시장 데이터를 불러오는 중
전체 종목
바이오에이지 랩스 과거 주가
BioAge Labs, Inc. - Common Stock · BIOA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioAge Labs, Inc. - Common Stock · BIOA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,328 | ₩8,677 | ₩8,241 | ₩8,502 | +2.09% | 66.7만 |
| 2026.10.08 | ₩8,274 | ₩8,402 | ₩8,033 | ₩8,328 | +0.65% | 90.7만 |
| 2026.10.07 | ₩8,355 | ₩8,952 | ₩8,274 | ₩8,395 | +0.48% | 80만 |
| 2026.10.06 | ₩8,636 | ₩8,650 | ₩8,046 | ₩8,435 | -2.33% | 325.2만 |
| 2026.10.05 | ₩8,918 | ₩8,918 | ₩8,382 | ₩8,529 | -4.36% | 78.1만 |
| 2026.10.02 | ₩9,280 | ₩9,280 | ₩8,677 | ₩8,864 | -4.48% | 87만 |
| 2026.10.01 | ₩9,468 | ₩9,615 | ₩8,985 | ₩9,133 | -3.54% | 59.1만 |
| 2026.09.30 | ₩9,656 | ₩9,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,508 |
| -1.53% |
| 75.5만 |
| 2026.09.29 | ₩9,642 | ₩9,750 | ₩9,481 | ₩9,575 | -0.70% | 42.5만 |
|---|
| 2026.09.28 | ₩9,535 | ₩9,957 | ₩9,334 | ₩9,629 | +0.98% | 80만 |
|---|
| 2026.09.25 | ₩9,736 | ₩9,783 | ₩9,428 | ₩9,455 | -2.89% | 63만 |
|---|
| 2026.09.24 | ₩10,447 | ₩10,568 | ₩9,642 | ₩9,669 | -7.45% | 101.1만 |
|---|
| 2026.09.23 | ₩11,305 | ₩11,386 | ₩10,299 | ₩10,581 | -6.41% | 61.9만 |
|---|
| 2026.09.22 | ₩10,997 | ₩11,439 | ₩10,876 | ₩11,345 | +3.17% | 106.7만 |
|---|
| 2026.09.21 | ₩10,822 | ₩10,863 | ₩10,366 | ₩10,849 | +0.25% | 78.7만 |
|---|
| 2026.09.18 | ₩10,822 | ₩11,037 | ₩10,541 | ₩10,809 | -0.12% | 150.9만 |
|---|
| 2026.09.17 | ₩10,527 | ₩11,211 | ₩10,326 | ₩10,849 | +3.06% | 94만 |
|---|
| 2026.09.16 | ₩11,010 | ₩11,097 | ₩10,219 | ₩10,393 | -5.60% | 71.6만 |
|---|
| 2026.09.15 | ₩11,372 | ₩11,399 | ₩10,755 | ₩10,970 | -3.54% | 64.4만 |
|---|
| 2026.09.14 | ₩11,426 | ₩11,580 | ₩11,252 | ₩11,372 | -0.47% | 56.3만 |
|---|
| 2026.09.11 | ₩11,681 | ₩11,922 | ₩11,104 | ₩11,386 | -2.53% | 67.2만 |
|---|
| 2026.09.10 | ₩12,164 | ₩12,164 | ₩11,533 | ₩11,600 | -4.63% | 49.3만 |
|---|
| 2026.09.09 | ₩12,579 | ₩12,606 | ₩12,096 | ₩12,298 | -2.24% | 48.8만 |
|---|
| 2026.09.08 | ₩12,874 | ₩12,935 | ₩12,504 | ₩12,599 | -2.14% | 38.8만 |
|---|
| 2026.09.04 | ₩12,593 | ₩13,089 | ₩12,593 | ₩12,861 | +2.13% | 31.5만 |
|---|
| 2026.09.03 | ₩13,277 | ₩13,384 | ₩12,626 | ₩12,740 | -4.04% | 40.7만 |
|---|
| 2026.09.02 | ₩12,861 | ₩13,478 | ₩12,640 | ₩13,049 | +1.46% | 54.1만 |
|---|
| 2026.09.01 | ₩12,445 | ₩13,035 | ₩12,271 | ₩12,767 | +2.59% | 60.5만 |
|---|
| 2026.08.31 | ₩12,888 | ₩12,915 | ₩12,338 | ₩12,740 | -1.14% | 103.2만 |
|---|
| 2026.08.28 | ₩13,491 | ₩13,746 | ₩12,868 | ₩12,941 | -4.08% | 45.2만 |
|---|
| 2026.08.27 | ₩13,317 | ₩13,719 | ₩13,142 | ₩13,518 | +1.51% | 47.5만 |
|---|
| 2026.08.26 | ₩13,451 | ₩13,451 | ₩13,089 | ₩13,196 | -1.89% | 50.4만 |
|---|
| 2026.08.25 | ₩12,807 | ₩13,585 | ₩12,807 | ₩13,558 | +5.86% | 49.8만 |
|---|
| 2026.08.24 | ₩12,834 | ₩12,941 | ₩12,284 | ₩12,579 | -1.99% | 65.9만 |
|---|
| 2026.08.21 | ₩13,116 | ₩13,298 | ₩12,713 | ₩12,713 | -3.07% | 45.3만 |
|---|
| 2026.08.20 | ₩14,269 | ₩14,383 | ₩12,915 | ₩12,995 | -8.93% | 77.7만 |
|---|
| 2026.08.19 | ₩14,336 | ₩14,591 | ₩13,920 | ₩14,417 | +0.56% | 41.2만 |
|---|
| 2026.08.18 | ₩13,826 | ₩14,417 | ₩13,666 | ₩14,028 | +1.45% | 47.9만 |
|---|
| 2026.08.17 | ₩14,215 | ₩14,363 | ₩13,605 | ₩13,947 | -1.89% | 67.2만 |
|---|
| 2026.08.14 | ₩13,907 | ₩14,256 | ₩13,545 | ₩14,215 | +2.22% | 44.4만 |
|---|
| 2026.08.13 | ₩14,242 | ₩14,564 | ₩13,907 | ₩13,987 | -1.79% | 53.7만 |
|---|
| 2026.08.12 | ₩14,457 | ₩14,685 | ₩13,987 | ₩14,054 | -2.78% | 61.5만 |
|---|
| 2026.08.11 | ₩15,409 | ₩15,489 | ₩14,001 | ₩14,309 | -7.14% | 76.1만 |
|---|
| 2026.08.10 | ₩15,691 | ₩15,945 | ₩15,087 | ₩15,355 | -2.14% | 59.4만 |
|---|
| 2026.08.07 | ₩15,288 | ₩16,012 | ₩15,059 | ₩15,717 | +2.81% | 95.4만 |
|---|
| 2026.08.06 | ₩14,620 | ₩15,248 | ₩14,081 | ₩15,114 | +3.38% | 84.5만 |
|---|
| 2026.08.05 | ₩15,154 | ₩15,550 | ₩14,604 | ₩14,725 | -2.83% | 112.8만 |
|---|
| 2026.08.04 | ₩14,336 | ₩15,382 | ₩13,531 | ₩15,020 | +4.77% | 237만 |
|---|
| 2026.08.03 | ₩12,740 | ₩14,698 | ₩12,311 | ₩14,457 | +13.47% | 353.4만 |
|---|
| 2026.07.31 | ₩11,761 | ₩14,497 | ₩11,600 | ₩12,123 | +3.08% | 998만 |
|---|
| 2026.07.30 | ₩29,973 | ₩33,406 | ₩29,973 | ₩33,326 | +11.19% | 67.3만 |
|---|
| 2026.07.29 | ₩29,450 | ₩30,147 | ₩27,344 | ₩29,758 | +1.05% | 103.5만 |
|---|
| 2026.07.28 | ₩28,095 | ₩29,557 | ₩27,505 | ₩29,396 | +4.63% | 59.8만 |
|---|
| 2026.07.27 | ₩29,450 | ₩30,778 | ₩27,820 | ₩28,002 | -4.92% | 49.7만 |
|---|
| 2026.07.24 | ₩29,369 | ₩29,926 | ₩28,625 | ₩29,195 | -0.59% | 103.1만 |
|---|
| 2026.07.23 | ₩28,605 | ₩29,427 | ₩28,417 | ₩29,369 | +2.67% | 41.7만 |
|---|
| 2026.07.22 | ₩30,100 | ₩30,389 | ₩29,269 | ₩29,423 | -2.25% | 86.4만 |
|---|
| 2026.07.21 | ₩29,584 | ₩30,697 | ₩29,369 | ₩30,375 | +2.67% | 35.7만 |
|---|
| 2026.07.20 | ₩30,643 | ₩31,850 | ₩29,879 | ₩29,933 | -2.32% | 32.6만 |
|---|
| 2026.07.17 | ₩28,645 | ₩31,502 | ₩28,645 | ₩30,590 | +6.79% | 45.8만 |
|---|
| 2026.07.16 | ₩30,161 | ₩30,436 | ₩29,034 | ₩29,718 | -1.47% | 52.8만 |
|---|
| 2026.07.15 | ₩30,255 | ₩30,912 | ₩29,530 | ₩30,442 | +0.62% | 51.3만 |
|---|
| 2026.07.14 | ₩29,571 | ₩31,153 | ₩28,685 | ₩30,550 | +3.31% | 50만 |
|---|
| 2026.07.13 | ₩31,944 | ₩32,011 | ₩28,759 | ₩29,215 | -8.54% | 54.9만 |
|---|
| 2026.07.10 | ₩33,527 | ₩34,090 | ₩30,469 | ₩32,642 | -2.64% | 70.4만 |
|---|
| 2026.07.09 | ₩31,850 | ₩33,433 | ₩31,187 | ₩33,379 | +4.80% | 58.8만 |
|---|
| 2026.07.08 | ₩32,642 | ₩32,722 | ₩30,806 | ₩31,689 | -2.92% | 65.3만 |
|---|
| 2026.07.07 | ₩33,366 | ₩33,433 | ₩31,361 | ₩32,722 | -1.93% | 51.8만 |
|---|
| 2026.07.06 | ₩33,688 | ₩34,807 | ₩33,205 | ₩33,312 | -1.11% | 35.3만 |
|---|
| 2026.07.02 | ₩32,762 | ₩33,714 | ₩32,333 | ₩33,661 | +2.74% | 41.9만 |
|---|
| 2026.07.01 | ₩32,668 | ₩33,104 | ₩31,730 | ₩32,534 | -0.41% | 66만 |
|---|
| 2026.06.30 | ₩33,225 | ₩34,291 | ₩32,320 | ₩32,870 | -1.07% | 80.5만 |
|---|
| 2026.06.29 | ₩31,983 | ₩34,600 | ₩31,495 | ₩33,460 | +4.62% | 76.9만 |
|---|
| 2026.06.26 | ₩30,000 | ₩31,944 | ₩30,000 | ₩31,864 | +6.21% | 312만 |
|---|
| 2026.06.25 | ₩30,415 | ₩33,433 | ₩29,960 | ₩30,335 | -0.26% | 94.4만 |
|---|
| 2026.06.24 | ₩29,986 | ₩31,381 | ₩29,457 | ₩30,617 | +2.10% | 105.1만 |
|---|
| 2026.06.23 | ₩28,028 | ₩30,107 | ₩27,634 | ₩29,933 | +6.79% | 49.8만 |
|---|
| 2026.06.22 | ₩27,975 | ₩29,209 | ₩27,639 | ₩28,793 | +2.92% | 45.8만 |
|---|
| 2026.06.18 | ₩27,532 | ₩28,082 | ₩25,909 | ₩27,854 | +1.17% | 62만 |
|---|
| 2026.06.17 | ₩27,479 | ₩28,525 | ₩26,298 | ₩26,808 | -2.44% | 49.6만 |
|---|
| 2026.06.16 | ₩26,607 | ₩28,511 | ₩25,869 | ₩27,479 | +3.28% | 66.6만 |
|---|
| 2026.06.15 | ₩24,528 | ₩26,714 | ₩24,206 | ₩26,607 | +8.47% | 74.6만 |
|---|
| 2026.06.12 | ₩22,087 | ₩24,260 | ₩21,556 | ₩24,193 | +9.53% | 43.7만 |
|---|
| 2026.06.11 | ₩21,055 | ₩22,128 | ₩20,813 | ₩22,061 | +4.78% | 62.9만 |
|---|
| 2026.06.10 | ₩21,055 | ₩21,685 | ₩20,297 | ₩20,760 | -1.40% | 35.9만 |
|---|
| 2026.06.09 | ₩20,800 | ₩21,618 | ₩20,424 | ₩21,189 | +1.87% | 17.8만 |
|---|
| 2026.06.08 | ₩21,323 | ₩21,538 | ₩20,384 | ₩20,800 | -2.45% | 30.5만 |
|---|
| 2026.06.05 | ₩22,624 | ₩23,013 | ₩21,028 | ₩21,055 | -6.94% | 37.6만 |
|---|
| 2026.06.04 | ₩21,578 | ₩22,993 | ₩21,538 | ₩22,825 | +5.78% | 27.2만 |
|---|
| 2026.06.03 | ₩22,020 | ₩22,758 | ₩21,401 | ₩21,511 | -2.31% | 25.7만 |
|---|
| 2026.06.02 | ₩22,664 | ₩22,664 | ₩21,296 | ₩22,181 | -2.13% | 38.2만 |
|---|
| 2026.06.01 | ₩22,879 | ₩23,952 | ₩22,275 | ₩23,066 | +0.82% | 31.9만 |
|---|
| 2026.05.29 | ₩22,798 | ₩23,201 | ₩22,530 | ₩23,187 | +1.71% | 23.4만 |
|---|
| 2026.05.28 | ₩22,677 | ₩22,959 | ₩22,222 | ₩22,865 | +0.83% | 23.1만 |
|---|
| 2026.05.27 | ₩22,503 | ₩23,033 | ₩21,658 | ₩22,731 | +1.01% | 140.2만 |
|---|
| 2026.05.26 | ₩22,423 | ₩22,436 | ₩21,457 | ₩21,725 | -3.11% | 58.6만 |
|---|
| 2026.05.22 | ₩22,610 | ₩23,241 | ₩22,262 | ₩22,275 | -1.48% | 21.1만 |
|---|
| 2026.05.21 | ₩21,471 | ₩22,771 | ₩20,867 | ₩22,450 | +4.56% | 31.6만 |
|---|
| 2026.05.20 | ₩22,329 | ₩22,543 | ₩21,390 | ₩21,605 | -3.24% | 34만 |
|---|
| 2026.05.19 | ₩20,652 | ₩22,282 | ₩19,747 | ₩21,953 | +6.30% | 52만 |
|---|
| 2026.05.18 | ₩23,724 | ₩24,475 | ₩20,465 | ₩20,572 | -13.28% | 45.2만 |
|---|
| 2026.05.15 | ₩24,367 | ₩24,515 | ₩23,294 | ₩23,683 | -2.81% | 48.2만 |
|---|
| 2026.05.14 | ₩25,668 | ₩25,836 | ₩24,387 | ₩25,098 | -2.22% | 34.1만 |
|---|
| 2026.05.13 | ₩24,877 | ₩25,977 | ₩23,576 | ₩25,668 | +3.18% | 54.2만 |
|---|
| 2026.05.12 | ₩24,314 | ₩24,629 | ₩23,592 | ₩24,394 | +0.33% | 31만 |
|---|
| 2026.05.11 | ₩24,126 | ₩25,574 | ₩23,965 | ₩24,354 | +0.94% | 50.9만 |
|---|
| 2026.05.08 | ₩23,496 | ₩24,434 | ₩23,428 | ₩24,126 | +2.68% | 17.8만 |
|---|
| 2026.05.07 | ₩24,622 | ₩24,850 | ₩22,986 | ₩23,898 | -2.94% | 22.4만 |
|---|
| 2026.05.06 | ₩22,584 | ₩25,226 | ₩22,195 | ₩24,756 | +9.62% | 58.8만 |
|---|
| 2026.05.05 | ₩22,543 | ₩22,791 | ₩21,699 | ₩22,369 | -0.77% | 23.6만 |
|---|
| 2026.05.04 | ₩22,329 | ₩22,798 | ₩21,524 | ₩22,289 | -0.18% | 39.7만 |
|---|
| 2026.05.01 | ₩22,651 | ₩22,798 | ₩21,833 | ₩22,517 | -0.59% | 32.5만 |
|---|
| 2026.04.30 | ₩22,610 | ₩23,133 | ₩22,476 | ₩22,597 | -0.06% | 44.4만 |
|---|
| 2026.04.29 | ₩23,040 | ₩23,214 | ₩22,262 | ₩22,610 | -1.86% | 27만 |
|---|
| 2026.04.28 | ₩24,045 | ₩24,528 | ₩23,214 | ₩23,388 | -2.73% | 34.4만 |
|---|
| 2026.04.27 | ₩22,973 | ₩25,346 | ₩22,973 | ₩24,220 | +5.43% | 34.9만 |
|---|
| 2026.04.24 | ₩23,040 | ₩23,120 | ₩22,061 | ₩22,865 | -0.76% | 38.4만 |
|---|
| 2026.04.23 | ₩24,622 | ₩25,114 | ₩22,905 | ₩23,120 | -6.10% | 41만 |
|---|
| 2026.04.22 | ₩26,634 | ₩27,304 | ₩24,501 | ₩24,622 | -7.55% | 39.4만 |
|---|
| 2026.04.21 | ₩25,212 | ₩27,076 | ₩24,170 | ₩26,298 | +4.31% | 69.4만 |
|---|
| 2026.04.20 | ₩24,729 | ₩25,413 | ₩23,724 | ₩25,212 | +1.95% | 63.7만 |
|---|
| 2026.04.17 | ₩23,308 | ₩25,346 | ₩23,066 | ₩24,796 | +6.39% | 50.8만 |
|---|
| 2026.04.16 | ₩22,664 | ₩23,040 | ₩22,108 | ₩22,785 | +0.53% | 36.7만 |
|---|
| 2026.04.15 | ₩22,208 | ₩22,892 | ₩21,865 | ₩22,758 | +2.48% | 39.2만 |
|---|
| 2026.04.14 | ₩21,813 | ₩23,415 | ₩21,813 | ₩22,222 | +1.88% | 32.6만 |
|---|
| 2026.04.13 | ₩21,149 | ₩22,168 | ₩21,149 | ₩21,712 | +2.66% | 45.3만 |
|---|
| 2026.04.10 | ₩23,710 | ₩23,895 | ₩21,605 | ₩21,712 | -8.43% | 29.4만 |
|---|
| 2026.04.09 | ₩23,992 | ₩24,381 | ₩23,026 | ₩23,858 | -0.56% | 22.8만 |
|---|
| 2026.04.08 | ₩24,850 | ₩25,011 | ₩23,321 | ₩24,193 | -2.64% | 39.9만 |
|---|
| 2026.04.07 | ₩23,589 | ₩23,851 | ₩22,838 | ₩23,616 | +0.11% | 27.6만 |
|---|
| 2026.04.06 | ₩23,281 | ₩23,804 | ₩22,865 | ₩23,509 | +0.98% | 29.3만 |
|---|
| 2026.04.02 | ₩22,785 | ₩24,434 | ₩22,785 | ₩23,469 | +3.00% | 30.1만 |
|---|
| 2026.04.01 | ₩23,884 | ₩24,555 | ₩23,321 | ₩23,777 | -0.45% | 44.2만 |
|---|
| 2026.03.31 | ₩21,497 | ₩24,099 | ₩21,484 | ₩23,455 | +9.11% | 88.6만 |
|---|
| 2026.03.30 | ₩21,833 | ₩22,061 | ₩20,974 | ₩21,229 | -2.76% | 84.4만 |
|---|
| 2026.03.27 | ₩22,664 | ₩22,959 | ₩21,511 | ₩21,658 | -4.44% | 31.4만 |
|---|
| 2026.03.26 | ₩21,471 | ₩22,718 | ₩21,471 | ₩21,792 | +1.50% | 37.6만 |
|---|
| 2026.03.25 | ₩21,833 | ₩22,195 | ₩20,746 | ₩22,007 | +0.80% | 57.5만 |
|---|
| 2026.03.24 | ₩24,796 | ₩25,091 | ₩21,028 | ₩21,605 | -12.87% | 88.2만 |
|---|
| 2026.03.23 | ₩25,762 | ₩26,419 | ₩24,837 | ₩24,984 | -3.02% | 46만 |
|---|
| 2026.03.20 | ₩27,988 | ₩28,162 | ₩25,061 | ₩25,883 | -7.52% | 193.5만 |
|---|
| 2026.03.19 | ₩26,432 | ₩28,283 | ₩25,936 | ₩28,216 | +6.75% | 47.3만 |
|---|
| 2026.03.18 | ₩28,283 | ₩28,283 | ₩25,574 | ₩25,963 | -8.20% | 43.8만 |
|---|
| 2026.03.17 | ₩28,632 | ₩28,967 | ₩27,666 | ₩28,458 | -0.61% | 44.9만 |
|---|
| 2026.03.16 | ₩25,816 | ₩29,504 | ₩25,521 | ₩28,900 | +11.95% | 72.1만 |
|---|
| 2026.03.13 | ₩26,741 | ₩27,479 | ₩24,609 | ₩25,105 | -6.12% | 64.5만 |
|---|
| 2026.03.12 | ₩26,982 | ₩26,982 | ₩25,078 | ₩26,667 | -1.17% | 45.8만 |
|---|
| 2026.03.11 | ₩28,082 | ₩28,699 | ₩26,567 | ₩26,915 | -4.15% | 65만 |
|---|
| 2026.03.10 | ₩27,318 | ₩28,793 | ₩26,997 | ₩28,122 | +2.95% | 123.2만 |
|---|
| 2026.03.09 | ₩26,942 | ₩28,129 | ₩25,668 | ₩26,459 | -1.79% | 40.4만 |
|---|
| 2026.03.06 | ₩27,251 | ₩27,921 | ₩25,909 | ₩27,210 | -0.15% | 48.4만 |
|---|
| 2026.03.05 | ₩28,203 | ₩29,182 | ₩26,821 | ₩27,331 | -3.09% | 39.5만 |
|---|
| 2026.03.04 | ₩27,774 | ₩28,636 | ₩27,183 | ₩28,256 | +1.74% | 34.1만 |
|---|
| 2026.03.03 | ₩28,364 | ₩28,873 | ₩27,291 | ₩27,438 | -3.26% | 33.9만 |
|---|
| 2026.03.02 | ₩26,862 | ₩29,532 | ₩26,821 | ₩29,115 | +8.39% | 39.8만 |
|---|
| 2026.02.27 | ₩29,504 | ₩30,295 | ₩29,166 | ₩29,866 | +1.23% | 45.1만 |
|---|
| 2026.02.26 | ₩29,839 | ₩29,986 | ₩28,551 | ₩29,933 | +0.31% | 27.8만 |
|---|
| 2026.02.25 | ₩30,174 | ₩30,845 | ₩29,195 | ₩29,691 | -1.60% | 47.7만 |
|---|
| 2026.02.24 | ₩28,833 | ₩29,276 | ₩28,162 | ₩28,913 | +0.28% | 31.4만 |
|---|
| 2026.02.23 | ₩27,532 | ₩29,383 | ₩27,532 | ₩28,632 | +3.99% | 42.3만 |
|---|
| 2026.02.20 | ₩26,996 | ₩28,122 | ₩26,151 | ₩27,505 | +1.89% | 57.7만 |
|---|
| 2026.02.19 | ₩26,097 | ₩27,371 | ₩25,695 | ₩27,009 | +3.49% | 62.1만 |
|---|
| 2026.02.18 | ₩28,699 | ₩30,174 | ₩26,124 | ₩26,272 | -8.46% | 112.1만 |
|---|
| 2026.02.17 | ₩26,419 | ₩26,962 | ₩25,521 | ₩26,325 | -0.36% | 39.2만 |
|---|
| 2026.02.13 | ₩26,862 | ₩28,441 | ₩26,218 | ₩26,245 | -2.30% | 138.7만 |
|---|
| 2026.02.12 | ₩27,532 | ₩27,827 | ₩26,017 | ₩26,741 | -2.87% | 52.9만 |
|---|
| 2026.02.11 | ₩27,076 | ₩27,157 | ₩25,896 | ₩26,808 | -0.99% | 50.3만 |
|---|
| 2026.02.10 | ₩27,894 | ₩28,162 | ₩26,687 | ₩27,076 | -2.93% | 30.9만 |
|---|
| 2026.02.09 | ₩28,726 | ₩28,746 | ₩26,044 | ₩27,505 | -4.25% | 45.2만 |
|---|
| 2026.02.06 | ₩27,116 | ₩28,390 | ₩26,205 | ₩27,800 | +2.52% | 83.8만 |
|---|
| 2026.02.05 | ₩26,929 | ₩28,833 | ₩26,634 | ₩26,795 | -0.50% | 101.4만 |
|---|
| 2026.02.04 | ₩27,224 | ₩27,348 | ₩25,775 | ₩27,023 | -0.74% | 44.4만 |
|---|
| 2026.02.03 | ₩27,143 | ₩27,705 | ₩26,105 | ₩26,701 | -1.63% | 38.3만 |
|---|
| 2026.02.02 | ₩25,145 | ₩27,693 | ₩25,145 | ₩26,956 | +7.20% | 72.5만 |
|---|
| 2026.01.30 | ₩25,547 | ₩26,593 | ₩25,078 | ₩25,467 | -0.31% | 58.1만 |
|---|
| 2026.01.29 | ₩26,137 | ₩26,513 | ₩25,239 | ₩25,614 | -2.00% | 36.3만 |
|---|
| 2026.01.28 | ₩26,419 | ₩26,660 | ₩25,762 | ₩26,164 | -0.96% | 37.6만 |
|---|
| 2026.01.27 | ₩26,070 | ₩26,553 | ₩24,568 | ₩26,285 | +0.82% | 114.1만 |
|---|
| 2026.01.26 | ₩25,226 | ₩25,266 | ₩24,407 | ₩24,501 | -2.87% | 70.9만 |
|---|
| 2026.01.23 | ₩25,145 | ₩25,427 | ₩24,635 | ₩25,226 | +0.32% | 98.8만 |
|---|
| 2026.01.22 | ₩26,848 | ₩26,848 | ₩24,756 | ₩25,346 | -5.59% | 263.1만 |
|---|
| 2026.01.21 | ₩26,996 | ₩28,873 | ₩25,728 | ₩26,982 | -0.05% | 83.7만 |
|---|
| 2026.01.20 | ₩25,990 | ₩28,605 | ₩25,561 | ₩28,592 | +10.01% | 83만 |
|---|
| 2026.01.16 | ₩28,525 | ₩28,525 | ₩26,446 | ₩27,036 | -5.22% | 105.8만 |
|---|
| 2026.01.15 | ₩30,737 | ₩32,186 | ₩28,739 | ₩28,846 | -6.15% | 89만 |
|---|
| 2026.01.14 | ₩27,331 | ₩31,649 | ₩27,331 | ₩30,737 | +12.46% | 105.6만 |
|---|
| 2026.01.13 | ₩23,938 | ₩28,404 | ₩21,994 | ₩27,747 | +15.91% | 188.4만 |
|---|
| 2026.01.12 | ₩20,116 | ₩24,005 | ₩19,989 | ₩23,938 | +19.00% | 190.2만 |
|---|
| 2026.01.09 | ₩18,735 | ₩19,298 | ₩18,319 | ₩18,815 | +0.43% | 42.1만 |
|---|
| 2026.01.08 | ₩19,606 | ₩20,229 | ₩18,654 | ₩18,668 | -4.79% | 50만 |
|---|
| 2026.01.07 | ₩21,645 | ₩22,034 | ₩19,620 | ₩19,995 | -7.62% | 151.4만 |
|---|
| 2026.01.06 | ₩17,032 | ₩21,699 | ₩16,509 | ₩20,666 | +21.34% | 237.1만 |
|---|
| 2026.01.05 | ₩17,125 | ₩17,394 | ₩15,914 | ₩16,924 | -1.17% | 63.6만 |
|---|
| 2026.01.02 | ₩17,984 | ₩18,244 | ₩16,804 | ₩17,206 | -4.33% | 34.1만 |
|---|
| 2025.12.31 | ₩18,185 | ₩18,373 | ₩17,581 | ₩17,742 | -2.43% | 46.6만 |
|---|
| 2025.12.30 | ₩18,547 | ₩18,735 | ₩18,198 | ₩18,279 | -1.45% | 15.9만 |
|---|
| 2025.12.29 | ₩18,695 | ₩18,802 | ₩18,130 | ₩18,560 | -0.72% | 23.2만 |
|---|
| 2025.12.26 | ₩18,842 | ₩18,869 | ₩18,312 | ₩18,614 | -1.21% | 15.5만 |
|---|
| 2025.12.24 | ₩17,944 | ₩19,392 | ₩17,944 | ₩18,882 | +5.23% | 19.7만 |
|---|
| 2025.12.23 | ₩18,225 | ₩18,225 | ₩17,343 | ₩17,716 | -2.80% | 30.9만 |
|---|
| 2025.12.22 | ₩18,171 | ₩18,346 | ₩17,534 | ₩18,212 | +0.22% | 26.5만 |
|---|
| 2025.12.19 | ₩16,643 | ₩17,981 | ₩16,573 | ₩17,957 | +7.90% | 115.1만 |
|---|
| 2025.12.18 | ₩16,696 | ₩17,099 | ₩16,460 | ₩16,602 | -0.56% | 17.8만 |
|---|
| 2025.12.17 | ₩16,763 | ₩17,420 | ₩16,442 | ₩16,495 | -1.60% | 17.9만 |
|---|
| 2025.12.16 | ₩16,482 | ₩17,085 | ₩16,093 | ₩16,777 | +1.79% | 22.4만 |
|---|
| 2025.12.15 | ₩17,407 | ₩17,501 | ₩16,495 | ₩16,710 | -4.01% | 56만 |
|---|
| 2025.12.12 | ₩17,058 | ₩17,508 | ₩16,830 | ₩17,273 | +1.26% | 32.8만 |
|---|
| 2025.12.11 | ₩17,099 | ₩17,568 | ₩16,093 | ₩17,099 | 0.00% | 193.3만 |
|---|
| 2025.12.10 | ₩16,267 | ₩17,166 | ₩16,133 | ₩17,005 | +4.53% | 41.2만 |
|---|
| 2025.12.09 | ₩15,744 | ₩16,488 | ₩15,409 | ₩16,173 | +2.73% | 45만 |
|---|
| 2025.12.08 | ₩15,221 | ₩16,039 | ₩14,819 | ₩15,865 | +4.23% | 44.3만 |
|---|
| 2025.12.05 | ₩14,001 | ₩15,597 | ₩13,726 | ₩15,570 | +11.21% | 72.2만 |
|---|
| 2025.12.04 | ₩13,438 | ₩14,819 | ₩13,210 | ₩14,081 | +4.79% | 115.2만 |
|---|
| 2025.12.03 | ₩11,399 | ₩12,492 | ₩11,386 | ₩12,365 | +8.47% | 23.6만 |
|---|
| 2025.12.02 | ₩11,922 | ₩11,976 | ₩11,345 | ₩11,386 | -4.50% | 17.3만 |
|---|
| 2025.12.01 | ₩12,552 | ₩12,552 | ₩11,936 | ₩11,976 | -4.59% | 20.8만 |
|---|
| 2025.11.28 | ₩12,566 | ₩12,901 | ₩12,552 | ₩12,727 | +1.28% | 10.5만 |
|---|
| 2025.11.26 | ₩12,137 | ₩12,539 | ₩12,110 | ₩12,539 | +3.31% | 34.9만 |
|---|
| 2025.11.25 | ₩12,204 | ₩12,365 | ₩11,949 | ₩12,070 | -1.10% | 22만 |
|---|
| 2025.11.24 | ₩11,721 | ₩12,512 | ₩11,600 | ₩12,257 | +4.58% | 31.3만 |
|---|
| 2025.11.21 | ₩11,520 | ₩12,056 | ₩11,319 | ₩11,600 | +0.70% | 19만 |
|---|
| 2025.11.20 | ₩11,117 | ₩12,043 | ₩11,111 | ₩11,520 | +3.62% | 26.2만 |
|---|
| 2025.11.19 | ₩10,957 | ₩11,171 | ₩10,889 | ₩11,050 | +0.86% | 16.3만 |
|---|
| 2025.11.18 | ₩11,017 | ₩11,221 | ₩10,863 | ₩11,064 | +0.43% | 20만 |
|---|
| 2025.11.17 | ₩10,554 | ₩11,205 | ₩10,514 | ₩11,144 | +5.59% | 28.9만 |
|---|
| 2025.11.14 | ₩10,387 | ₩10,729 | ₩10,192 | ₩10,460 | +0.71% | 13만 |
|---|
| 2025.11.13 | ₩10,608 | ₩10,829 | ₩10,293 | ₩10,353 | -2.40% | 21.4만 |
|---|
| 2025.11.12 | ₩10,554 | ₩10,910 | ₩10,440 | ₩10,742 | +1.78% | 25.3만 |
|---|
| 2025.11.11 | ₩10,085 | ₩10,554 | ₩9,951 | ₩10,501 | +4.12% | 17.6만 |
|---|
| 2025.11.10 | ₩9,843 | ₩10,085 | ₩9,830 | ₩10,045 | +2.04% | 16.9만 |
|---|
| 2025.11.07 | ₩9,750 | ₩9,937 | ₩9,052 | ₩9,736 | -0.14% | 48.5만 |
|---|
| 2025.11.06 | ₩10,045 | ₩10,273 | ₩9,803 | ₩10,018 | -0.27% | 17.5만 |
|---|
| 2025.11.05 | ₩10,125 | ₩10,568 | ₩9,790 | ₩10,058 | -0.66% | 24.4만 |
|---|
| 2025.11.04 | ₩9,897 | ₩10,299 | ₩9,780 | ₩10,018 | +1.22% | 38.9만 |
|---|
| 2025.11.03 | ₩10,045 | ₩10,157 | ₩9,508 | ₩9,951 | -0.93% | 66.6만 |
|---|
| 2025.10.31 | ₩10,460 | ₩10,554 | ₩10,085 | ₩10,152 | -2.95% | 27.8만 |
|---|
| 2025.10.30 | ₩10,299 | ₩10,930 | ₩10,273 | ₩10,366 | +0.65% | 42.9만 |
|---|
| 2025.10.29 | ₩10,729 | ₩10,738 | ₩10,045 | ₩10,299 | -4.00% | 29.5만 |
|---|
| 2025.10.28 | ₩10,138 | ₩10,648 | ₩9,951 | ₩10,581 | +4.37% | 29.7만 |
|---|
| 2025.10.27 | ₩10,286 | ₩10,313 | ₩9,716 | ₩10,232 | -0.52% | 33.7만 |
|---|
| 2025.10.24 | ₩10,729 | ₩10,796 | ₩9,830 | ₩10,192 | -5.00% | 77.1만 |
|---|
| 2025.10.23 | ₩10,729 | ₩11,533 | ₩10,393 | ₩10,662 | -0.63% | 515.4만 |
|---|
| 2025.10.22 | ₩7,631 | ₩8,194 | ₩7,577 | ₩8,113 | +6.33% | 227.8만 |
|---|
| 2025.10.21 | ₩7,188 | ₩7,403 | ₩7,054 | ₩7,108 | -1.12% | 36.8만 |
|---|
| 2025.10.20 | ₩7,054 | ₩7,403 | ₩7,054 | ₩7,188 | +1.90% | 24.6만 |
|---|
| 2025.10.17 | ₩6,799 | ₩7,027 | ₩6,759 | ₩6,947 | +2.17% | 10.4만 |
|---|
| 2025.10.16 | ₩7,671 | ₩7,698 | ₩6,772 | ₩6,853 | -10.66% | 37.9만 |
|---|
| 2025.10.15 | ₩7,416 | ₩7,684 | ₩7,416 | ₩7,631 | +2.89% | 20.3만 |
|---|
| 2025.10.14 | ₩7,376 | ₩7,510 | ₩7,134 | ₩7,389 | +0.18% | 14.1만 |
|---|
| 2025.10.13 | ₩7,228 | ₩7,537 | ₩7,188 | ₩7,376 | +2.04% | 10.1만 |
|---|
| 2025.10.10 | ₩7,322 | ₩7,322 | ₩7,034 | ₩7,175 | -2.01% | 50.6만 |
|---|