시장 데이터를 불러오는 중
전체 종목
Bioceres Crop Solutions Corp. - Ordinary Shares 과거 주가
Bioceres Crop Solutions Corp. - Ordinary Shares · BIOX · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bioceres Crop Solutions Corp. - Ordinary Shares · BIOX · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩437 | ₩447 | ₩427 | ₩438 | +0.31% | 12.7만 |
| 2026.10.08 | ₩429 | ₩450 | ₩429 | ₩438 | +2.18% | 5.5만 |
| 2026.10.07 | ₩454 | ₩462 | ₩431 | ₩447 | -1.47% | 13.1만 |
| 2026.10.06 | ₩437 | ₩469 | ₩437 | ₩454 | +3.98% | 9.3만 |
| 2026.10.05 | ₩454 | ₩475 | ₩421 | ₩462 | +1.76% | 28.8만 |
| 2026.10.02 | ₩459 | ₩481 | ₩454 | ₩457 | -0.58% | 7.3만 |
| 2026.10.01 | ₩467 | ₩478 | ₩463 | ₩466 | -0.29% | 3.5만 |
| 2026.09.30 | ₩465 | ₩479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩465 |
| 0.00% |
| 5.7만 |
| 2026.09.29 | ₩499 | ₩499 | ₩447 | ₩462 | -7.49% | 18.5만 |
|---|
| 2026.09.28 | ₩486 | ₩513 | ₩467 | ₩478 | -1.65% | 3.9만 |
|---|
| 2026.09.25 | ₩499 | ₩507 | ₩478 | ₩499 | 0.00% | 7.3만 |
|---|
| 2026.09.24 | ₩509 | ₩515 | ₩469 | ₩495 | -2.62% | 23.9만 |
|---|
| 2026.09.23 | ₩469 | ₩526 | ₩441 | ₩523 | +11.68% | 41.4만 |
|---|
| 2026.09.22 | ₩479 | ₩482 | ₩429 | ₩481 | +0.28% | 63.4만 |
|---|
| 2026.09.21 | ₩493 | ₩503 | ₩465 | ₩479 | -2.71% | 43.3만 |
|---|
| 2026.09.18 | ₩534 | ₩534 | ₩458 | ₩481 | -10.00% | 80.9만 |
|---|
| 2026.09.17 | ₩522 | ₩531 | ₩471 | ₩491 | -5.88% | 31.3만 |
|---|
| 2026.09.16 | ₩545 | ₩551 | ₩497 | ₩515 | -5.39% | 12.7만 |
|---|
| 2026.09.15 | ₩542 | ₩574 | ₩487 | ₩541 | -0.25% | 82.2만 |
|---|
| 2026.09.14 | ₩588 | ₩588 | ₩549 | ₩571 | -2.73% | 27.6만 |
|---|
| 2026.09.11 | ₩549 | ₩588 | ₩547 | ₩559 | +1.95% | 6.4만 |
|---|
| 2026.09.10 | ₩551 | ₩574 | ₩547 | ₩565 | +2.42% | 6.7만 |
|---|
| 2026.09.09 | ₩575 | ₩588 | ₩567 | ₩569 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩562 | ₩601 | ₩547 | ₩563 | +0.24% | 16.4만 |
|---|
| 2026.09.04 | ₩573 | ₩596 | ₩547 | ₩579 | +1.17% | 7만 |
|---|
| 2026.09.03 | ₩579 | ₩601 | ₩549 | ₩559 | -3.46% | 16.2만 |
|---|
| 2026.09.02 | ₩594 | ₩628 | ₩573 | ₩597 | +0.45% | 19.8만 |
|---|
| 2026.09.01 | ₩553 | ₩614 | ₩547 | ₩614 | +11.11% | 50.1만 |
|---|
| 2026.08.31 | ₩547 | ₩765 | ₩534 | ₩574 | +4.88% | 573.5만 |
|---|
| 2026.08.28 | ₩539 | ₩574 | ₩534 | ₩547 | +1.49% | 14.8만 |
|---|
| 2026.08.27 | ₩549 | ₩567 | ₩534 | ₩539 | -1.70% | 9.3만 |
|---|
| 2026.08.26 | ₩551 | ₩593 | ₩539 | ₩555 | +0.73% | 6.3만 |
|---|
| 2026.08.25 | ₩547 | ₩601 | ₩535 | ₩561 | +2.44% | 25.4만 |
|---|
| 2026.08.24 | ₩588 | ₩601 | ₩534 | ₩550 | -6.36% | 21.1만 |
|---|
| 2026.08.21 | ₩616 | ₩641 | ₩561 | ₩589 | -4.34% | 82.5만 |
|---|
| 2026.08.20 | ₩546 | ₩601 | ₩534 | ₩601 | +10.02% | 12.4만 |
|---|
| 2026.08.19 | ₩567 | ₩567 | ₩537 | ₩554 | -2.35% | 14.7만 |
|---|
| 2026.08.18 | ₩561 | ₩574 | ₩507 | ₩557 | -0.71% | 28.5만 |
|---|
| 2026.08.17 | ₩613 | ₩613 | ₩553 | ₩583 | -4.79% | 5.8만 |
|---|
| 2026.08.14 | ₩562 | ₩624 | ₩551 | ₩600 | +6.65% | 21.4만 |
|---|
| 2026.08.13 | ₩507 | ₩582 | ₩494 | ₩574 | +13.16% | 41.6만 |
|---|
| 2026.08.12 | ₩505 | ₩507 | ₩481 | ₩507 | +0.53% | 38.7만 |
|---|
| 2026.08.11 | ₩470 | ₩494 | ₩447 | ₩479 | +1.99% | 9.1만 |
|---|
| 2026.08.10 | ₩459 | ₩478 | ₩443 | ₩478 | +4.07% | 11.6만 |
|---|
| 2026.08.07 | ₩502 | ₩502 | ₩458 | ₩459 | -8.51% | 22.8만 |
|---|
| 2026.08.06 | ₩506 | ₩521 | ₩459 | ₩481 | -5.01% | 7.9만 |
|---|
| 2026.08.05 | ₩519 | ₩521 | ₩485 | ₩486 | -6.43% | 11.1만 |
|---|
| 2026.08.04 | ₩481 | ₩515 | ₩458 | ₩505 | +5.00% | 4.7만 |
|---|
| 2026.08.03 | ₩515 | ₩534 | ₩477 | ₩493 | -4.40% | 18.5만 |
|---|
| 2026.07.31 | ₩443 | ₩481 | ₩443 | ₩481 | +8.43% | 6.7만 |
|---|
| 2026.07.30 | ₩433 | ₩475 | ₩417 | ₩447 | +3.40% | 5.8만 |
|---|
| 2026.07.29 | ₩438 | ₩454 | ₩414 | ₩431 | -1.52% | 7.9만 |
|---|
| 2026.07.28 | ₩430 | ₩454 | ₩417 | ₩431 | +0.31% | 5.9만 |
|---|
| 2026.07.27 | ₩467 | ₩467 | ₩414 | ₩439 | -6.00% | 8.7만 |
|---|
| 2026.07.24 | ₩455 | ₩471 | ₩427 | ₩458 | +0.59% | 8.7만 |
|---|
| 2026.07.23 | ₩454 | ₩487 | ₩402 | ₩465 | +2.35% | 31.8만 |
|---|
| 2026.07.22 | ₩467 | ₩467 | ₩441 | ₩458 | -2.00% | 3.7만 |
|---|
| 2026.07.21 | ₩457 | ₩481 | ₩445 | ₩465 | +1.75% | 7.8만 |
|---|
| 2026.07.20 | ₩465 | ₩481 | ₩449 | ₩459 | -1.15% | 2.4만 |
|---|
| 2026.07.17 | ₩455 | ₩494 | ₩447 | ₩467 | +2.64% | 5.3만 |
|---|
| 2026.07.16 | ₩479 | ₩494 | ₩457 | ₩466 | -2.79% | 7.8만 |
|---|
| 2026.07.15 | ₩479 | ₩494 | ₩457 | ₩467 | -2.51% | 13.2만 |
|---|
| 2026.07.14 | ₩467 | ₩479 | ₩455 | ₩467 | 0.00% | 9.6만 |
|---|
| 2026.07.13 | ₩479 | ₩487 | ₩447 | ₩455 | -5.01% | 14.4만 |
|---|
| 2026.07.10 | ₩446 | ₩494 | ₩445 | ₩458 | +2.69% | 5.3만 |
|---|
| 2026.07.09 | ₩454 | ₩485 | ₩447 | ₩449 | -1.18% | 8.3만 |
|---|
| 2026.07.08 | ₩427 | ₩467 | ₩427 | ₩441 | +3.13% | 24만 |
|---|
| 2026.07.07 | ₩469 | ₩482 | ₩438 | ₩439 | -6.27% | 14.1만 |
|---|
| 2026.07.06 | ₩430 | ₩494 | ₩430 | ₩479 | +11.49% | 16.5만 |
|---|
| 2026.07.02 | ₩470 | ₩494 | ₩442 | ₩442 | -5.97% | 11.1만 |
|---|
| 2026.07.01 | ₩483 | ₩502 | ₩454 | ₩461 | -4.70% | 21만 |
|---|
| 2026.06.30 | ₩435 | ₩482 | ₩427 | ₩467 | +7.36% | 24.4만 |
|---|
| 2026.06.29 | ₩441 | ₩482 | ₩427 | ₩443 | +0.61% | 28.8만 |
|---|
| 2026.06.26 | ₩421 | ₩457 | ₩415 | ₩447 | +6.35% | 30.4만 |
|---|
| 2026.06.25 | ₩454 | ₩495 | ₩419 | ₩434 | -4.41% | 39만 |
|---|
| 2026.06.24 | ₩497 | ₩506 | ₩449 | ₩459 | -7.53% | 37.2만 |
|---|
| 2026.06.23 | ₩498 | ₩531 | ₩494 | ₩497 | -0.27% | 13.2만 |
|---|
| 2026.06.22 | ₩501 | ₩535 | ₩501 | ₩507 | +1.33% | 15.7만 |
|---|
| 2026.06.18 | ₩526 | ₩554 | ₩494 | ₩498 | -5.33% | 78.3만 |
|---|
| 2026.06.17 | ₩545 | ₩570 | ₩527 | ₩527 | -3.19% | 23.9만 |
|---|
| 2026.06.16 | ₩581 | ₩581 | ₩538 | ₩545 | -6.21% | 43만 |
|---|
| 2026.06.15 | ₩594 | ₩594 | ₩562 | ₩567 | -4.49% | 5.3만 |
|---|
| 2026.06.12 | ₩573 | ₩582 | ₩561 | ₩561 | -2.10% | 10.9만 |
|---|
| 2026.06.11 | ₩574 | ₩601 | ₩561 | ₩567 | -1.16% | 17.3만 |
|---|
| 2026.06.10 | ₩600 | ₩616 | ₩571 | ₩571 | -4.68% | 6.7만 |
|---|
| 2026.06.09 | ₩602 | ₩616 | ₩579 | ₩581 | -3.55% | 12.4만 |
|---|
| 2026.06.08 | ₩574 | ₩601 | ₩561 | ₩573 | -0.23% | 25.9만 |
|---|
| 2026.06.05 | ₩594 | ₩614 | ₩561 | ₩561 | -5.62% | 17.8만 |
|---|
| 2026.06.04 | ₩602 | ₩625 | ₩589 | ₩608 | +0.89% | 12.2만 |
|---|
| 2026.06.03 | ₩681 | ₩694 | ₩613 | ₩613 | -10.00% | 34.6만 |
|---|
| 2026.06.02 | ₩682 | ₩709 | ₩626 | ₩656 | -3.91% | 47.9만 |
|---|
| 2026.06.01 | ₩592 | ₩680 | ₩566 | ₩641 | +8.35% | 76.8만 |
|---|
| 2026.05.29 | ₩567 | ₩614 | ₩550 | ₩596 | +4.94% | 72.4만 |
|---|
| 2026.05.28 | ₩541 | ₩574 | ₩541 | ₩567 | +4.94% | 26.2만 |
|---|
| 2026.05.27 | ₩542 | ₩574 | ₩541 | ₩557 | +2.71% | 27.1만 |
|---|
| 2026.05.26 | ₩588 | ₩588 | ₩547 | ₩555 | -5.45% | 19.5만 |
|---|
| 2026.05.22 | ₩570 | ₩593 | ₩547 | ₩553 | -3.04% | 12.3만 |
|---|
| 2026.05.21 | ₩585 | ₩588 | ₩541 | ₩581 | -0.68% | 48.8만 |
|---|
| 2026.05.20 | ₩561 | ₩586 | ₩547 | ₩574 | +2.38% | 14.9만 |
|---|
| 2026.05.19 | ₩574 | ₩601 | ₩547 | ₩561 | -2.33% | 22.6만 |
|---|
| 2026.05.18 | ₩608 | ₩608 | ₩562 | ₩585 | -3.74% | 15.3만 |
|---|
| 2026.05.15 | ₩592 | ₩636 | ₩570 | ₩573 | -3.16% | 14.7만 |
|---|
| 2026.05.14 | ₩543 | ₩616 | ₩534 | ₩600 | +10.32% | 28만 |
|---|
| 2026.05.13 | ₩614 | ₩645 | ₩537 | ₩546 | -11.09% | 78.3만 |
|---|
| 2026.05.12 | ₩696 | ₩696 | ₩602 | ₩602 | -13.44% | 55.8만 |
|---|
| 2026.05.11 | ₩664 | ₩748 | ₩658 | ₩725 | +9.26% | 33.2만 |
|---|
| 2026.05.08 | ₩642 | ₩658 | ₩621 | ₩628 | -2.29% | 9.1만 |
|---|
| 2026.05.07 | ₩641 | ₩668 | ₩628 | ₩632 | -1.46% | 15만 |
|---|
| 2026.05.06 | ₩662 | ₩666 | ₩633 | ₩644 | -2.82% | 20.5만 |
|---|
| 2026.05.05 | ₩589 | ₩634 | ₩589 | ₩626 | +6.35% | 37.7만 |
|---|
| 2026.05.04 | ₩625 | ₩628 | ₩588 | ₩597 | -4.49% | 60.9만 |
|---|
| 2026.05.01 | ₩653 | ₩697 | ₩624 | ₩625 | -4.29% | 10.5만 |
|---|
| 2026.04.30 | ₩629 | ₩694 | ₩622 | ₩624 | -0.85% | 17.3만 |
|---|
| 2026.04.29 | ₩652 | ₩665 | ₩620 | ₩641 | -1.64% | 22.7만 |
|---|
| 2026.04.28 | ₩681 | ₩694 | ₩646 | ₩662 | -2.75% | 32.5만 |
|---|
| 2026.04.27 | ₩749 | ₩770 | ₩681 | ₩698 | -6.77% | 39.1만 |
|---|
| 2026.04.24 | ₩790 | ₩827 | ₩721 | ₩722 | -8.61% | 36만 |
|---|
| 2026.04.23 | ₩844 | ₩855 | ₩749 | ₩790 | -6.33% | 49만 |
|---|
| 2026.04.22 | ₩851 | ₩868 | ₩813 | ₩852 | +0.16% | 14만 |
|---|
| 2026.04.21 | ₩924 | ₩935 | ₩802 | ₩806 | -12.72% | 73.3만 |
|---|
| 2026.04.20 | ₩801 | ₩899 | ₩774 | ₩892 | +11.33% | 30.9만 |
|---|
| 2026.04.17 | ₩868 | ₩881 | ₩793 | ₩793 | -8.62% | 36.8만 |
|---|
| 2026.04.16 | ₩774 | ₩857 | ₩774 | ₩852 | +10.00% | 39.1만 |
|---|
| 2026.04.15 | ₩814 | ₩814 | ₩748 | ₩774 | -4.92% | 39.3만 |
|---|
| 2026.04.14 | ₩788 | ₩823 | ₩776 | ₩782 | -0.68% | 23.8만 |
|---|
| 2026.04.13 | ₩734 | ₩793 | ₩721 | ₩772 | +5.09% | 33.2만 |
|---|
| 2026.04.10 | ₩714 | ₩773 | ₩714 | ₩736 | +2.99% | 27.6만 |
|---|
| 2026.04.09 | ₩734 | ₩793 | ₩694 | ₩701 | -4.55% | 58.1만 |
|---|
| 2026.04.08 | ₩733 | ₩774 | ₩708 | ₩774 | +5.65% | 42만 |
|---|
| 2026.04.07 | ₩766 | ₩860 | ₩677 | ₩694 | -9.41% | 87.8만 |
|---|
| 2026.04.06 | ₩724 | ₩781 | ₩721 | ₩745 | +2.95% | 49.4만 |
|---|
| 2026.04.02 | ₩648 | ₩758 | ₩614 | ₩721 | +11.34% | 56.5만 |
|---|
| 2026.04.01 | ₩610 | ₩645 | ₩582 | ₩634 | +3.94% | 33.4만 |
|---|
| 2026.03.31 | ₩562 | ₩601 | ₩538 | ₩594 | +5.70% | 30.9만 |
|---|
| 2026.03.30 | ₩530 | ₩559 | ₩521 | ₩543 | +2.52% | 17.6만 |
|---|
| 2026.03.27 | ₩549 | ₩561 | ₩521 | ₩522 | -4.87% | 23.5만 |
|---|
| 2026.03.26 | ₩547 | ₩588 | ₩547 | ₩563 | +2.93% | 48.1만 |
|---|
| 2026.03.25 | ₩555 | ₩590 | ₩541 | ₩557 | +0.24% | 45.1만 |
|---|
| 2026.03.24 | ₩507 | ₩566 | ₩507 | ₩547 | +7.89% | 36.8만 |
|---|
| 2026.03.23 | ₩515 | ₩533 | ₩481 | ₩521 | +1.04% | 28.4만 |
|---|
| 2026.03.20 | ₩521 | ₩521 | ₩467 | ₩497 | -4.62% | 59.5만 |
|---|
| 2026.03.19 | ₩494 | ₩525 | ₩463 | ₩521 | +5.41% | 143.5만 |
|---|
| 2026.03.18 | ₩553 | ₩553 | ₩494 | ₩495 | -10.39% | 153.4만 |
|---|
| 2026.03.17 | ₩617 | ₩617 | ₩541 | ₩553 | -10.39% | 102.7만 |
|---|
| 2026.03.16 | ₩657 | ₩694 | ₩550 | ₩581 | -11.59% | 259.2만 |
|---|
| 2026.03.13 | ₩761 | ₩774 | ₩688 | ₩705 | -7.37% | 163만 |
|---|
| 2026.03.12 | ₩713 | ₩935 | ₩713 | ₩809 | +13.48% | 1304.3만 |
|---|
| 2026.03.11 | ₩684 | ₩713 | ₩668 | ₩693 | +1.37% | 27.9만 |
|---|
| 2026.03.10 | ₩732 | ₩738 | ₩694 | ₩701 | -4.20% | 54.5만 |
|---|
| 2026.03.09 | ₩720 | ₩740 | ₩673 | ₩716 | -0.56% | 113.8만 |
|---|
| 2026.03.06 | ₩749 | ₩761 | ₩685 | ₩716 | -4.46% | 44.9만 |
|---|
| 2026.03.05 | ₩721 | ₩784 | ₩694 | ₩748 | +3.70% | 56만 |
|---|
| 2026.03.04 | ₩694 | ₩733 | ₩628 | ₩721 | +3.85% | 95.3만 |
|---|
| 2026.03.03 | ₩604 | ₩709 | ₩534 | ₩694 | +15.04% | 100.3만 |
|---|
| 2026.03.02 | ₩721 | ₩748 | ₩602 | ₩613 | -15.00% | 162.5만 |
|---|
| 2026.02.27 | ₩765 | ₩773 | ₩721 | ₩748 | -2.27% | 74.7만 |
|---|
| 2026.02.26 | ₩734 | ₩777 | ₩721 | ₩734 | 0.00% | 34.7만 |
|---|
| 2026.02.25 | ₩754 | ₩797 | ₩734 | ₩734 | -2.65% | 36만 |
|---|
| 2026.02.24 | ₩721 | ₩812 | ₩721 | ₩761 | +5.56% | 59.5만 |
|---|
| 2026.02.23 | ₩801 | ₩827 | ₩725 | ₩736 | -8.17% | 26.9만 |
|---|
| 2026.02.20 | ₩828 | ₩855 | ₩788 | ₩793 | -4.19% | 14.7만 |
|---|
| 2026.02.19 | ₩828 | ₩856 | ₩788 | ₩819 | -1.13% | 21.2만 |
|---|
| 2026.02.18 | ₩788 | ₩895 | ₩774 | ₩835 | +5.93% | 32.1만 |
|---|
| 2026.02.17 | ₩788 | ₩814 | ₩750 | ₩786 | -0.17% | 14.2만 |
|---|
| 2026.02.13 | ₩781 | ₩824 | ₩769 | ₩784 | +0.34% | 32.3만 |
|---|
| 2026.02.12 | ₩835 | ₩835 | ₩774 | ₩801 | -4.00% | 45.6만 |
|---|
| 2026.02.11 | ₩800 | ₩841 | ₩749 | ₩839 | +4.84% | 51.7만 |
|---|
| 2026.02.10 | ₩798 | ₩839 | ₩761 | ₩780 | -2.34% | 66.8만 |
|---|
| 2026.02.09 | ₩780 | ₩814 | ₩736 | ₩766 | -1.71% | 55.9만 |
|---|
| 2026.02.06 | ₩732 | ₩801 | ₩713 | ₩754 | +3.10% | 70.4만 |
|---|
| 2026.02.05 | ₩801 | ₩829 | ₩706 | ₩712 | -11.17% | 116.8만 |
|---|
| 2026.02.04 | ₩801 | ₩983 | ₩774 | ₩801 | 0.00% | 412.2만 |
|---|
| 2026.02.03 | ₩1,162 | ₩1,188 | ₩754 | ₩774 | -33.33% | 185.8만 |
|---|
| 2026.02.02 | ₩1,162 | ₩1,282 | ₩1,142 | ₩1,154 | -0.69% | 54.1만 |
|---|
| 2026.01.30 | ₩1,282 | ₩1,335 | ₩1,111 | ₩1,119 | -12.71% | 210.1만 |
|---|
| 2026.01.29 | ₩1,509 | ₩1,522 | ₩1,271 | ₩1,293 | -14.34% | 90.2만 |
|---|
| 2026.01.28 | ₩1,549 | ₩1,562 | ₩1,482 | ₩1,509 | -2.59% | 34.1만 |
|---|
| 2026.01.27 | ₩1,562 | ₩1,576 | ₩1,495 | ₩1,549 | -0.85% | 71.5만 |
|---|
| 2026.01.26 | ₩1,616 | ₩1,696 | ₩1,509 | ₩1,522 | -5.79% | 61.4만 |
|---|
| 2026.01.23 | ₩1,616 | ₩1,729 | ₩1,602 | ₩1,602 | -0.83% | 72.1만 |
|---|
| 2026.01.22 | ₩1,656 | ₩1,686 | ₩1,589 | ₩1,616 | -2.42% | 48.8만 |
|---|
| 2026.01.21 | ₩1,749 | ₩1,769 | ₩1,589 | ₩1,629 | -6.87% | 59.2만 |
|---|
| 2026.01.20 | ₩1,682 | ₩1,763 | ₩1,656 | ₩1,736 | +3.17% | 22.8만 |
|---|
| 2026.01.16 | ₩1,803 | ₩1,869 | ₩1,722 | ₩1,722 | -4.44% | 21.9만 |
|---|
| 2026.01.15 | ₩1,642 | ₩1,809 | ₩1,640 | ₩1,776 | +8.13% | 59.3만 |
|---|
| 2026.01.14 | ₩1,629 | ₩1,656 | ₩1,589 | ₩1,642 | +0.82% | 35.2만 |
|---|
| 2026.01.13 | ₩1,629 | ₩1,669 | ₩1,576 | ₩1,629 | 0.00% | 35.2만 |
|---|
| 2026.01.12 | ₩1,669 | ₩1,702 | ₩1,562 | ₩1,589 | -4.80% | 74.9만 |
|---|
| 2026.01.09 | ₩1,803 | ₩1,836 | ₩1,669 | ₩1,682 | -6.67% | 64.8만 |
|---|
| 2026.01.08 | ₩1,883 | ₩1,916 | ₩1,803 | ₩1,803 | -4.26% | 62.2만 |
|---|
| 2026.01.07 | ₩2,003 | ₩2,083 | ₩1,829 | ₩1,909 | -4.67% | 69.1만 |
|---|
| 2026.01.06 | ₩1,923 | ₩2,056 | ₩1,869 | ₩2,043 | +6.25% | 37.4만 |
|---|
| 2026.01.05 | ₩1,789 | ₩1,936 | ₩1,749 | ₩1,923 | +7.46% | 78.6만 |
|---|
| 2026.01.02 | ₩1,749 | ₩1,849 | ₩1,669 | ₩1,803 | +3.05% | 45.9만 |
|---|
| 2025.12.31 | ₩1,749 | ₩1,776 | ₩1,696 | ₩1,749 | 0.00% | 14.1만 |
|---|
| 2025.12.30 | ₩1,682 | ₩1,783 | ₩1,676 | ₩1,736 | +3.17% | 26.5만 |
|---|
| 2025.12.29 | ₩1,776 | ₩1,776 | ₩1,682 | ₩1,696 | -4.51% | 31.6만 |
|---|
| 2025.12.26 | ₩1,803 | ₩1,816 | ₩1,749 | ₩1,763 | -2.22% | 14만 |
|---|
| 2025.12.24 | ₩1,776 | ₩1,837 | ₩1,776 | ₩1,816 | +2.26% | 6.2만 |
|---|
| 2025.12.23 | ₩1,803 | ₩1,856 | ₩1,749 | ₩1,803 | 0.00% | 63.4만 |
|---|
| 2025.12.22 | ₩1,869 | ₩1,896 | ₩1,803 | ₩1,803 | -3.57% | 40.5만 |
|---|
| 2025.12.19 | ₩1,843 | ₩1,909 | ₩1,803 | ₩1,869 | +1.45% | 109.9만 |
|---|
| 2025.12.18 | ₩2,003 | ₩2,016 | ₩1,836 | ₩1,856 | -7.33% | 62.9만 |
|---|
| 2025.12.17 | ₩2,030 | ₩2,054 | ₩1,909 | ₩1,990 | -1.97% | 56.6만 |
|---|
| 2025.12.16 | ₩2,070 | ₩2,136 | ₩1,996 | ₩2,016 | -2.58% | 40.2만 |
|---|
| 2025.12.15 | ₩2,110 | ₩2,196 | ₩2,070 | ₩2,070 | -1.90% | 64.7만 |
|---|
| 2025.12.12 | ₩2,150 | ₩2,203 | ₩2,096 | ₩2,096 | -2.48% | 31만 |
|---|
| 2025.12.11 | ₩2,123 | ₩2,190 | ₩2,096 | ₩2,110 | -0.63% | 28.5만 |
|---|
| 2025.12.10 | ₩2,243 | ₩2,270 | ₩2,070 | ₩2,150 | -4.17% | 42만 |
|---|
| 2025.12.09 | ₩1,976 | ₩2,243 | ₩1,976 | ₩2,230 | +12.84% | 56.9만 |
|---|
| 2025.12.08 | ₩2,043 | ₩2,096 | ₩1,976 | ₩1,976 | -3.27% | 24.9만 |
|---|
| 2025.12.05 | ₩2,123 | ₩2,150 | ₩2,003 | ₩2,003 | -5.66% | 25.6만 |
|---|
| 2025.12.04 | ₩2,096 | ₩2,150 | ₩2,070 | ₩2,110 | +0.64% | 18.1만 |
|---|
| 2025.12.03 | ₩2,150 | ₩2,230 | ₩2,096 | ₩2,123 | -1.24% | 64.3만 |
|---|
| 2025.12.02 | ₩2,203 | ₩2,203 | ₩2,136 | ₩2,163 | -1.82% | 14.1만 |
|---|
| 2025.12.01 | ₩2,257 | ₩2,310 | ₩2,150 | ₩2,163 | -4.14% | 26만 |
|---|
| 2025.11.28 | ₩2,163 | ₩2,313 | ₩2,110 | ₩2,297 | +6.17% | 19.5만 |
|---|
| 2025.11.26 | ₩2,056 | ₩2,190 | ₩2,043 | ₩2,163 | +5.19% | 50.6만 |
|---|
| 2025.11.25 | ₩2,070 | ₩2,110 | ₩2,016 | ₩2,056 | -0.65% | 24.5만 |
|---|
| 2025.11.24 | ₩2,003 | ₩2,216 | ₩1,896 | ₩2,070 | +3.33% | 80.5만 |
|---|
| 2025.11.21 | ₩1,923 | ₩2,030 | ₩1,869 | ₩1,990 | +3.47% | 23만 |
|---|
| 2025.11.20 | ₩2,123 | ₩2,150 | ₩1,896 | ₩1,909 | -10.06% | 41.7만 |
|---|
| 2025.11.19 | ₩2,136 | ₩2,200 | ₩2,096 | ₩2,096 | -1.87% | 21.9만 |
|---|
| 2025.11.18 | ₩2,016 | ₩2,203 | ₩2,003 | ₩2,176 | +7.95% | 46.5만 |
|---|
| 2025.11.17 | ₩2,216 | ₩2,250 | ₩2,056 | ₩2,063 | -6.93% | 50.8만 |
|---|
| 2025.11.14 | ₩2,283 | ₩2,338 | ₩2,216 | ₩2,243 | -1.75% | 50만 |
|---|
| 2025.11.13 | ₩2,510 | ₩2,510 | ₩2,270 | ₩2,283 | -9.04% | 64만 |
|---|
| 2025.11.12 | ₩2,590 | ₩2,711 | ₩2,317 | ₩2,497 | -3.61% | 118.6만 |
|---|
| 2025.11.11 | ₩2,323 | ₩2,630 | ₩2,323 | ₩2,577 | +10.92% | 58.5만 |
|---|
| 2025.11.10 | ₩2,430 | ₩2,470 | ₩2,297 | ₩2,323 | -4.40% | 34.6만 |
|---|
| 2025.11.07 | ₩2,230 | ₩2,390 | ₩2,190 | ₩2,390 | +7.19% | 44.3만 |
|---|
| 2025.11.06 | ₩2,337 | ₩2,457 | ₩2,203 | ₩2,216 | -5.14% | 30.8만 |
|---|
| 2025.11.05 | ₩2,363 | ₩2,544 | ₩2,323 | ₩2,350 | -0.56% | 39.3만 |
|---|
| 2025.11.04 | ₩2,443 | ₩2,570 | ₩2,363 | ₩2,363 | -3.28% | 37.1만 |
|---|
| 2025.11.03 | ₩2,711 | ₩2,724 | ₩2,458 | ₩2,484 | -8.37% | 86.6만 |
|---|
| 2025.10.31 | ₩2,270 | ₩2,804 | ₩2,163 | ₩2,711 | +19.41% | 207만 |
|---|
| 2025.10.30 | ₩2,470 | ₩2,534 | ₩2,297 | ₩2,297 | -7.03% | 53.9만 |
|---|
| 2025.10.29 | ₩2,644 | ₩2,644 | ₩2,403 | ₩2,564 | -3.03% | 117만 |
|---|
| 2025.10.28 | ₩2,670 | ₩2,684 | ₩2,517 | ₩2,670 | 0.00% | 72.8만 |
|---|
| 2025.10.27 | ₩2,604 | ₩2,924 | ₩2,544 | ₩2,670 | +2.56% | 186.9만 |
|---|
| 2025.10.24 | ₩2,657 | ₩2,684 | ₩2,423 | ₩2,457 | -7.54% | 53.2만 |
|---|
| 2025.10.23 | ₩2,537 | ₩2,803 | ₩2,524 | ₩2,657 | +4.74% | 125.8만 |
|---|
| 2025.10.22 | ₩2,283 | ₩2,857 | ₩2,270 | ₩2,550 | +11.70% | 311.9만 |
|---|
| 2025.10.21 | ₩2,190 | ₩2,377 | ₩2,110 | ₩2,350 | +7.32% | 105.9만 |
|---|
| 2025.10.20 | ₩2,270 | ₩2,337 | ₩2,136 | ₩2,190 | -3.53% | 70.9만 |
|---|
| 2025.10.17 | ₩2,363 | ₩2,644 | ₩2,270 | ₩2,270 | -3.95% | 159.8만 |
|---|
| 2025.10.16 | ₩2,697 | ₩2,804 | ₩2,297 | ₩2,457 | -8.91% | 262.7만 |
|---|
| 2025.10.15 | ₩2,150 | ₩2,697 | ₩2,103 | ₩2,644 | +22.98% | 438.1만 |
|---|
| 2025.10.14 | ₩1,869 | ₩2,070 | ₩1,789 | ₩2,056 | +10.00% | 119.7만 |
|---|
| 2025.10.13 | ₩1,990 | ₩2,014 | ₩1,843 | ₩1,883 | -5.37% | 126.2만 |
|---|
| 2025.10.10 | ₩1,936 | ₩2,350 | ₩1,843 | ₩1,909 | -1.38% | 307.4만 |
|---|