421 | ₩21,223 | ₩18,880 | ₩20,622 | +6.19% | 7.6천 |
|---|
| 2026.03.03 | ₩20,622 | ₩20,622 | ₩19,021 | ₩19,041 | -7.67% | 7.9천 |
|---|
| 2026.03.02 | ₩20,823 | ₩21,623 | ₩19,842 | ₩21,223 | +1.92% | 4.5천 |
|---|
| 2026.02.27 | ₩20,422 | ₩21,623 | ₩20,422 | ₩21,223 | +3.92% | 3천 |
|---|
| 2026.02.26 | ₩21,423 | ₩21,824 | ₩19,761 | ₩20,823 | -2.80% | 6.1천 |
|---|
| 2026.02.25 | ₩21,824 | ₩22,024 | ₩20,622 | ₩21,824 | 0.00% | 6.8천 |
|---|
| 2026.02.24 | ₩18,620 | ₩22,224 | ₩18,040 | ₩22,224 | +19.35% | 1.3만 |
|---|
| 2026.02.23 | ₩21,223 | ₩21,383 | ₩18,020 | ₩18,640 | -12.17% | 1.5만 |
|---|
| 2026.02.20 | ₩23,425 | ₩23,425 | ₩21,023 | ₩21,623 | -7.69% | 1.5만 |
|---|
| 2026.02.19 | ₩24,426 | ₩27,830 | ₩23,425 | ₩23,626 | -3.28% | 14.2만 |
|---|
| 2026.02.18 | ₩21,824 | ₩23,626 | ₩20,622 | ₩23,025 | +5.50% | 1.2만 |
|---|
| 2026.02.17 | ₩20,823 | ₩22,424 | ₩19,421 | ₩21,423 | +2.88% | 1.3만 |
|---|
| 2026.02.13 | ₩21,824 | ₩23,425 | ₩20,622 | ₩20,823 | -4.59% | 1.3만 |
|---|
| 2026.02.12 | ₩19,721 | ₩23,425 | ₩19,621 | ₩22,024 | +11.68% | 1.2만 |
|---|
| 2026.02.11 | ₩20,823 | ₩21,223 | ₩19,481 | ₩19,882 | -4.52% | 8.4천 |
|---|
| 2026.02.10 | ₩18,120 | ₩21,623 | ₩17,859 | ₩20,222 | +11.60% | 1만 |
|---|
| 2026.02.09 | ₩17,539 | ₩18,080 | ₩16,418 | ₩18,020 | +2.74% | 9.9천 |
|---|
| 2026.02.06 | ₩14,476 | ₩18,020 | ₩14,476 | ₩17,038 | +17.70% | 6.8천 |
|---|
| 2026.02.05 | ₩16,017 | ₩16,077 | ₩13,875 | ₩15,016 | -6.25% | 1.8만 |
|---|
| 2026.02.04 | ₩21,223 | ₩21,523 | ₩15,377 | ₩17,119 | -19.34% | 4만 |
|---|
| 2026.02.03 | ₩21,623 | ₩23,025 | ₩20,823 | ₩21,423 | -0.93% | 1.2만 |
|---|
| 2026.02.02 | ₩22,705 | ₩26,228 | ₩19,761 | ₩25,428 | +11.99% | 3.2만 |
|---|
| 2026.01.30 | ₩23,025 | ₩23,626 | ₩22,224 | ₩22,825 | -0.87% | 3.6천 |
|---|
| 2026.01.29 | ₩25,227 | ₩25,428 | ₩23,025 | ₩23,425 | -7.14% | 4.7천 |
|---|
| 2026.01.28 | ₩25,628 | ₩26,629 | ₩25,107 | ₩25,227 | -1.56% | 3천 |
|---|
| 2026.01.27 | ₩25,828 | ₩26,629 | ₩25,027 | ₩26,429 | +2.33% | 2.5천 |
|---|
| 2026.01.26 | ₩27,029 | ₩27,029 | ₩25,828 | ₩26,028 | -3.70% | 2.2천 |
|---|
| 2026.01.23 | ₩28,431 | ₩28,431 | ₩26,429 | ₩27,029 | -4.93% | 2.6천 |
|---|
| 2026.01.22 | ₩27,430 | ₩28,831 | ₩26,629 | ₩27,230 | -0.73% | 4.7천 |
|---|
| 2026.01.21 | ₩26,429 | ₩28,130 | ₩25,828 | ₩26,228 | -0.76% | 4.5천 |
|---|
| 2026.01.20 | ₩27,430 | ₩27,630 | ₩25,227 | ₩26,228 | -4.38% | 4.1천 |
|---|
| 2026.01.16 | ₩29,031 | ₩29,632 | ₩27,029 | ₩27,430 | -5.52% | 4.7천 |
|---|
| 2026.01.15 | ₩25,428 | ₩29,432 | ₩25,428 | ₩28,431 | +11.81% | 1만 |
|---|
| 2026.01.14 | ₩25,227 | ₩25,628 | ₩24,326 | ₩25,227 | 0.00% | 2.9천 |
|---|
| 2026.01.13 | ₩25,828 | ₩26,569 | ₩25,027 | ₩25,027 | -3.10% | 5.2천 |
|---|
| 2026.01.12 | ₩26,629 | ₩26,629 | ₩25,227 | ₩25,428 | -4.51% | 4.2천 |
|---|
| 2026.01.09 | ₩26,228 | ₩27,510 | ₩26,028 | ₩26,629 | +1.53% | 3.1천 |
|---|
| 2026.01.08 | ₩26,429 | ₩26,429 | ₩25,227 | ₩25,828 | -2.27% | 1.5천 |
|---|
| 2026.01.07 | ₩26,228 | ₩29,432 | ₩25,828 | ₩25,828 | -1.53% | 9.5천 |
|---|
| 2026.01.06 | ₩25,428 | ₩28,231 | ₩25,027 | ₩25,828 | +1.57% | 4.9천 |
|---|
| 2026.01.05 | ₩25,227 | ₩26,028 | ₩24,627 | ₩25,027 | -0.79% | 4.4천 |
|---|
| 2026.01.02 | ₩24,026 | ₩25,227 | ₩23,425 | ₩24,426 | +1.67% | 3.5천 |
|---|
| 2025.12.31 | ₩24,426 | ₩25,227 | ₩22,825 | ₩23,626 | -3.28% | 9.2천 |
|---|
| 2025.12.30 | ₩22,625 | ₩26,429 | ₩22,625 | ₩24,627 | +8.85% | 1.1만 |
|---|
| 2025.12.29 | ₩23,025 | ₩24,226 | ₩22,224 | ₩23,425 | +1.74% | 7.4천 |
|---|
| 2025.12.26 | ₩25,027 | ₩25,147 | ₩22,625 | ₩23,425 | -6.40% | 7.7천 |
|---|
| 2025.12.24 | ₩25,227 | ₩25,428 | ₩24,226 | ₩24,627 | -2.38% | 2.8천 |
|---|
| 2025.12.23 | ₩26,429 | ₩26,629 | ₩24,226 | ₩24,627 | -6.82% | 2.3천 |
|---|
| 2025.12.22 | ₩24,827 | ₩27,450 | ₩24,827 | ₩25,428 | +2.42% | 4.5천 |
|---|
| 2025.12.19 | ₩25,227 | ₩25,227 | ₩24,426 | ₩24,827 | -1.59% | 4.9천 |
|---|
| 2025.12.18 | ₩25,628 | ₩26,989 | ₩23,626 | ₩24,426 | -4.69% | 6천 |
|---|
| 2025.12.17 | ₩27,630 | ₩28,731 | ₩25,628 | ₩25,828 | -6.52% | 3.4천 |
|---|
| 2025.12.16 | ₩29,672 | ₩30,233 | ₩27,630 | ₩27,630 | -6.88% | 1.8천 |
|---|
| 2025.12.15 | ₩30,633 | ₩30,633 | ₩28,431 | ₩29,632 | -3.27% | 5.7천 |
|---|
| 2025.12.12 | ₩33,436 | ₩33,636 | ₩29,632 | ₩30,233 | -9.58% | 4.8천 |
|---|
| 2025.12.11 | ₩33,036 | ₩33,837 | ₩33,036 | ₩33,236 | +0.61% | 2.9천 |
|---|
| 2025.12.10 | ₩33,336 | ₩34,838 | ₩32,836 | ₩33,837 | +1.50% | 3.1천 |
|---|
| 2025.12.09 | ₩32,836 | ₩33,636 | ₩32,035 | ₩33,236 | +1.22% | 4.2천 |
|---|
| 2025.12.08 | ₩32,836 | ₩33,636 | ₩32,235 | ₩33,036 | +0.61% | 2.5천 |
|---|
| 2025.12.05 | ₩34,037 | ₩35,839 | ₩32,235 | ₩32,635 | -4.12% | 5.5천 |
|---|
| 2025.12.04 | ₩31,835 | ₩35,438 | ₩31,034 | ₩34,437 | +8.18% | 4.4천 |
|---|
| 2025.12.03 | ₩29,232 | ₩33,036 | ₩29,132 | ₩31,434 | +7.53% | 1.6만 |
|---|
| 2025.12.02 | ₩27,830 | ₩28,831 | ₩26,829 | ₩28,631 | +2.88% | 5.3천 |
|---|
| 2025.12.01 | ₩30,033 | ₩30,033 | ₩27,029 | ₩27,430 | -8.67% | 3.8천 |
|---|
| 2025.11.28 | ₩29,632 | ₩30,833 | ₩29,472 | ₩30,033 | +1.35% | 2.4천 |
|---|
| 2025.11.26 | ₩29,031 | ₩30,033 | ₩28,030 | ₩29,031 | 0.00% | 4.7천 |
|---|
| 2025.11.25 | ₩28,831 | ₩29,031 | ₩27,850 | ₩28,631 | -0.69% | 2.8천 |
|---|
| 2025.11.24 | ₩30,633 | ₩30,633 | ₩28,331 | ₩28,631 | -6.54% | 4.1천 |
|---|
| 2025.11.21 | ₩27,230 | ₩30,233 | ₩25,027 | ₩29,432 | +8.09% | 1.5만 |
|---|
| 2025.11.20 | ₩30,233 | ₩31,434 | ₩27,630 | ₩27,630 | -8.61% | 4.5천 |
|---|
| 2025.11.19 | ₩28,831 | ₩30,033 | ₩28,431 | ₩29,432 | +2.08% | 4천 |
|---|
| 2025.11.18 | ₩31,434 | ₩31,634 | ₩29,432 | ₩29,432 | -6.37% | 7.3천 |
|---|
| 2025.11.17 | ₩34,638 | ₩36,840 | ₩30,033 | ₩31,634 | -8.67% | 1.1만 |
|---|
| 2025.11.14 | ₩36,039 | ₩39,943 | ₩35,238 | ₩36,840 | +2.22% | 8.6천 |
|---|
| 2025.11.13 | ₩42,246 | ₩43,027 | ₩37,641 | ₩37,641 | -10.90% | 1.2만 |
|---|
| 2025.11.12 | ₩43,447 | ₩45,049 | ₩40,204 | ₩43,047 | -0.92% | 1만 |
|---|
| 2025.11.11 | ₩41,044 | ₩43,828 | ₩41,044 | ₩43,247 | +5.37% | 4.6천 |
|---|
| 2025.11.10 | ₩41,445 | ₩42,646 | ₩40,244 | ₩41,845 | +0.97% | 5.2천 |
|---|
| 2025.11.07 | ₩40,244 | ₩42,046 | ₩38,241 | ₩41,245 | +2.49% | 9.7천 |
|---|
| 2025.11.06 | ₩44,448 | ₩46,651 | ₩41,044 | ₩41,044 | -7.66% | 1만 |
|---|
| 2025.11.05 | ₩41,845 | ₩44,648 | ₩40,244 | ₩43,447 | +3.83% | 8.4천 |
|---|
| 2025.11.04 | ₩44,248 | ₩45,329 | ₩41,044 | ₩41,845 | -5.43% | 1.4만 |
|---|
| 2025.11.03 | ₩48,052 | ₩48,553 | ₩45,349 | ₩46,050 | -4.17% | 9.8천 |
|---|
| 2025.10.31 | ₩48,453 | ₩49,654 | ₩47,051 | ₩49,053 | +1.24% | 8.2천 |
|---|
| 2025.10.30 | ₩48,453 | ₩50,054 | ₩47,451 | ₩48,853 | +0.83% | 8.6천 |
|---|
| 2025.10.29 | ₩50,254 | ₩51,456 | ₩48,052 | ₩49,654 | -1.20% | 1.1만 |
|---|
| 2025.10.28 | ₩52,056 | ₩54,459 | ₩49,654 | ₩49,854 | -4.23% | 1.7만 |
|---|
| 2025.10.27 | ₩54,459 | ₩54,459 | ₩50,455 | ₩51,856 | -4.78% | 1.1만 |
|---|
| 2025.10.24 | ₩52,457 | ₩54,159 | ₩51,055 | ₩53,058 | +1.15% | 9.8천 |
|---|
| 2025.10.23 | ₩49,654 | ₩53,058 | ₩49,253 | ₩52,857 | +6.45% | 1.1만 |
|---|
| 2025.10.22 | ₩56,061 | ₩56,061 | ₩48,633 | ₩50,455 | -10.00% | 3.5만 |
|---|
| 2025.10.21 | ₩59,264 | ₩59,264 | ₩55,460 | ₩56,661 | -4.39% | 2만 |
|---|
| 2025.10.20 | ₩59,665 | ₩60,866 | ₩57,062 | ₩57,662 | -3.36% | 2.4만 |
|---|
| 2025.10.17 | ₩64,069 | ₩64,470 | ₩58,864 | ₩58,864 | -8.13% | 4.7만 |
|---|
| 2025.10.16 | ₩59,264 | ₩70,076 | ₩57,262 | ₩68,274 | +15.20% | 136.1만 |
|---|
| 2025.10.15 | ₩56,061 | ₩59,264 | ₩54,059 | ₩54,259 | -3.21% | 2.5만 |
|---|
| 2025.10.14 | ₩51,055 | ₩58,664 | ₩51,055 | ₩57,662 | +12.94% | 2.8만 |
|---|
| 2025.10.13 | ₩53,258 | ₩55,360 | ₩51,256 | ₩53,258 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩57,262 | ₩61,066 | ₩53,058 | ₩54,459 | -4.90% | 4.2만 |
|---|