시장 데이터를 불러오는 중
전체 종목
바이오비 과거 주가
BioVie Inc. - Common stock · BIVI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioVie Inc. - Common stock · BIVI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,743 | ₩1,877 | ₩1,710 | ₩1,864 | +6.92% | 20.5만 |
| 2026.10.08 | ₩1,837 | ₩1,864 | ₩1,676 | ₩1,716 | -6.57% | 36.2만 |
| 2026.10.07 | ₩1,958 | ₩1,971 | ₩1,877 | ₩1,877 | -4.11% | 13.5만 |
| 2026.10.06 | ₩1,931 | ₩2,011 | ₩1,931 | ₩1,931 | 0.00% | 13.3만 |
| 2026.10.05 | ₩1,918 | ₩1,985 | ₩1,904 | ₩1,931 | +0.70% | 13.5만 |
| 2026.10.02 | ₩1,971 | ₩2,038 | ₩1,958 | ₩1,958 | -0.68% | 19만 |
| 2026.10.01 | ₩2,052 | ₩2,058 | ₩1,958 | ₩1,971 | -3.92% | 26.6만 |
| 2026.09.30 | ₩2,105 | ₩2,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,038 |
| -3.18% |
| 20.1만 |
| 2026.09.29 | ₩2,079 | ₩2,159 | ₩2,038 | ₩2,065 | -0.65% | 14.5만 |
|---|
| 2026.09.28 | ₩2,105 | ₩2,146 | ₩2,052 | ₩2,065 | -1.91% | 18.3만 |
|---|
| 2026.09.25 | ₩2,226 | ₩2,347 | ₩2,119 | ₩2,152 | -3.31% | 45.9만 |
|---|
| 2026.09.24 | ₩2,146 | ₩2,206 | ₩2,139 | ₩2,159 | +0.62% | 23.6만 |
|---|
| 2026.09.23 | ₩2,186 | ₩2,226 | ₩2,132 | ₩2,186 | 0.00% | 21.7만 |
|---|
| 2026.09.22 | ₩2,213 | ₩2,293 | ₩2,159 | ₩2,186 | -1.21% | 20만 |
|---|
| 2026.09.21 | ₩2,199 | ₩2,360 | ₩2,172 | ₩2,186 | -0.61% | 41.2만 |
|---|
| 2026.09.18 | ₩2,387 | ₩2,467 | ₩2,159 | ₩2,159 | -9.55% | 40.4만 |
|---|
| 2026.09.17 | ₩2,441 | ₩2,469 | ₩2,347 | ₩2,387 | -2.20% | 47.9만 |
|---|
| 2026.09.16 | ₩2,360 | ₩2,447 | ₩2,260 | ₩2,306 | -2.27% | 44만 |
|---|
| 2026.09.15 | ₩2,548 | ₩2,559 | ₩2,099 | ₩2,347 | -7.89% | 115.1만 |
|---|
| 2026.09.14 | ₩2,548 | ₩2,843 | ₩2,521 | ₩2,749 | +7.89% | 63만 |
|---|
| 2026.09.11 | ₩2,575 | ₩2,709 | ₩2,561 | ₩2,588 | +0.52% | 17.1만 |
|---|
| 2026.09.10 | ₩2,615 | ₩2,669 | ₩2,534 | ₩2,561 | -2.05% | 26.2만 |
|---|
| 2026.09.09 | ₩2,736 | ₩2,843 | ₩2,548 | ₩2,642 | -3.43% | 35.1만 |
|---|
| 2026.09.08 | ₩2,756 | ₩2,950 | ₩2,682 | ₩2,776 | +0.73% | 31.9만 |
|---|
| 2026.09.04 | ₩2,736 | ₩2,789 | ₩2,628 | ₩2,682 | -1.96% | 29.7만 |
|---|
| 2026.09.03 | ₩2,709 | ₩2,843 | ₩2,689 | ₩2,722 | +0.50% | 25만 |
|---|
| 2026.09.02 | ₩3,017 | ₩3,044 | ₩2,682 | ₩2,722 | -9.78% | 51.3만 |
|---|
| 2026.09.01 | ₩3,084 | ₩3,285 | ₩2,923 | ₩3,004 | -2.61% | 48.3만 |
|---|
| 2026.08.31 | ₩3,183 | ₩3,339 | ₩3,057 | ₩3,057 | -3.96% | 155.2만 |
|---|
| 2026.08.28 | ₩2,950 | ₩3,017 | ₩2,824 | ₩2,897 | -1.82% | 48.4만 |
|---|
| 2026.08.27 | ₩2,803 | ₩2,977 | ₩2,682 | ₩2,937 | +4.78% | 76.3만 |
|---|
| 2026.08.26 | ₩2,689 | ₩3,017 | ₩2,638 | ₩2,829 | +5.24% | 92.2만 |
|---|
| 2026.08.25 | ₩2,682 | ₩2,829 | ₩2,588 | ₩2,803 | +4.50% | 102.1만 |
|---|
| 2026.08.24 | ₩2,430 | ₩2,876 | ₩2,360 | ₩2,870 | +18.10% | 217.4만 |
|---|
| 2026.08.21 | ₩2,890 | ₩3,326 | ₩2,414 | ₩2,615 | -9.51% | 1976.4만 |
|---|
| 2026.08.20 | ₩2,072 | ₩3,205 | ₩1,998 | ₩2,494 | +20.39% | 4911.1만 |
|---|
| 2026.08.19 | ₩1,743 | ₩1,931 | ₩1,529 | ₩1,797 | +3.08% | 4246.9만 |
|---|
| 2026.08.18 | ₩1,515 | ₩1,529 | ₩1,267 | ₩1,293 | -14.69% | 1053.8만 |
|---|
| 2026.08.17 | ₩1,770 | ₩2,092 | ₩1,569 | ₩1,569 | -11.36% | 276.5만 |
|---|
| 2026.08.14 | ₩1,897 | ₩2,032 | ₩1,670 | ₩1,877 | -1.06% | 211.9만 |
|---|
| 2026.08.13 | ₩2,213 | ₩2,280 | ₩1,985 | ₩2,092 | -5.45% | 487.8만 |
|---|
| 2026.08.12 | ₩1,810 | ₩5,082 | ₩1,757 | ₩2,092 | +15.56% | 1.3억 |
|---|
| 2026.08.11 | ₩1,462 | ₩1,897 | ₩1,462 | ₩1,703 | +16.51% | 271.4만 |
|---|
| 2026.08.10 | ₩1,328 | ₩1,549 | ₩1,321 | ₩1,475 | +11.11% | 124.9만 |
|---|
| 2026.08.07 | ₩1,636 | ₩1,649 | ₩1,314 | ₩1,340 | -18.11% | 345.6만 |
|---|
| 2026.08.06 | ₩1,824 | ₩1,891 | ₩1,100 | ₩1,810 | -0.74% | 878.1만 |
|---|
| 2026.08.05 | ₩2,534 | ₩2,803 | ₩2,508 | ₩2,736 | +7.94% | 24.8만 |
|---|
| 2026.08.04 | ₩2,186 | ₩2,548 | ₩2,058 | ₩2,454 | +12.27% | 39.8만 |
|---|
| 2026.08.03 | ₩2,011 | ₩2,213 | ₩1,958 | ₩2,172 | +8.00% | 11.9만 |
|---|
| 2026.07.31 | ₩1,944 | ₩2,079 | ₩1,851 | ₩2,038 | +4.83% | 20.3만 |
|---|
| 2026.07.30 | ₩1,743 | ₩1,944 | ₩1,743 | ₩1,918 | +10.00% | 22.6만 |
|---|
| 2026.07.29 | ₩1,797 | ₩1,876 | ₩1,690 | ₩1,690 | -5.97% | 8.2만 |
|---|
| 2026.07.28 | ₩1,824 | ₩1,879 | ₩1,757 | ₩1,784 | -2.21% | 10.6만 |
|---|
| 2026.07.27 | ₩1,824 | ₩1,918 | ₩1,810 | ₩1,837 | +0.74% | 7.6만 |
|---|
| 2026.07.24 | ₩1,944 | ₩1,998 | ₩1,797 | ₩1,837 | -5.52% | 11.2만 |
|---|
| 2026.07.23 | ₩1,797 | ₩1,958 | ₩1,797 | ₩1,931 | +7.46% | 8.6만 |
|---|
| 2026.07.22 | ₩1,716 | ₩1,851 | ₩1,716 | ₩1,797 | +4.69% | 10.6만 |
|---|
| 2026.07.21 | ₩1,891 | ₩1,952 | ₩1,690 | ₩1,730 | -8.51% | 30.6만 |
|---|
| 2026.07.20 | ₩1,891 | ₩1,998 | ₩1,770 | ₩1,911 | +1.06% | 68.4만 |
|---|
| 2026.07.17 | ₩2,226 | ₩2,420 | ₩2,226 | ₩2,414 | +8.43% | 13만 |
|---|
| 2026.07.16 | ₩2,320 | ₩2,414 | ₩2,253 | ₩2,306 | -0.58% | 7.3만 |
|---|
| 2026.07.15 | ₩2,146 | ₩2,454 | ₩2,119 | ₩2,374 | +10.62% | 28.6만 |
|---|
| 2026.07.14 | ₩2,199 | ₩2,280 | ₩2,038 | ₩2,119 | -3.66% | 26.9만 |
|---|
| 2026.07.13 | ₩2,990 | ₩3,017 | ₩2,119 | ₩2,199 | -26.46% | 68.9만 |
|---|
| 2026.07.10 | ₩3,084 | ₩3,098 | ₩2,789 | ₩3,044 | -1.30% | 17.2만 |
|---|
| 2026.07.09 | ₩2,910 | ₩3,084 | ₩2,816 | ₩3,004 | +3.23% | 11.2만 |
|---|
| 2026.07.08 | ₩2,910 | ₩3,000 | ₩2,816 | ₩2,923 | +0.46% | 5.8만 |
|---|
| 2026.07.07 | ₩2,856 | ₩3,071 | ₩2,749 | ₩2,897 | +1.41% | 24.8만 |
|---|
| 2026.07.06 | ₩2,669 | ₩2,950 | ₩2,575 | ₩2,816 | +5.53% | 16.3만 |
|---|
| 2026.07.02 | ₩2,977 | ₩2,984 | ₩2,608 | ₩2,615 | -12.16% | 18.7만 |
|---|
| 2026.07.01 | ₩2,622 | ₩3,071 | ₩2,561 | ₩2,923 | +11.51% | 39.2만 |
|---|
| 2026.06.30 | ₩2,736 | ₩2,736 | ₩2,557 | ₩2,602 | -4.90% | 11.2만 |
|---|
| 2026.06.29 | ₩2,655 | ₩2,722 | ₩2,548 | ₩2,695 | +1.52% | 12.5만 |
|---|
| 2026.06.26 | ₩2,333 | ₩2,628 | ₩2,333 | ₩2,602 | +11.49% | 6.6만 |
|---|
| 2026.06.25 | ₩2,602 | ₩2,789 | ₩2,374 | ₩2,387 | -8.25% | 25.2만 |
|---|
| 2026.06.24 | ₩2,561 | ₩2,789 | ₩2,508 | ₩2,575 | +0.52% | 31만 |
|---|
| 2026.06.23 | ₩2,534 | ₩2,677 | ₩2,414 | ₩2,602 | +2.65% | 30.8만 |
|---|
| 2026.06.22 | ₩2,400 | ₩2,843 | ₩2,387 | ₩2,602 | +8.38% | 69.3만 |
|---|
| 2026.06.18 | ₩2,441 | ₩2,481 | ₩2,347 | ₩2,360 | -3.30% | 13.8만 |
|---|
| 2026.06.17 | ₩2,374 | ₩2,494 | ₩2,320 | ₩2,400 | +1.13% | 15.8만 |
|---|
| 2026.06.16 | ₩2,213 | ₩2,414 | ₩2,203 | ₩2,387 | +7.88% | 9.4만 |
|---|
| 2026.06.15 | ₩2,186 | ₩2,280 | ₩2,186 | ₩2,226 | +1.84% | 5.3만 |
|---|
| 2026.06.12 | ₩2,253 | ₩2,305 | ₩2,132 | ₩2,186 | -2.98% | 4.1만 |
|---|
| 2026.06.11 | ₩2,172 | ₩2,239 | ₩2,119 | ₩2,226 | +2.47% | 5.9만 |
|---|
| 2026.06.10 | ₩2,253 | ₩2,260 | ₩2,080 | ₩2,186 | -2.98% | 7.7만 |
|---|
| 2026.06.09 | ₩2,226 | ₩2,357 | ₩2,159 | ₩2,239 | +0.60% | 6.9만 |
|---|
| 2026.06.08 | ₩2,172 | ₩2,286 | ₩2,085 | ₩2,239 | +3.09% | 12.4만 |
|---|
| 2026.06.05 | ₩2,226 | ₩2,374 | ₩2,092 | ₩2,146 | -3.61% | 14.3만 |
|---|
| 2026.06.04 | ₩2,172 | ₩2,387 | ₩2,079 | ₩2,306 | +6.17% | 20.7만 |
|---|
| 2026.06.03 | ₩2,186 | ₩2,253 | ₩2,079 | ₩2,213 | +1.23% | 15만 |
|---|
| 2026.06.02 | ₩1,958 | ₩2,374 | ₩1,932 | ₩2,280 | +16.44% | 24만 |
|---|
| 2026.06.01 | ₩1,931 | ₩1,998 | ₩1,810 | ₩1,998 | +3.47% | 18.1만 |
|---|
| 2026.05.29 | ₩1,958 | ₩1,971 | ₩1,891 | ₩1,904 | -2.74% | 3.3만 |
|---|
| 2026.05.28 | ₩1,998 | ₩2,029 | ₩1,851 | ₩1,931 | -3.36% | 18.2만 |
|---|
| 2026.05.27 | ₩1,931 | ₩2,011 | ₩1,904 | ₩1,985 | +2.78% | 11.4만 |
|---|
| 2026.05.26 | ₩2,119 | ₩2,119 | ₩1,864 | ₩1,931 | -8.86% | 20.2만 |
|---|
| 2026.05.22 | ₩1,971 | ₩2,052 | ₩1,971 | ₩2,038 | +3.40% | 6.3만 |
|---|
| 2026.05.21 | ₩1,810 | ₩2,025 | ₩1,810 | ₩1,985 | +9.63% | 10.8만 |
|---|
| 2026.05.20 | ₩1,757 | ₩1,837 | ₩1,757 | ₩1,810 | +3.05% | 2만 |
|---|
| 2026.05.19 | ₩1,824 | ₩1,857 | ₩1,743 | ₩1,757 | -3.68% | 4.2만 |
|---|
| 2026.05.18 | ₩1,757 | ₩1,851 | ₩1,743 | ₩1,824 | +3.82% | 7.1만 |
|---|
| 2026.05.15 | ₩1,810 | ₩1,840 | ₩1,743 | ₩1,757 | -2.96% | 5.9만 |
|---|
| 2026.05.14 | ₩1,797 | ₩1,877 | ₩1,757 | ₩1,851 | +2.99% | 5.9만 |
|---|
| 2026.05.13 | ₩1,784 | ₩1,784 | ₩1,688 | ₩1,757 | -1.50% | 7.1만 |
|---|
| 2026.05.12 | ₩1,904 | ₩1,904 | ₩1,743 | ₩1,770 | -7.04% | 8.4만 |
|---|
| 2026.05.11 | ₩1,971 | ₩2,065 | ₩1,810 | ₩1,810 | -8.16% | 17.9만 |
|---|
| 2026.05.08 | ₩2,065 | ₩2,085 | ₩1,910 | ₩1,971 | -4.55% | 11.1만 |
|---|
| 2026.05.07 | ₩2,226 | ₩2,309 | ₩2,065 | ₩2,065 | -7.23% | 17만 |
|---|
| 2026.05.06 | ₩2,239 | ₩2,280 | ₩2,213 | ₩2,226 | -0.60% | 7.9만 |
|---|
| 2026.05.05 | ₩2,347 | ₩2,374 | ₩2,186 | ₩2,213 | -5.71% | 10.4만 |
|---|
| 2026.05.04 | ₩2,280 | ₩2,374 | ₩2,253 | ₩2,306 | +1.18% | 16.4만 |
|---|
| 2026.05.01 | ₩2,213 | ₩2,387 | ₩2,213 | ₩2,253 | +1.82% | 21.9만 |
|---|
| 2026.04.30 | ₩2,092 | ₩2,226 | ₩2,092 | ₩2,213 | +5.77% | 6.5만 |
|---|
| 2026.04.29 | ₩2,105 | ₩2,186 | ₩2,105 | ₩2,119 | +0.64% | 2.2만 |
|---|
| 2026.04.28 | ₩2,105 | ₩2,264 | ₩2,079 | ₩2,119 | +0.64% | 6.7만 |
|---|
| 2026.04.27 | ₩2,025 | ₩2,265 | ₩1,987 | ₩2,132 | +5.30% | 12.8만 |
|---|
| 2026.04.24 | ₩1,904 | ₩2,092 | ₩1,877 | ₩2,011 | +5.63% | 4.4만 |
|---|
| 2026.04.23 | ₩2,105 | ₩2,105 | ₩1,877 | ₩1,918 | -8.92% | 11.6만 |
|---|
| 2026.04.22 | ₩2,132 | ₩2,306 | ₩2,038 | ₩2,092 | -1.89% | 22.4만 |
|---|
| 2026.04.21 | ₩2,119 | ₩2,132 | ₩2,092 | ₩2,119 | 0.00% | 4.4만 |
|---|
| 2026.04.20 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,119 | 0.00% | 6만 |
|---|
| 2026.04.17 | ₩1,998 | ₩2,105 | ₩1,965 | ₩2,092 | +4.70% | 14.7만 |
|---|
| 2026.04.16 | ₩1,958 | ₩1,971 | ₩1,837 | ₩1,958 | 0.00% | 6.7만 |
|---|
| 2026.04.15 | ₩1,971 | ₩1,985 | ₩1,810 | ₩1,891 | -4.08% | 8.7만 |
|---|
| 2026.04.14 | ₩1,837 | ₩1,965 | ₩1,837 | ₩1,958 | +6.57% | 4.6만 |
|---|
| 2026.04.13 | ₩1,837 | ₩1,877 | ₩1,817 | ₩1,851 | +0.73% | 3.6만 |
|---|
| 2026.04.10 | ₩1,931 | ₩1,998 | ₩1,810 | ₩1,810 | -6.25% | 3.9만 |
|---|
| 2026.04.09 | ₩2,011 | ₩2,011 | ₩1,896 | ₩1,931 | -4.00% | 3.6만 |
|---|
| 2026.04.08 | ₩2,011 | ₩2,025 | ₩1,958 | ₩1,998 | -0.67% | 5.1만 |
|---|
| 2026.04.07 | ₩1,998 | ₩1,998 | ₩1,918 | ₩1,931 | -3.36% | 2.6만 |
|---|
| 2026.04.06 | ₩1,904 | ₩2,011 | ₩1,871 | ₩1,971 | +3.52% | 9.6만 |
|---|
| 2026.04.02 | ₩1,810 | ₩1,911 | ₩1,789 | ₩1,904 | +5.19% | 4.8만 |
|---|
| 2026.04.01 | ₩1,904 | ₩1,904 | ₩1,777 | ₩1,851 | -2.82% | 10.3만 |
|---|
| 2026.03.31 | ₩1,810 | ₩1,884 | ₩1,810 | ₩1,877 | +3.70% | 2.1만 |
|---|
| 2026.03.30 | ₩1,851 | ₩1,864 | ₩1,797 | ₩1,810 | -2.17% | 6.6만 |
|---|
| 2026.03.27 | ₩1,770 | ₩1,877 | ₩1,743 | ₩1,824 | +3.03% | 10.8만 |
|---|
| 2026.03.26 | ₩1,784 | ₩1,871 | ₩1,770 | ₩1,824 | +2.26% | 2.1만 |
|---|
| 2026.03.25 | ₩1,810 | ₩1,824 | ₩1,743 | ₩1,757 | -2.96% | 2.9만 |
|---|
| 2026.03.24 | ₩1,808 | ₩1,808 | ₩1,716 | ₩1,770 | -2.08% | 2.6만 |
|---|
| 2026.03.23 | ₩1,676 | ₩1,797 | ₩1,676 | ₩1,784 | +6.40% | 7.1만 |
|---|
| 2026.03.20 | ₩1,958 | ₩1,958 | ₩1,609 | ₩1,609 | -17.81% | 16.9만 |
|---|
| 2026.03.19 | ₩1,864 | ₩1,958 | ₩1,810 | ₩1,958 | +5.04% | 4.4만 |
|---|
| 2026.03.18 | ₩1,958 | ₩1,958 | ₩1,790 | ₩1,891 | -3.42% | 7.6만 |
|---|
| 2026.03.17 | ₩1,958 | ₩2,038 | ₩1,837 | ₩1,877 | -4.11% | 15.1만 |
|---|
| 2026.03.16 | ₩1,851 | ₩1,958 | ₩1,851 | ₩1,918 | +3.62% | 6.4만 |
|---|
| 2026.03.13 | ₩1,864 | ₩1,931 | ₩1,837 | ₩1,891 | +1.44% | 5만 |
|---|
| 2026.03.12 | ₩1,837 | ₩1,891 | ₩1,797 | ₩1,864 | +1.46% | 4.2만 |
|---|
| 2026.03.11 | ₩1,851 | ₩1,904 | ₩1,784 | ₩1,891 | +2.17% | 4.8만 |
|---|
| 2026.03.10 | ₩1,891 | ₩1,924 | ₩1,757 | ₩1,837 | -2.84% | 7.7만 |
|---|
| 2026.03.09 | ₩1,810 | ₩1,864 | ₩1,770 | ₩1,864 | +2.96% | 4.5만 |
|---|
| 2026.03.06 | ₩1,757 | ₩1,824 | ₩1,730 | ₩1,824 | +3.82% | 3.1만 |
|---|
| 2026.03.05 | ₩1,944 | ₩1,944 | ₩1,730 | ₩1,797 | -7.59% | 8.3만 |
|---|
| 2026.03.04 | ₩1,851 | ₩1,944 | ₩1,797 | ₩1,944 | +5.07% | 9.9만 |
|---|
| 2026.03.03 | ₩1,730 | ₩1,851 | ₩1,676 | ₩1,837 | +6.20% | 5.2만 |
|---|
| 2026.03.02 | ₩1,837 | ₩1,907 | ₩1,784 | ₩1,797 | -2.19% | 10만 |
|---|
| 2026.02.27 | ₩1,690 | ₩1,877 | ₩1,690 | ₩1,851 | +9.52% | 13.6만 |
|---|
| 2026.02.26 | ₩1,716 | ₩1,730 | ₩1,636 | ₩1,703 | -0.78% | 5.5만 |
|---|
| 2026.02.25 | ₩1,663 | ₩1,770 | ₩1,596 | ₩1,730 | +4.03% | 8.9만 |
|---|
| 2026.02.24 | ₩1,730 | ₩1,742 | ₩1,663 | ₩1,676 | -3.10% | 5.4만 |
|---|
| 2026.02.23 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,676 | -0.79% | 7.2만 |
|---|
| 2026.02.20 | ₩1,757 | ₩1,810 | ₩1,636 | ₩1,690 | -3.82% | 9.8만 |
|---|
| 2026.02.19 | ₩1,690 | ₩1,730 | ₩1,649 | ₩1,730 | +2.38% | 5.2만 |
|---|
| 2026.02.18 | ₩1,716 | ₩1,808 | ₩1,676 | ₩1,690 | -1.56% | 9.3만 |
|---|
| 2026.02.17 | ₩1,770 | ₩1,837 | ₩1,636 | ₩1,716 | -3.03% | 31.6만 |
|---|
| 2026.02.13 | ₩1,488 | ₩1,730 | ₩1,480 | ₩1,703 | +14.41% | 23.2만 |
|---|
| 2026.02.12 | ₩1,556 | ₩1,596 | ₩1,448 | ₩1,488 | -4.31% | 12.5만 |
|---|
| 2026.02.11 | ₩1,529 | ₩1,596 | ₩1,468 | ₩1,542 | +0.88% | 7.5만 |
|---|
| 2026.02.10 | ₩1,542 | ₩1,623 | ₩1,542 | ₩1,596 | +3.48% | 6.3만 |
|---|
| 2026.02.09 | ₩1,462 | ₩1,569 | ₩1,448 | ₩1,556 | +6.42% | 5.7만 |
|---|
| 2026.02.06 | ₩1,482 | ₩1,582 | ₩1,448 | ₩1,515 | +2.26% | 19.4만 |
|---|
| 2026.02.05 | ₩1,529 | ₩1,582 | ₩1,421 | ₩1,421 | -7.02% | 14.7만 |
|---|
| 2026.02.04 | ₩1,596 | ₩1,609 | ₩1,542 | ₩1,556 | -2.52% | 4.9만 |
|---|
| 2026.02.03 | ₩1,690 | ₩1,690 | ₩1,488 | ₩1,596 | -5.56% | 12만 |
|---|
| 2026.02.02 | ₩1,529 | ₩1,730 | ₩1,529 | ₩1,663 | +8.77% | 20.5만 |
|---|
| 2026.01.30 | ₩1,623 | ₩1,663 | ₩1,502 | ₩1,529 | -5.79% | 15.8만 |
|---|
| 2026.01.29 | ₩1,649 | ₩1,663 | ₩1,582 | ₩1,663 | +0.81% | 4.5만 |
|---|
| 2026.01.28 | ₩1,649 | ₩1,690 | ₩1,609 | ₩1,649 | 0.00% | 12.6만 |
|---|
| 2026.01.27 | ₩1,641 | ₩1,676 | ₩1,609 | ₩1,623 | -1.14% | 4.6만 |
|---|
| 2026.01.26 | ₩1,649 | ₩1,663 | ₩1,562 | ₩1,649 | 0.00% | 6.5만 |
|---|
| 2026.01.23 | ₩1,703 | ₩1,743 | ₩1,596 | ₩1,636 | -3.94% | 8.8만 |
|---|
| 2026.01.22 | ₩1,633 | ₩1,690 | ₩1,633 | ₩1,676 | +2.63% | 11.8만 |
|---|
| 2026.01.21 | ₩1,636 | ₩1,663 | ₩1,556 | ₩1,609 | -1.64% | 9.2만 |
|---|
| 2026.01.20 | ₩1,636 | ₩1,690 | ₩1,609 | ₩1,636 | 0.00% | 9.7만 |
|---|
| 2026.01.16 | ₩1,596 | ₩1,663 | ₩1,582 | ₩1,616 | +1.26% | 9.8만 |
|---|
| 2026.01.15 | ₩1,623 | ₩1,644 | ₩1,529 | ₩1,582 | -2.48% | 11.3만 |
|---|
| 2026.01.14 | ₩1,676 | ₩1,703 | ₩1,623 | ₩1,623 | -3.20% | 8.2만 |
|---|
| 2026.01.13 | ₩1,676 | ₩1,703 | ₩1,649 | ₩1,703 | +1.60% | 5.5만 |
|---|
| 2026.01.12 | ₩1,784 | ₩1,797 | ₩1,649 | ₩1,690 | -5.26% | 7.6만 |
|---|
| 2026.01.09 | ₩1,757 | ₩1,757 | ₩1,690 | ₩1,703 | -3.05% | 4.6만 |
|---|
| 2026.01.08 | ₩1,837 | ₩1,837 | ₩1,703 | ₩1,743 | -5.11% | 12.1만 |
|---|
| 2026.01.07 | ₩1,877 | ₩1,911 | ₩1,784 | ₩1,810 | -3.57% | 11.3만 |
|---|
| 2026.01.06 | ₩1,743 | ₩1,911 | ₩1,690 | ₩1,864 | +6.92% | 20.6만 |
|---|
| 2026.01.05 | ₩1,810 | ₩1,810 | ₩1,716 | ₩1,757 | -2.96% | 10.4만 |
|---|
| 2026.01.02 | ₩1,569 | ₩1,810 | ₩1,515 | ₩1,784 | +13.68% | 25.2만 |
|---|
| 2025.12.31 | ₩1,515 | ₩1,562 | ₩1,515 | ₩1,556 | +2.65% | 12.2만 |
|---|
| 2025.12.30 | ₩1,690 | ₩1,690 | ₩1,475 | ₩1,515 | -10.32% | 35.4만 |
|---|
| 2025.12.29 | ₩1,582 | ₩1,656 | ₩1,556 | ₩1,649 | +4.24% | 21.9만 |
|---|
| 2025.12.26 | ₩1,703 | ₩1,751 | ₩1,549 | ₩1,623 | -4.72% | 22.7만 |
|---|
| 2025.12.24 | ₩1,743 | ₩1,765 | ₩1,663 | ₩1,703 | -2.31% | 9.8만 |
|---|
| 2025.12.23 | ₩1,824 | ₩1,864 | ₩1,703 | ₩1,757 | -3.68% | 17.6만 |
|---|
| 2025.12.22 | ₩1,904 | ₩1,958 | ₩1,824 | ₩1,864 | -2.11% | 12만 |
|---|
| 2025.12.19 | ₩1,918 | ₩1,944 | ₩1,891 | ₩1,891 | -1.40% | 4.8만 |
|---|
| 2025.12.18 | ₩1,904 | ₩1,971 | ₩1,897 | ₩1,944 | +2.11% | 4.3만 |
|---|
| 2025.12.17 | ₩1,931 | ₩2,025 | ₩1,873 | ₩1,944 | +0.69% | 6만 |
|---|
| 2025.12.16 | ₩1,918 | ₩1,971 | ₩1,877 | ₩1,918 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩1,971 | ₩1,971 | ₩1,830 | ₩1,918 | -2.72% | 5.5만 |
|---|
| 2025.12.12 | ₩2,079 | ₩2,092 | ₩1,877 | ₩1,944 | -6.45% | 7.1만 |
|---|
| 2025.12.11 | ₩2,079 | ₩2,093 | ₩2,011 | ₩2,025 | -2.58% | 2.6만 |
|---|
| 2025.12.10 | ₩2,092 | ₩2,186 | ₩2,092 | ₩2,119 | +1.28% | 7.9만 |
|---|
| 2025.12.09 | ₩2,065 | ₩2,172 | ₩2,052 | ₩2,079 | +0.65% | 8.1만 |
|---|
| 2025.12.08 | ₩2,092 | ₩2,172 | ₩2,038 | ₩2,132 | +1.92% | 3.9만 |
|---|
| 2025.12.05 | ₩2,159 | ₩2,172 | ₩2,038 | ₩2,119 | -1.86% | 4.3만 |
|---|
| 2025.12.04 | ₩2,132 | ₩2,280 | ₩2,092 | ₩2,159 | +1.26% | 12.9만 |
|---|
| 2025.12.03 | ₩1,958 | ₩2,146 | ₩1,944 | ₩2,132 | +8.90% | 4.1만 |
|---|
| 2025.12.02 | ₩2,011 | ₩2,011 | ₩1,958 | ₩1,971 | -2.00% | 1.7만 |
|---|
| 2025.12.01 | ₩2,038 | ₩2,070 | ₩1,985 | ₩2,018 | -0.99% | 4.4만 |
|---|
| 2025.11.28 | ₩1,958 | ₩2,011 | ₩1,904 | ₩2,011 | +2.74% | 6.5만 |
|---|
| 2025.11.26 | ₩1,837 | ₩1,971 | ₩1,833 | ₩1,944 | +5.84% | 6.5만 |
|---|
| 2025.11.25 | ₩1,810 | ₩1,873 | ₩1,784 | ₩1,810 | 0.00% | 2.5만 |
|---|
| 2025.11.24 | ₩1,757 | ₩1,888 | ₩1,757 | ₩1,810 | +3.05% | 5.6만 |
|---|
| 2025.11.21 | ₩1,690 | ₩1,864 | ₩1,676 | ₩1,737 | +2.78% | 6.6만 |
|---|
| 2025.11.20 | ₩1,891 | ₩1,981 | ₩1,690 | ₩1,703 | -9.93% | 9만 |
|---|
| 2025.11.19 | ₩1,944 | ₩1,944 | ₩1,824 | ₩1,837 | -5.52% | 8.6만 |
|---|
| 2025.11.18 | ₩1,918 | ₩1,943 | ₩1,877 | ₩1,918 | 0.00% | 3.6만 |
|---|
| 2025.11.17 | ₩1,971 | ₩2,092 | ₩1,837 | ₩1,891 | -4.08% | 14.8만 |
|---|
| 2025.11.14 | ₩1,958 | ₩2,038 | ₩1,958 | ₩2,011 | +2.74% | 3.3만 |
|---|
| 2025.11.13 | ₩2,146 | ₩2,167 | ₩1,971 | ₩1,998 | -6.88% | 5만 |
|---|
| 2025.11.12 | ₩2,065 | ₩2,226 | ₩2,038 | ₩2,159 | +4.55% | 19.3만 |
|---|
| 2025.11.11 | ₩2,065 | ₩2,105 | ₩2,011 | ₩2,025 | -1.95% | 3만 |
|---|
| 2025.11.10 | ₩2,038 | ₩2,105 | ₩1,998 | ₩2,092 | +2.63% | 7.7만 |
|---|
| 2025.11.07 | ₩1,998 | ₩2,032 | ₩1,897 | ₩1,985 | -0.67% | 14.8만 |
|---|
| 2025.11.06 | ₩2,105 | ₩2,119 | ₩1,986 | ₩2,011 | -4.46% | 4.7만 |
|---|
| 2025.11.05 | ₩2,052 | ₩2,131 | ₩1,998 | ₩2,079 | +1.31% | 12.6만 |
|---|
| 2025.11.04 | ₩2,266 | ₩2,266 | ₩2,052 | ₩2,058 | -9.17% | 27만 |
|---|
| 2025.11.03 | ₩2,414 | ₩2,414 | ₩2,266 | ₩2,293 | -5.00% | 9.3만 |
|---|
| 2025.10.31 | ₩2,374 | ₩2,400 | ₩2,280 | ₩2,347 | -1.13% | 6.4만 |
|---|
| 2025.10.30 | ₩2,414 | ₩2,488 | ₩2,347 | ₩2,374 | -1.67% | 16.5만 |
|---|
| 2025.10.29 | ₩2,521 | ₩2,521 | ₩2,400 | ₩2,414 | -4.26% | 7.6만 |
|---|
| 2025.10.28 | ₩2,548 | ₩2,575 | ₩2,441 | ₩2,494 | -2.11% | 5.5만 |
|---|
| 2025.10.27 | ₩2,588 | ₩2,615 | ₩2,494 | ₩2,534 | -2.07% | 12.9만 |
|---|
| 2025.10.24 | ₩2,575 | ₩2,575 | ₩2,454 | ₩2,521 | -2.08% | 5.9만 |
|---|
| 2025.10.23 | ₩2,534 | ₩2,575 | ₩2,475 | ₩2,534 | 0.00% | 8.2만 |
|---|
| 2025.10.22 | ₩2,561 | ₩2,561 | ₩2,454 | ₩2,508 | -2.09% | 9.8만 |
|---|
| 2025.10.21 | ₩2,655 | ₩2,669 | ₩2,508 | ₩2,561 | -3.54% | 6.8만 |
|---|
| 2025.10.20 | ₩2,588 | ₩2,709 | ₩2,548 | ₩2,669 | +3.11% | 13.3만 |
|---|
| 2025.10.17 | ₩2,481 | ₩2,561 | ₩2,427 | ₩2,561 | +3.24% | 11.1만 |
|---|
| 2025.10.16 | ₩2,682 | ₩2,682 | ₩2,441 | ₩2,481 | -7.50% | 18.6만 |
|---|
| 2025.10.15 | ₩2,709 | ₩2,780 | ₩2,602 | ₩2,628 | -2.97% | 15.3만 |
|---|
| 2025.10.14 | ₩2,561 | ₩2,709 | ₩2,481 | ₩2,682 | +4.71% | 17.3만 |
|---|
| 2025.10.13 | ₩2,548 | ₩2,628 | ₩2,481 | ₩2,615 | +2.63% | 16.7만 |
|---|
| 2025.10.10 | ₩2,682 | ₩2,695 | ₩2,427 | ₩2,454 | -8.50% | 22.3만 |
|---|