시장 데이터를 불러오는 중
전체 종목
블루제이 다이어그노스틱스 과거 주가
Bluejay Diagnostics, Inc. - Common Stock · BJDX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluejay Diagnostics, Inc. - Common Stock · BJDX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,087 | ₩1,107 | ₩1,059 | ₩1,099 | +1.10% | 9.4만 |
| 2026.10.08 | ₩1,066 | ₩1,112 | ₩1,048 | ₩1,088 | +2.13% | 9.4만 |
| 2026.10.07 | ₩1,048 | ₩1,120 | ₩1,034 | ₩1,080 | +3.05% | 25.5만 |
| 2026.10.06 | ₩1,040 | ₩1,120 | ₩1,018 | ₩1,082 | +3.97% | 693.4만 |
| 2026.10.05 | ₩1,122 | ₩1,132 | ₩1,007 | ₩1,015 | -9.51% | 39.4만 |
| 2026.10.02 | ₩1,130 | ₩1,134 | ₩1,107 | ₩1,116 | -1.18% | 11.5만 |
| 2026.10.01 | ₩1,147 | ₩1,155 | ₩1,114 | ₩1,128 | -1.63% | 6만 |
| 2026.09.30 | ₩1,250 | ₩1,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,140 |
| -8.75% |
| 39.5만 |
| 2026.09.29 | ₩1,280 | ₩1,294 | ₩1,235 | ₩1,252 | -2.19% | 26.5만 |
|---|
| 2026.09.28 | ₩1,247 | ₩1,280 | ₩1,234 | ₩1,280 | +2.67% | 24.9만 |
|---|
| 2026.09.25 | ₩1,268 | ₩1,280 | ₩1,214 | ₩1,228 | -3.15% | 28.6만 |
|---|
| 2026.09.24 | ₩1,242 | ₩1,319 | ₩1,240 | ₩1,267 | +2.04% | 19.8만 |
|---|
| 2026.09.23 | ₩1,254 | ₩1,295 | ₩1,200 | ₩1,292 | +3.09% | 73.7만 |
|---|
| 2026.09.22 | ₩1,214 | ₩1,374 | ₩1,200 | ₩1,334 | +9.89% | 452.1만 |
|---|
| 2026.09.21 | ₩1,242 | ₩1,254 | ₩1,200 | ₩1,216 | -2.04% | 21.4만 |
|---|
| 2026.09.18 | ₩1,131 | ₩1,280 | ₩1,131 | ₩1,227 | +8.49% | 89.7만 |
|---|
| 2026.09.17 | ₩1,080 | ₩1,167 | ₩1,080 | ₩1,127 | +4.32% | 12.6만 |
|---|
| 2026.09.16 | ₩1,132 | ₩1,174 | ₩1,067 | ₩1,084 | -4.24% | 14.1만 |
|---|
| 2026.09.15 | ₩1,156 | ₩1,156 | ₩1,100 | ₩1,131 | -2.19% | 9.7만 |
|---|
| 2026.09.14 | ₩1,152 | ₩1,174 | ₩1,134 | ₩1,134 | -1.62% | 18.4만 |
|---|
| 2026.09.11 | ₩1,334 | ₩1,347 | ₩1,150 | ₩1,196 | -10.30% | 34.1만 |
|---|
| 2026.09.10 | ₩1,294 | ₩1,359 | ₩1,283 | ₩1,347 | +4.12% | 30.6만 |
|---|
| 2026.09.09 | ₩1,347 | ₩1,440 | ₩1,187 | ₩1,347 | 0.00% | 144.5만 |
|---|
| 2026.09.08 | ₩1,367 | ₩1,454 | ₩1,216 | ₩1,374 | +0.49% | 4622.7만 |
|---|
| 2026.09.04 | ₩1,120 | ₩1,134 | ₩1,095 | ₩1,110 | -0.95% | 8.9만 |
|---|
| 2026.09.03 | ₩1,120 | ₩1,147 | ₩1,094 | ₩1,132 | +1.07% | 14.3만 |
|---|
| 2026.09.02 | ₩1,134 | ₩1,160 | ₩1,091 | ₩1,132 | -0.12% | 26.8만 |
|---|
| 2026.09.01 | ₩1,112 | ₩1,147 | ₩1,098 | ₩1,131 | +1.68% | 17.5만 |
|---|
| 2026.08.31 | ₩1,208 | ₩1,208 | ₩1,111 | ₩1,160 | -3.97% | 54.5만 |
|---|
| 2026.08.28 | ₩1,227 | ₩1,652 | ₩1,179 | ₩1,200 | -2.17% | 1137.3만 |
|---|
| 2026.08.27 | ₩1,179 | ₩1,240 | ₩1,179 | ₩1,214 | +2.94% | 14.4만 |
|---|
| 2026.08.26 | ₩1,230 | ₩1,262 | ₩1,187 | ₩1,191 | -3.15% | 7.8만 |
|---|
| 2026.08.25 | ₩1,214 | ₩1,280 | ₩1,200 | ₩1,222 | +0.66% | 12.4만 |
|---|
| 2026.08.24 | ₩1,240 | ₩1,240 | ₩1,190 | ₩1,200 | -3.23% | 8.3만 |
|---|
| 2026.08.21 | ₩1,238 | ₩1,263 | ₩1,200 | ₩1,215 | -1.83% | 11.4만 |
|---|
| 2026.08.20 | ₩1,262 | ₩1,280 | ₩1,222 | ₩1,252 | -0.74% | 16만 |
|---|
| 2026.08.19 | ₩1,320 | ₩1,387 | ₩1,259 | ₩1,280 | -3.03% | 53.1만 |
|---|
| 2026.08.18 | ₩1,328 | ₩1,328 | ₩1,260 | ₩1,294 | -2.61% | 27.8만 |
|---|
| 2026.08.17 | ₩1,387 | ₩1,400 | ₩1,302 | ₩1,360 | -1.92% | 38.7만 |
|---|
| 2026.08.14 | ₩1,440 | ₩1,454 | ₩1,374 | ₩1,400 | -2.78% | 16.6만 |
|---|
| 2026.08.13 | ₩1,334 | ₩1,427 | ₩1,334 | ₩1,414 | +6.00% | 26.8만 |
|---|
| 2026.08.12 | ₩1,374 | ₩1,467 | ₩1,342 | ₩1,400 | +1.94% | 31.5만 |
|---|
| 2026.08.11 | ₩1,326 | ₩1,440 | ₩1,267 | ₩1,427 | +7.65% | 76.1만 |
|---|
| 2026.08.10 | ₩1,400 | ₩1,427 | ₩1,275 | ₩1,316 | -6.00% | 84.7만 |
|---|
| 2026.08.07 | ₩1,534 | ₩1,534 | ₩1,400 | ₩1,427 | -6.96% | 76.1만 |
|---|
| 2026.08.06 | ₩1,494 | ₩1,680 | ₩1,402 | ₩1,534 | +2.68% | 321.9만 |
|---|
| 2026.08.05 | ₩1,974 | ₩2,254 | ₩1,640 | ₩1,654 | -16.22% | 9061.4만 |
|---|
| 2026.08.04 | ₩1,212 | ₩1,387 | ₩1,212 | ₩1,334 | +10.01% | 2337만 |
|---|
| 2026.08.03 | ₩1,151 | ₩1,328 | ₩1,147 | ₩1,256 | +9.15% | 44.5만 |
|---|
| 2026.07.31 | ₩1,267 | ₩1,267 | ₩1,147 | ₩1,147 | -9.47% | 11.2만 |
|---|
| 2026.07.30 | ₩1,171 | ₩1,264 | ₩1,107 | ₩1,239 | +5.81% | 18.5만 |
|---|
| 2026.07.29 | ₩1,320 | ₩1,334 | ₩1,112 | ₩1,172 | -11.21% | 25.8만 |
|---|
| 2026.07.28 | ₩1,400 | ₩1,414 | ₩1,280 | ₩1,334 | -4.76% | 28.1만 |
|---|
| 2026.07.27 | ₩1,400 | ₩1,480 | ₩1,360 | ₩1,467 | +4.76% | 36.6만 |
|---|
| 2026.07.24 | ₩1,507 | ₩1,507 | ₩1,360 | ₩1,374 | -8.85% | 25만 |
|---|
| 2026.07.23 | ₩1,534 | ₩1,560 | ₩1,479 | ₩1,520 | -0.87% | 25.7만 |
|---|
| 2026.07.22 | ₩1,427 | ₩1,560 | ₩1,374 | ₩1,534 | +7.48% | 72만 |
|---|
| 2026.07.21 | ₩1,534 | ₩1,560 | ₩1,494 | ₩1,547 | +0.87% | 107.1만 |
|---|
| 2026.07.20 | ₩1,707 | ₩1,787 | ₩1,614 | ₩1,614 | -5.47% | 74.8만 |
|---|
| 2026.07.17 | ₩1,734 | ₩1,961 | ₩1,674 | ₩1,934 | +11.54% | 154.6만 |
|---|
| 2026.07.16 | ₩1,747 | ₩1,774 | ₩1,667 | ₩1,734 | -0.76% | 89.5만 |
|---|
| 2026.07.15 | ₩1,694 | ₩1,854 | ₩1,680 | ₩1,800 | +6.30% | 429.7만 |
|---|
| 2026.07.14 | ₩1,947 | ₩2,081 | ₩1,614 | ₩1,667 | -14.38% | 1726.5만 |
|---|
| 2026.07.13 | ₩1,680 | ₩1,747 | ₩1,627 | ₩1,627 | -3.17% | 106.1만 |
|---|
| 2026.07.10 | ₩1,840 | ₩1,961 | ₩1,774 | ₩1,934 | +5.07% | 202만 |
|---|
| 2026.07.09 | ₩2,001 | ₩2,154 | ₩1,827 | ₩1,867 | -6.67% | 1290.5만 |
|---|
| 2026.07.08 | ₩1,974 | ₩1,974 | ₩1,600 | ₩1,787 | -9.46% | 282.6만 |
|---|
| 2026.07.07 | ₩2,041 | ₩2,401 | ₩1,680 | ₩1,934 | -5.23% | 8979.1만 |
|---|
| 2026.07.06 | ₩1,654 | ₩2,787 | ₩1,460 | ₩1,547 | -6.45% | 2756.7만 |
|---|
| 2026.07.02 | ₩1,574 | ₩1,614 | ₩1,374 | ₩1,520 | -3.39% | 30.7만 |
|---|
| 2026.07.01 | ₩1,534 | ₩1,760 | ₩1,507 | ₩1,600 | +4.35% | 38.2만 |
|---|
| 2026.06.30 | ₩1,640 | ₩1,707 | ₩1,400 | ₩1,600 | -2.44% | 100.9만 |
|---|
| 2026.06.29 | ₩3,881 | ₩3,881 | ₩1,507 | ₩1,921 | -50.52% | 283.3만 |
|---|
| 2026.06.26 | ₩4,308 | ₩4,488 | ₩3,641 | ₩3,908 | -9.29% | 5.7만 |
|---|
| 2026.06.25 | ₩3,974 | ₩5,308 | ₩3,888 | ₩4,415 | +11.07% | 21.8만 |
|---|
| 2026.06.24 | ₩5,121 | ₩5,168 | ₩3,841 | ₩3,988 | -22.14% | 8.6만 |
|---|
| 2026.06.23 | ₩5,175 | ₩5,395 | ₩5,081 | ₩5,175 | 0.00% | 4만 |
|---|
| 2026.06.22 | ₩5,695 | ₩5,775 | ₩5,081 | ₩5,148 | -9.60% | 5.1만 |
|---|
| 2026.06.18 | ₩5,975 | ₩6,482 | ₩5,735 | ₩5,948 | -0.45% | 8만 |
|---|
| 2026.06.17 | ₩5,868 | ₩6,122 | ₩5,655 | ₩5,922 | +0.91% | 3.5만 |
|---|
| 2026.06.16 | ₩6,162 | ₩6,562 | ₩6,055 | ₩6,055 | -1.73% | 9.4만 |
|---|
| 2026.06.15 | ₩6,522 | ₩6,522 | ₩6,148 | ₩6,402 | -1.84% | 6.2만 |
|---|
| 2026.06.12 | ₩6,255 | ₩6,575 | ₩6,028 | ₩6,522 | +4.26% | 6.3만 |
|---|
| 2026.06.11 | ₩6,068 | ₩6,322 | ₩5,735 | ₩6,322 | +4.18% | 5.4만 |
|---|
| 2026.06.10 | ₩6,215 | ₩6,442 | ₩5,468 | ₩5,988 | -3.65% | 10.7만 |
|---|
| 2026.06.09 | ₩7,455 | ₩7,455 | ₩5,842 | ₩6,002 | -19.50% | 14.3만 |
|---|
| 2026.06.08 | ₩6,455 | ₩7,295 | ₩6,455 | ₩6,975 | +8.06% | 19.3만 |
|---|
| 2026.06.05 | ₩7,015 | ₩7,935 | ₩6,402 | ₩6,402 | -8.75% | 71.8만 |
|---|
| 2026.06.04 | ₩6,202 | ₩8,282 | ₩6,202 | ₩7,069 | +13.98% | 234.9만 |
|---|
| 2026.06.03 | ₩5,141 | ₩6,268 | ₩5,001 | ₩6,015 | +16.99% | 110.8만 |
|---|
| 2026.06.02 | ₩8,162 | ₩9,336 | ₩4,943 | ₩5,788 | -29.08% | 7441.9만 |
|---|
| 2026.06.01 | ₩2,747 | ₩2,961 | ₩2,734 | ₩2,894 | +5.34% | 7.4만 |
|---|
| 2026.05.29 | ₩2,754 | ₩2,929 | ₩2,747 | ₩2,854 | +3.63% | 11만 |
|---|
| 2026.05.28 | ₩2,626 | ₩2,907 | ₩2,626 | ₩2,907 | +10.72% | 50만 |
|---|
| 2026.05.27 | ₩2,574 | ₩2,841 | ₩2,547 | ₩2,607 | +1.30% | 21.5만 |
|---|
| 2026.05.26 | ₩2,481 | ₩2,667 | ₩2,481 | ₩2,574 | +3.76% | 10.2만 |
|---|
| 2026.05.22 | ₩2,561 | ₩2,621 | ₩2,441 | ₩2,561 | 0.00% | 3.5만 |
|---|
| 2026.05.21 | ₩2,414 | ₩2,667 | ₩2,374 | ₩2,601 | +7.73% | 9.8만 |
|---|
| 2026.05.20 | ₩2,267 | ₩2,467 | ₩2,190 | ₩2,371 | +4.59% | 1.6만 |
|---|
| 2026.05.19 | ₩2,267 | ₩2,374 | ₩2,165 | ₩2,281 | +0.59% | 2만 |
|---|
| 2026.05.18 | ₩2,214 | ₩2,414 | ₩2,174 | ₩2,294 | +3.61% | 3.6만 |
|---|
| 2026.05.15 | ₩2,294 | ₩2,294 | ₩2,227 | ₩2,227 | -2.91% | 7.6천 |
|---|
| 2026.05.14 | ₩2,361 | ₩2,361 | ₩2,294 | ₩2,327 | -1.41% | 4.8천 |
|---|
| 2026.05.13 | ₩2,347 | ₩2,387 | ₩2,281 | ₩2,374 | +1.14% | 2.4만 |
|---|
| 2026.05.12 | ₩2,347 | ₩2,481 | ₩2,347 | ₩2,387 | +1.70% | 11.5만 |
|---|
| 2026.05.11 | ₩2,294 | ₩2,347 | ₩2,294 | ₩2,347 | +2.33% | 1.6만 |
|---|
| 2026.05.08 | ₩2,414 | ₩2,414 | ₩2,294 | ₩2,294 | -4.97% | 8.1천 |
|---|
| 2026.05.07 | ₩2,521 | ₩2,534 | ₩2,254 | ₩2,427 | -3.70% | 2.6만 |
|---|
| 2026.05.06 | ₩2,574 | ₩2,574 | ₩2,521 | ₩2,521 | -2.07% | 6.3천 |
|---|
| 2026.05.05 | ₩2,554 | ₩2,581 | ₩2,554 | ₩2,581 | +1.04% | 2.1천 |
|---|
| 2026.05.04 | ₩2,617 | ₩2,747 | ₩2,454 | ₩2,514 | -3.92% | 4.7만 |
|---|
| 2026.05.01 | ₩2,547 | ₩2,801 | ₩2,409 | ₩2,561 | +0.52% | 10.2만 |
|---|
| 2026.04.30 | ₩2,401 | ₩2,534 | ₩2,387 | ₩2,414 | +0.56% | 2만 |
|---|
| 2026.04.29 | ₩2,507 | ₩2,561 | ₩2,374 | ₩2,401 | -4.26% | 1.2만 |
|---|
| 2026.04.28 | ₩2,513 | ₩2,681 | ₩2,507 | ₩2,574 | +2.44% | 7.3천 |
|---|
| 2026.04.27 | ₩2,541 | ₩2,667 | ₩2,494 | ₩2,534 | -0.26% | 1.7만 |
|---|
| 2026.04.24 | ₩2,587 | ₩2,613 | ₩2,533 | ₩2,533 | -2.11% | 6.8천 |
|---|
| 2026.04.23 | ₩2,667 | ₩2,667 | ₩2,574 | ₩2,614 | -2.00% | 5.7천 |
|---|
| 2026.04.22 | ₩2,667 | ₩2,681 | ₩2,545 | ₩2,667 | 0.00% | 6천 |
|---|
| 2026.04.21 | ₩2,601 | ₩2,641 | ₩2,495 | ₩2,561 | -1.54% | 5.1천 |
|---|
| 2026.04.20 | ₩2,521 | ₩2,657 | ₩2,521 | ₩2,627 | +4.23% | 1.2만 |
|---|
| 2026.04.17 | ₩2,587 | ₩2,681 | ₩2,481 | ₩2,667 | +3.09% | 9.6천 |
|---|
| 2026.04.16 | ₩2,601 | ₩2,667 | ₩2,561 | ₩2,621 | +0.77% | 7.3천 |
|---|
| 2026.04.15 | ₩2,483 | ₩2,627 | ₩2,481 | ₩2,627 | +5.80% | 1.2만 |
|---|
| 2026.04.14 | ₩2,361 | ₩2,481 | ₩2,315 | ₩2,481 | +5.08% | 4.3천 |
|---|
| 2026.04.13 | ₩2,454 | ₩2,467 | ₩2,307 | ₩2,347 | -4.35% | 1.3만 |
|---|
| 2026.04.10 | ₩2,441 | ₩2,601 | ₩2,367 | ₩2,374 | -2.73% | 3.7만 |
|---|
| 2026.04.09 | ₩2,694 | ₩2,787 | ₩2,401 | ₩2,414 | -10.40% | 3.4만 |
|---|
| 2026.04.08 | ₩2,807 | ₩2,841 | ₩2,667 | ₩2,734 | -2.61% | 9.2천 |
|---|
| 2026.04.07 | ₩2,694 | ₩2,734 | ₩2,614 | ₩2,734 | +1.49% | 7.6천 |
|---|
| 2026.04.06 | ₩2,614 | ₩2,801 | ₩2,574 | ₩2,747 | +5.10% | 3.8만 |
|---|
| 2026.04.02 | ₩2,513 | ₩2,601 | ₩2,413 | ₩2,601 | +3.50% | 1만 |
|---|
| 2026.04.01 | ₩2,455 | ₩2,622 | ₩2,374 | ₩2,521 | +2.66% | 2.1만 |
|---|
| 2026.03.31 | ₩2,347 | ₩2,467 | ₩2,227 | ₩2,454 | +4.55% | 3.1만 |
|---|
| 2026.03.30 | ₩2,614 | ₩2,614 | ₩2,199 | ₩2,361 | -9.69% | 4.1만 |
|---|
| 2026.03.27 | ₩2,635 | ₩2,635 | ₩2,441 | ₩2,614 | -0.81% | 7.9천 |
|---|
| 2026.03.26 | ₩2,587 | ₩2,814 | ₩2,481 | ₩2,641 | +2.06% | 2.8만 |
|---|
| 2026.03.25 | ₩2,587 | ₩2,601 | ₩2,467 | ₩2,587 | 0.00% | 6천 |
|---|
| 2026.03.24 | ₩2,549 | ₩2,614 | ₩2,547 | ₩2,614 | +2.56% | 4.3천 |
|---|
| 2026.03.23 | ₩2,441 | ₩2,681 | ₩2,441 | ₩2,681 | +9.84% | 2.1만 |
|---|
| 2026.03.20 | ₩2,394 | ₩2,734 | ₩2,374 | ₩2,694 | +12.53% | 4.6만 |
|---|
| 2026.03.19 | ₩2,394 | ₩2,601 | ₩2,394 | ₩2,601 | +8.64% | 7.2천 |
|---|
| 2026.03.18 | ₩2,414 | ₩2,481 | ₩2,358 | ₩2,467 | +2.21% | 2.7만 |
|---|
| 2026.03.17 | ₩2,587 | ₩2,587 | ₩2,481 | ₩2,521 | -2.58% | 1.7만 |
|---|
| 2026.03.16 | ₩2,547 | ₩2,601 | ₩2,441 | ₩2,601 | +2.09% | 1.2만 |
|---|
| 2026.03.13 | ₩2,641 | ₩2,641 | ₩2,454 | ₩2,534 | -4.04% | 1.5만 |
|---|
| 2026.03.12 | ₩2,681 | ₩2,721 | ₩2,587 | ₩2,641 | -1.49% | 1.5만 |
|---|
| 2026.03.11 | ₩2,654 | ₩2,714 | ₩2,537 | ₩2,707 | +2.01% | 1.5만 |
|---|
| 2026.03.10 | ₩2,494 | ₩2,734 | ₩2,349 | ₩2,561 | +2.67% | 7.8만 |
|---|
| 2026.03.09 | ₩2,467 | ₩2,547 | ₩2,267 | ₩2,494 | +1.08% | 4.1만 |
|---|
| 2026.03.06 | ₩2,534 | ₩2,534 | ₩2,374 | ₩2,481 | -2.11% | 5.8만 |
|---|
| 2026.03.05 | ₩2,507 | ₩2,641 | ₩2,454 | ₩2,534 | +1.06% | 20.5만 |
|---|
| 2026.03.04 | ₩2,634 | ₩2,667 | ₩2,495 | ₩2,601 | -1.27% | 229.6만 |
|---|
| 2026.03.03 | ₩2,574 | ₩2,601 | ₩2,401 | ₩2,601 | +1.04% | 3.5만 |
|---|
| 2026.03.02 | ₩2,654 | ₩2,734 | ₩2,654 | ₩2,734 | +3.02% | 2.3만 |
|---|
| 2026.02.27 | ₩2,707 | ₩2,787 | ₩2,654 | ₩2,734 | +0.99% | 2.6만 |
|---|
| 2026.02.26 | ₩2,654 | ₩2,761 | ₩2,641 | ₩2,747 | +3.52% | 4.3만 |
|---|
| 2026.02.25 | ₩2,587 | ₩2,801 | ₩2,587 | ₩2,707 | +4.64% | 9.1만 |
|---|
| 2026.02.24 | ₩2,561 | ₩2,801 | ₩2,507 | ₩2,734 | +6.77% | 11.7만 |
|---|
| 2026.02.23 | ₩2,414 | ₩2,921 | ₩2,387 | ₩2,587 | +7.18% | 23.8만 |
|---|
| 2026.02.20 | ₩2,681 | ₩3,014 | ₩2,374 | ₩2,694 | +0.50% | 515.2만 |
|---|
| 2026.02.19 | ₩2,601 | ₩2,761 | ₩2,481 | ₩2,654 | +2.05% | 31.6만 |
|---|
| 2026.02.18 | ₩3,628 | ₩3,634 | ₩3,161 | ₩3,374 | -6.99% | 167.7만 |
|---|
| 2026.02.17 | ₩3,574 | ₩3,781 | ₩3,361 | ₩3,588 | +0.37% | 6.4만 |
|---|
| 2026.02.13 | ₩3,628 | ₩3,958 | ₩3,561 | ₩3,561 | -1.84% | 7.1만 |
|---|
| 2026.02.12 | ₩4,014 | ₩4,014 | ₩3,614 | ₩3,628 | -9.63% | 6.3만 |
|---|
| 2026.02.11 | ₩4,254 | ₩4,301 | ₩3,934 | ₩3,974 | -6.58% | 11.6만 |
|---|
| 2026.02.10 | ₩4,321 | ₩4,801 | ₩4,148 | ₩4,334 | +0.31% | 19.6만 |
|---|
| 2026.02.09 | ₩4,481 | ₩4,548 | ₩4,068 | ₩4,161 | -7.14% | 6.5만 |
|---|
| 2026.02.06 | ₩3,908 | ₩4,681 | ₩3,792 | ₩4,521 | +15.70% | 11만 |
|---|
| 2026.02.05 | ₩4,188 | ₩4,353 | ₩3,854 | ₩3,974 | -5.10% | 10.4만 |
|---|
| 2026.02.04 | ₩4,281 | ₩5,001 | ₩4,025 | ₩4,334 | +1.25% | 20.9만 |
|---|
| 2026.02.03 | ₩4,415 | ₩4,721 | ₩4,014 | ₩4,254 | -3.63% | 9.2만 |
|---|
| 2026.02.02 | ₩4,815 | ₩5,135 | ₩4,254 | ₩4,508 | -6.37% | 21만 |
|---|
| 2026.01.30 | ₩4,428 | ₩4,921 | ₩3,908 | ₩4,828 | +9.04% | 30만 |
|---|
| 2026.01.29 | ₩4,655 | ₩5,088 | ₩4,268 | ₩4,588 | -1.43% | 81.8만 |
|---|
| 2026.01.28 | ₩4,054 | ₩4,695 | ₩4,054 | ₩4,332 | +6.84% | 8만 |
|---|
| 2026.01.27 | ₩3,894 | ₩4,220 | ₩3,788 | ₩4,054 | +4.11% | 9.1만 |
|---|
| 2026.01.26 | ₩4,214 | ₩4,316 | ₩4,161 | ₩4,214 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩4,695 | ₩5,335 | ₩4,140 | ₩4,375 | -6.82% | 7만 |
|---|
| 2026.01.22 | ₩3,788 | ₩4,721 | ₩3,745 | ₩4,663 | +23.10% | 12.2만 |
|---|
| 2026.01.21 | ₩3,788 | ₩3,852 | ₩3,692 | ₩3,740 | -1.27% | 2.9만 |
|---|
| 2026.01.20 | ₩3,809 | ₩3,894 | ₩3,681 | ₩3,734 | -1.96% | 2.5만 |
|---|
| 2026.01.16 | ₩3,473 | ₩4,268 | ₩3,473 | ₩3,750 | +7.99% | 13.9만 |
|---|
| 2026.01.15 | ₩3,564 | ₩3,617 | ₩3,468 | ₩3,473 | -2.54% | 1.2만 |
|---|
| 2026.01.14 | ₩3,681 | ₩3,681 | ₩3,468 | ₩3,478 | -5.51% | 2.2만 |
|---|
| 2026.01.13 | ₩3,521 | ₩3,681 | ₩3,361 | ₩3,510 | -0.30% | 3.8만 |
|---|
| 2026.01.12 | ₩3,633 | ₩3,841 | ₩3,452 | ₩3,468 | -4.55% | 3.2만 |
|---|
| 2026.01.09 | ₩3,516 | ₩4,092 | ₩3,468 | ₩3,532 | +0.46% | 7.1만 |
|---|
| 2026.01.08 | ₩3,521 | ₩3,580 | ₩3,361 | ₩3,478 | -1.21% | 1.7만 |
|---|
| 2026.01.07 | ₩3,468 | ₩3,681 | ₩3,377 | ₩3,516 | +1.38% | 2.1만 |
|---|
| 2026.01.06 | ₩3,724 | ₩3,724 | ₩3,420 | ₩3,473 | -6.73% | 1.2만 |
|---|
| 2026.01.05 | ₩3,553 | ₩3,734 | ₩3,404 | ₩3,537 | -0.45% | 2만 |
|---|
| 2026.01.02 | ₩3,729 | ₩3,729 | ₩3,345 | ₩3,494 | -6.29% | 2.4만 |
|---|
| 2025.12.31 | ₩3,980 | ₩3,980 | ₩3,468 | ₩3,558 | -10.59% | 2.7만 |
|---|
| 2025.12.30 | ₩3,670 | ₩3,889 | ₩3,468 | ₩3,884 | +5.81% | 2.6만 |
|---|
| 2025.12.29 | ₩3,788 | ₩3,905 | ₩3,377 | ₩3,622 | -4.37% | 6.2만 |
|---|
| 2025.12.26 | ₩3,628 | ₩3,734 | ₩3,553 | ₩3,734 | +2.94% | 4.1만 |
|---|
| 2025.12.24 | ₩3,894 | ₩4,038 | ₩3,468 | ₩3,766 | -3.29% | 3.5만 |
|---|
| 2025.12.23 | ₩4,054 | ₩4,054 | ₩3,894 | ₩3,980 | -1.84% | 1.8만 |
|---|
| 2025.12.22 | ₩4,268 | ₩4,321 | ₩3,798 | ₩4,097 | -4.00% | 3.5만 |
|---|
| 2025.12.19 | ₩4,641 | ₩4,748 | ₩4,134 | ₩4,268 | -8.05% | 3.9만 |
|---|
| 2025.12.18 | ₩4,908 | ₩4,961 | ₩4,588 | ₩4,727 | -3.70% | 1.3만 |
|---|
| 2025.12.17 | ₩5,015 | ₩5,121 | ₩4,908 | ₩5,015 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩5,335 | ₩5,388 | ₩4,929 | ₩5,153 | -3.40% | 2.6만 |
|---|
| 2025.12.15 | ₩5,601 | ₩5,655 | ₩5,143 | ₩5,441 | -2.86% | 3만 |
|---|
| 2025.12.12 | ₩5,655 | ₩5,868 | ₩5,521 | ₩5,601 | -0.94% | 1.9만 |
|---|
| 2025.12.11 | ₩5,815 | ₩5,815 | ₩5,548 | ₩5,708 | -1.83% | 2.3만 |
|---|
| 2025.12.10 | ₩6,188 | ₩6,242 | ₩5,708 | ₩5,868 | -5.17% | 4.1만 |
|---|
| 2025.12.09 | ₩6,402 | ₩6,508 | ₩6,082 | ₩6,135 | -4.17% | 3만 |
|---|
| 2025.12.08 | ₩6,082 | ₩6,935 | ₩6,028 | ₩6,242 | +2.63% | 14.4만 |
|---|
| 2025.12.05 | ₩6,615 | ₩6,615 | ₩6,348 | ₩6,508 | -1.61% | 1.2만 |
|---|
| 2025.12.04 | ₩6,194 | ₩6,722 | ₩6,028 | ₩6,348 | +2.50% | 2.8만 |
|---|
| 2025.12.03 | ₩6,242 | ₩6,428 | ₩6,028 | ₩6,082 | -2.56% | 2만 |
|---|
| 2025.12.02 | ₩6,668 | ₩6,722 | ₩6,108 | ₩6,295 | -5.60% | 2.3만 |
|---|
| 2025.12.01 | ₩6,828 | ₩7,362 | ₩6,668 | ₩6,668 | -2.34% | 4.4만 |
|---|
| 2025.11.28 | ₩7,735 | ₩7,735 | ₩6,882 | ₩6,935 | -10.34% | 7.9만 |
|---|
| 2025.11.26 | ₩7,474 | ₩7,735 | ₩7,469 | ₩7,735 | +3.50% | 5.1천 |
|---|
| 2025.11.25 | ₩7,362 | ₩7,735 | ₩7,095 | ₩7,362 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩6,935 | ₩7,415 | ₩6,615 | ₩7,362 | +6.15% | 1.3만 |
|---|
| 2025.11.21 | ₩6,882 | ₩6,935 | ₩6,588 | ₩6,775 | -1.55% | 1.2만 |
|---|
| 2025.11.20 | ₩7,415 | ₩7,735 | ₩6,722 | ₩6,722 | -9.35% | 1.4만 |
|---|
| 2025.11.19 | ₩7,682 | ₩8,066 | ₩7,362 | ₩7,575 | -1.39% | 9.3천 |
|---|
| 2025.11.18 | ₩7,469 | ₩7,762 | ₩7,175 | ₩7,682 | +2.86% | 1.2만 |
|---|
| 2025.11.17 | ₩7,842 | ₩7,895 | ₩7,202 | ₩7,629 | -2.72% | 2.4만 |
|---|
| 2025.11.14 | ₩7,629 | ₩8,162 | ₩7,629 | ₩7,895 | +3.50% | 7천 |
|---|
| 2025.11.13 | ₩8,802 | ₩8,962 | ₩7,895 | ₩8,269 | -6.06% | 2.1만 |
|---|
| 2025.11.12 | ₩9,229 | ₩9,229 | ₩8,514 | ₩8,642 | -6.36% | 1.4만 |
|---|
| 2025.11.11 | ₩8,162 | ₩9,336 | ₩8,162 | ₩9,229 | +13.07% | 1.9만 |
|---|
| 2025.11.10 | ₩8,322 | ₩8,589 | ₩8,322 | ₩8,376 | +0.64% | 8.1천 |
|---|
| 2025.11.07 | ₩8,269 | ₩8,482 | ₩7,421 | ₩8,376 | +1.29% | 3.6만 |
|---|
| 2025.11.06 | ₩9,229 | ₩9,443 | ₩8,269 | ₩8,482 | -8.09% | 1.4만 |
|---|
| 2025.11.05 | ₩9,229 | ₩9,443 | ₩8,749 | ₩9,229 | 0.00% | 1.3만 |
|---|
| 2025.11.04 | ₩9,656 | ₩9,923 | ₩9,496 | ₩9,549 | -1.10% | 1.2만 |
|---|
| 2025.11.03 | ₩10,509 | ₩10,584 | ₩9,016 | ₩9,496 | -9.64% | 1.3만 |
|---|
| 2025.10.31 | ₩11,363 | ₩11,438 | ₩10,189 | ₩10,509 | -7.51% | 2.5만 |
|---|
| 2025.10.30 | ₩11,950 | ₩12,217 | ₩11,630 | ₩11,736 | -1.79% | 6.6천 |
|---|
| 2025.10.29 | ₩11,683 | ₩12,590 | ₩11,555 | ₩12,217 | +4.57% | 1.4만 |
|---|
| 2025.10.28 | ₩11,950 | ₩12,430 | ₩11,683 | ₩11,790 | -1.34% | 2.4만 |
|---|
| 2025.10.27 | ₩11,950 | ₩12,697 | ₩11,950 | ₩12,163 | +1.79% | 2.2만 |
|---|
| 2025.10.24 | ₩12,483 | ₩12,803 | ₩12,110 | ₩12,323 | -1.28% | 1.8만 |
|---|
| 2025.10.23 | ₩14,030 | ₩14,030 | ₩12,697 | ₩12,963 | -7.60% | 1.8만 |
|---|
| 2025.10.22 | ₩13,657 | ₩13,710 | ₩12,803 | ₩13,017 | -4.69% | 2.1만 |
|---|
| 2025.10.21 | ₩13,550 | ₩14,244 | ₩13,444 | ₩13,657 | +0.79% | 2.5만 |
|---|
| 2025.10.20 | ₩13,764 | ₩14,324 | ₩13,657 | ₩13,817 | +0.39% | 2.1만 |
|---|
| 2025.10.17 | ₩14,937 | ₩15,311 | ₩13,710 | ₩13,764 | -7.86% | 4.6만 |
|---|
| 2025.10.16 | ₩16,751 | ₩18,192 | ₩15,684 | ₩15,684 | -6.37% | 8만 |
|---|
| 2025.10.15 | ₩16,538 | ₩18,672 | ₩16,538 | ₩17,818 | +7.74% | 8.8만 |
|---|
| 2025.10.14 | ₩16,271 | ₩20,160 | ₩15,545 | ₩18,672 | +14.75% | 48.6만 |
|---|
| 2025.10.13 | ₩15,257 | ₩16,660 | ₩15,044 | ₩15,204 | -0.35% | 11.5만 |
|---|
| 2025.10.10 | ₩16,004 | ₩17,551 | ₩14,137 | ₩17,018 | +6.33% | 44.4만 |
|---|