시장 데이터를 불러오는 중
전체 종목
BIO-key International, Inc. - Common Stock 과거 주가
BIO-key International, Inc. - Common Stock · BKYI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BIO-key International, Inc. - Common Stock · BKYI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,257 | ₩2,337 | ₩2,164 | ₩2,230 | -1.18% | 8만 |
| 2026.10.08 | ₩2,297 | ₩2,377 | ₩2,150 | ₩2,324 | +1.16% | 12.1만 |
| 2026.10.07 | ₩2,364 | ₩2,417 | ₩2,284 | ₩2,350 | -0.56% | 12.4만 |
| 2026.10.06 | ₩2,604 | ₩2,604 | ₩2,350 | ₩2,431 | -6.67% | 26.4만 |
| 2026.10.05 | ₩2,578 | ₩2,992 | ₩2,377 | ₩2,578 | 0.00% | 34만 |
| 2026.10.02 | ₩2,885 | ₩3,098 | ₩2,564 | ₩2,831 | -1.85% | 42.4만 |
| 2026.10.01 | ₩3,739 | ₩3,739 | ₩2,938 | ₩3,058 | -18.21% | 91.3만 |
| 2026.09.30 | ₩3,806 | ₩4,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,739 |
| -1.75% |
| 219.6만 |
| 2026.09.29 | ₩4,501 | ₩6,223 | ₩3,606 | ₩4,167 | -7.42% | 1.7억 |
|---|
| 2026.09.28 | ₩2,444 | ₩2,618 | ₩2,204 | ₩2,244 | -8.20% | 9.4만 |
|---|
| 2026.09.25 | ₩2,724 | ₩2,858 | ₩2,177 | ₩2,391 | -12.25% | 17.9만 |
|---|
| 2026.09.24 | ₩3,165 | ₩3,179 | ₩2,631 | ₩2,724 | -13.92% | 17.2만 |
|---|
| 2026.09.23 | ₩3,259 | ₩3,406 | ₩2,965 | ₩3,325 | +2.05% | 64.6만 |
|---|
| 2026.09.22 | ₩3,352 | ₩3,459 | ₩3,165 | ₩3,179 | -5.18% | 4만 |
|---|
| 2026.09.21 | ₩3,352 | ₩3,552 | ₩3,299 | ₩3,299 | -1.59% | 1.4만 |
|---|
| 2026.09.18 | ₩3,365 | ₩3,579 | ₩3,205 | ₩3,312 | -1.59% | 2.9만 |
|---|
| 2026.09.17 | ₩3,552 | ₩3,552 | ₩3,312 | ₩3,432 | -3.38% | 1.6만 |
|---|
| 2026.09.16 | ₩3,566 | ₩3,606 | ₩3,339 | ₩3,419 | -4.12% | 1.1만 |
|---|
| 2026.09.15 | ₩3,486 | ₩3,566 | ₩3,339 | ₩3,566 | +2.30% | 1만 |
|---|
| 2026.09.14 | ₩3,539 | ₩3,699 | ₩3,486 | ₩3,539 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩3,619 | ₩3,846 | ₩3,486 | ₩3,539 | -2.21% | 1.5만 |
|---|
| 2026.09.10 | ₩3,686 | ₩3,753 | ₩3,579 | ₩3,673 | -0.36% | 8.8천 |
|---|
| 2026.09.09 | ₩3,606 | ₩3,699 | ₩3,432 | ₩3,659 | +1.48% | 1.3만 |
|---|
| 2026.09.08 | ₩3,606 | ₩3,713 | ₩3,539 | ₩3,566 | -1.11% | 1.5만 |
|---|
| 2026.09.04 | ₩3,753 | ₩3,953 | ₩3,552 | ₩3,753 | 0.00% | 2.4만 |
|---|
| 2026.09.03 | ₩3,833 | ₩3,980 | ₩3,699 | ₩3,766 | -1.74% | 9.8천 |
|---|
| 2026.09.02 | ₩4,020 | ₩4,020 | ₩3,913 | ₩3,913 | -2.66% | 6.4천 |
|---|
| 2026.09.01 | ₩4,087 | ₩4,260 | ₩4,007 | ₩4,020 | -1.63% | 1.7만 |
|---|
| 2026.08.31 | ₩4,140 | ₩4,354 | ₩4,007 | ₩4,140 | 0.00% | 1.2만 |
|---|
| 2026.08.28 | ₩4,194 | ₩4,274 | ₩4,047 | ₩4,113 | -1.91% | 2.1만 |
|---|
| 2026.08.27 | ₩4,020 | ₩4,407 | ₩4,020 | ₩4,140 | +2.99% | 4.3만 |
|---|
| 2026.08.26 | ₩4,060 | ₩4,180 | ₩3,873 | ₩3,953 | -2.63% | 1.9만 |
|---|
| 2026.08.25 | ₩3,966 | ₩4,113 | ₩3,846 | ₩4,033 | +1.68% | 6.3만 |
|---|
| 2026.08.24 | ₩4,127 | ₩4,274 | ₩3,900 | ₩3,966 | -3.88% | 1.3만 |
|---|
| 2026.08.21 | ₩4,127 | ₩4,327 | ₩4,047 | ₩4,100 | -0.65% | 2.3만 |
|---|
| 2026.08.20 | ₩4,100 | ₩4,194 | ₩3,966 | ₩4,140 | +0.98% | 2.1만 |
|---|
| 2026.08.19 | ₩4,167 | ₩4,274 | ₩3,873 | ₩4,033 | -3.21% | 1.8만 |
|---|
| 2026.08.18 | ₩4,020 | ₩4,380 | ₩3,873 | ₩4,100 | +1.99% | 6.5만 |
|---|
| 2026.08.17 | ₩4,608 | ₩4,634 | ₩4,140 | ₩4,194 | -8.99% | 4.9만 |
|---|
| 2026.08.14 | ₩4,194 | ₩4,634 | ₩3,953 | ₩4,247 | +1.27% | 9.8만 |
|---|
| 2026.08.13 | ₩4,928 | ₩5,208 | ₩4,741 | ₩5,035 | +2.17% | 5.9만 |
|---|
| 2026.08.12 | ₩5,168 | ₩5,342 | ₩4,968 | ₩5,022 | -2.84% | 3.2만 |
|---|
| 2026.08.11 | ₩4,955 | ₩5,462 | ₩4,768 | ₩5,208 | +5.12% | 8.7만 |
|---|
| 2026.08.10 | ₩5,262 | ₩5,916 | ₩5,128 | ₩5,569 | +5.84% | 69.1만 |
|---|
| 2026.08.07 | ₩5,542 | ₩5,809 | ₩5,208 | ₩5,382 | -2.89% | 9.7만 |
|---|
| 2026.08.06 | ₩5,449 | ₩5,663 | ₩5,008 | ₩5,315 | -2.45% | 4.4만 |
|---|
| 2026.08.05 | ₩5,355 | ₩5,743 | ₩5,275 | ₩5,395 | +0.75% | 1.5만 |
|---|
| 2026.08.04 | ₩5,075 | ₩5,489 | ₩4,901 | ₩5,395 | +6.32% | 4.6만 |
|---|
| 2026.08.03 | ₩5,796 | ₩6,143 | ₩4,781 | ₩5,022 | -13.36% | 7.4만 |
|---|
| 2026.07.31 | ₩5,783 | ₩6,464 | ₩5,569 | ₩5,863 | +1.39% | 4.1만 |
|---|
| 2026.07.30 | ₩5,676 | ₩6,384 | ₩5,582 | ₩5,783 | +1.88% | 5.2만 |
|---|
| 2026.07.29 | ₩5,809 | ₩5,890 | ₩5,155 | ₩5,863 | +0.92% | 9.7만 |
|---|
| 2026.07.28 | ₩6,517 | ₩7,212 | ₩5,102 | ₩5,676 | -12.91% | 278.9만 |
|---|
| 2026.07.27 | ₩5,890 | ₩6,477 | ₩5,890 | ₩6,344 | +7.71% | 3.7천 |
|---|
| 2026.07.24 | ₩6,023 | ₩6,197 | ₩5,836 | ₩6,077 | +0.89% | 3.2천 |
|---|
| 2026.07.23 | ₩6,023 | ₩6,344 | ₩6,023 | ₩6,197 | +2.88% | 7.1천 |
|---|
| 2026.07.22 | ₩6,197 | ₩6,410 | ₩6,023 | ₩6,370 | +2.80% | 4.1천 |
|---|
| 2026.07.21 | ₩6,010 | ₩6,130 | ₩5,890 | ₩6,117 | +1.78% | 5.2천 |
|---|
| 2026.07.20 | ₩6,344 | ₩6,344 | ₩5,809 | ₩5,809 | -8.42% | 5.1천 |
|---|
| 2026.07.17 | ₩6,397 | ₩6,397 | ₩6,143 | ₩6,143 | -3.97% | 1.5천 |
|---|
| 2026.07.16 | ₩6,584 | ₩6,678 | ₩5,743 | ₩6,637 | +0.81% | 6.9천 |
|---|
| 2026.07.15 | ₩6,491 | ₩6,678 | ₩6,451 | ₩6,477 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩6,491 | ₩6,678 | ₩6,491 | ₩6,678 | +2.88% | 5.8천 |
|---|
| 2026.07.13 | ₩6,678 | ₩6,918 | ₩6,410 | ₩6,410 | -4.00% | 9.3천 |
|---|
| 2026.07.10 | ₩6,357 | ₩6,945 | ₩6,290 | ₩6,651 | +4.62% | 8.1천 |
|---|
| 2026.07.09 | ₩7,038 | ₩7,345 | ₩6,410 | ₩6,691 | -4.93% | 3.5만 |
|---|
| 2026.07.08 | ₩6,010 | ₩7,693 | ₩6,010 | ₩7,092 | +18.00% | 7.1만 |
|---|
| 2026.07.07 | ₩5,676 | ₩8,147 | ₩5,609 | ₩7,866 | +38.59% | 9.1만 |
|---|
| 2026.07.06 | ₩5,743 | ₩5,743 | ₩5,489 | ₩5,489 | -4.42% | 4.9천 |
|---|
| 2026.07.02 | ₩5,743 | ₩5,956 | ₩4,728 | ₩5,476 | -4.65% | 1.3만 |
|---|
| 2026.07.01 | ₩6,050 | ₩6,050 | ₩6,010 | ₩6,010 | -0.66% | 2.7천 |
|---|
| 2026.06.30 | ₩6,330 | ₩6,330 | ₩6,023 | ₩6,023 | -4.85% | 500 |
|---|
| 2026.06.29 | ₩6,077 | ₩6,210 | ₩6,023 | ₩6,077 | 0.00% | 2.2천 |
|---|
| 2026.06.26 | ₩6,090 | ₩6,143 | ₩6,010 | ₩6,143 | +0.88% | 4.4천 |
|---|
| 2026.06.25 | ₩6,277 | ₩6,344 | ₩5,716 | ₩5,876 | -6.38% | 800 |
|---|
| 2026.06.24 | ₩6,223 | ₩6,344 | ₩5,502 | ₩6,344 | +1.93% | 2.3천 |
|---|
| 2026.06.23 | ₩5,329 | ₩6,410 | ₩5,329 | ₩6,223 | +16.79% | 1.1만 |
|---|
| 2026.06.22 | ₩5,062 | ₩5,342 | ₩5,062 | ₩5,208 | +2.90% | 1.9천 |
|---|
| 2026.06.18 | ₩5,208 | ₩5,208 | ₩4,955 | ₩5,075 | -2.56% | 4.3천 |
|---|
| 2026.06.17 | ₩5,075 | ₩5,195 | ₩5,075 | ₩5,195 | +2.37% | 3.4천 |
|---|
| 2026.06.16 | ₩5,476 | ₩5,476 | ₩4,754 | ₩5,142 | -6.10% | 1.1만 |
|---|
| 2026.06.15 | ₩5,676 | ₩5,676 | ₩5,516 | ₩5,556 | -2.12% | 2.5천 |
|---|
| 2026.06.12 | ₩5,342 | ₩5,956 | ₩5,275 | ₩5,529 | +3.50% | 5.7천 |
|---|
| 2026.06.11 | ₩5,476 | ₩5,476 | ₩5,222 | ₩5,315 | -2.93% | 1.2천 |
|---|
| 2026.06.10 | ₩5,863 | ₩5,863 | ₩5,476 | ₩5,476 | -6.61% | 3.3천 |
|---|
| 2026.06.09 | ₩5,703 | ₩5,703 | ₩5,529 | ₩5,703 | 0.00% | 2.4천 |
|---|
| 2026.06.08 | ₩5,516 | ₩5,689 | ₩5,516 | ₩5,529 | +0.24% | 3.1천 |
|---|
| 2026.06.05 | ₩5,609 | ₩5,956 | ₩5,502 | ₩5,516 | -1.67% | 4.5천 |
|---|
| 2026.06.04 | ₩5,529 | ₩5,916 | ₩5,476 | ₩5,703 | +3.14% | 2.2천 |
|---|
| 2026.06.03 | ₩5,476 | ₩5,916 | ₩5,168 | ₩5,916 | +8.05% | 2천 |
|---|
| 2026.06.02 | ₩5,582 | ₩6,010 | ₩5,395 | ₩5,983 | +7.18% | 1.7천 |
|---|
| 2026.06.01 | ₩5,743 | ₩6,037 | ₩5,609 | ₩5,609 | -2.33% | 4.8천 |
|---|
| 2026.05.29 | ₩6,223 | ₩6,223 | ₩5,716 | ₩6,037 | -3.00% | 1.3만 |
|---|
| 2026.05.28 | ₩5,703 | ₩6,237 | ₩5,703 | ₩6,223 | +9.13% | 3.9천 |
|---|
| 2026.05.27 | ₩5,943 | ₩6,410 | ₩5,809 | ₩6,077 | +2.25% | 7.4천 |
|---|
| 2026.05.26 | ₩6,410 | ₩6,410 | ₩5,676 | ₩5,876 | -8.33% | 5천 |
|---|
| 2026.05.22 | ₩5,876 | ₩6,344 | ₩5,756 | ₩6,344 | +7.95% | 4.4천 |
|---|
| 2026.05.21 | ₩6,077 | ₩6,344 | ₩6,063 | ₩6,210 | +2.20% | 2.6천 |
|---|
| 2026.05.20 | ₩5,876 | ₩6,410 | ₩5,609 | ₩6,344 | +7.95% | 1.1만 |
|---|
| 2026.05.19 | ₩5,663 | ₩6,410 | ₩5,663 | ₩6,103 | +7.78% | 1.6만 |
|---|
| 2026.05.18 | ₩5,476 | ₩5,996 | ₩5,476 | ₩5,703 | +4.15% | 1.1만 |
|---|
| 2026.05.15 | ₩5,235 | ₩5,809 | ₩5,235 | ₩5,676 | +8.42% | 1만 |
|---|
| 2026.05.14 | ₩5,395 | ₩5,743 | ₩5,222 | ₩5,262 | -2.48% | 4.2만 |
|---|
| 2026.05.13 | ₩4,153 | ₩6,678 | ₩4,140 | ₩5,395 | +29.90% | 11.1만 |
|---|
| 2026.05.12 | ₩7,118 | ₩7,145 | ₩4,541 | ₩4,621 | -35.08% | 35.8만 |
|---|
| 2026.05.11 | ₩6,971 | ₩7,279 | ₩6,865 | ₩7,092 | +1.72% | 4만 |
|---|
| 2026.05.08 | ₩7,185 | ₩7,238 | ₩6,918 | ₩6,971 | -2.97% | 1.9만 |
|---|
| 2026.05.07 | ₩6,851 | ₩7,212 | ₩6,838 | ₩7,132 | +4.09% | 1.5만 |
|---|
| 2026.05.06 | ₩6,838 | ₩7,345 | ₩6,531 | ₩6,971 | +1.95% | 1.4만 |
|---|
| 2026.05.05 | ₩7,065 | ₩7,332 | ₩6,517 | ₩6,891 | -2.46% | 2.4만 |
|---|
| 2026.05.04 | ₩6,985 | ₩7,399 | ₩6,958 | ₩7,065 | +1.15% | 2.3만 |
|---|
| 2026.05.01 | ₩6,878 | ₩7,319 | ₩6,090 | ₩7,118 | +3.50% | 3만 |
|---|
| 2026.04.30 | ₩5,850 | ₩6,891 | ₩5,409 | ₩6,664 | +13.93% | 5.7만 |
|---|
| 2026.04.29 | ₩6,678 | ₩6,811 | ₩6,143 | ₩6,143 | -8.00% | 4만 |
|---|
| 2026.04.28 | ₩6,811 | ₩7,345 | ₩6,678 | ₩6,811 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩8,147 | ₩8,147 | ₩7,880 | ₩8,013 | -1.64% | 6.1천 |
|---|
| 2026.04.24 | ₩7,746 | ₩8,147 | ₩7,746 | ₩8,147 | +5.17% | 9.8천 |
|---|
| 2026.04.23 | ₩8,280 | ₩8,280 | ₩7,612 | ₩7,880 | -4.84% | 6.4천 |
|---|
| 2026.04.22 | ₩8,681 | ₩8,681 | ₩8,147 | ₩8,414 | -3.08% | 7.7천 |
|---|
| 2026.04.21 | ₩8,414 | ₩8,681 | ₩8,147 | ₩8,414 | 0.00% | 5.2천 |
|---|
| 2026.04.20 | ₩8,280 | ₩8,414 | ₩8,013 | ₩8,414 | +1.61% | 1만 |
|---|
| 2026.04.17 | ₩8,547 | ₩8,814 | ₩8,147 | ₩8,414 | -1.56% | 2.2만 |
|---|
| 2026.04.16 | ₩8,280 | ₩9,349 | ₩8,147 | ₩8,681 | +4.84% | 19.7만 |
|---|
| 2026.04.15 | ₩7,880 | ₩8,414 | ₩7,612 | ₩8,147 | +3.39% | 1.6만 |
|---|
| 2026.04.14 | ₩7,479 | ₩7,880 | ₩7,479 | ₩7,746 | +3.57% | 8.5천 |
|---|
| 2026.04.13 | ₩7,479 | ₩7,746 | ₩7,479 | ₩7,746 | +3.57% | 7.7천 |
|---|
| 2026.04.10 | ₩7,479 | ₩7,746 | ₩7,479 | ₩7,612 | +1.79% | 4.7천 |
|---|
| 2026.04.09 | ₩7,612 | ₩7,612 | ₩7,345 | ₩7,479 | -1.75% | 8.4천 |
|---|
| 2026.04.08 | ₩7,612 | ₩8,013 | ₩7,479 | ₩7,612 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩7,345 | ₩7,746 | ₩7,212 | ₩7,746 | +5.45% | 9.3천 |
|---|
| 2026.04.06 | ₩6,945 | ₩7,345 | ₩6,945 | ₩7,345 | +5.77% | 7천 |
|---|
| 2026.04.02 | ₩7,078 | ₩7,345 | ₩6,945 | ₩7,212 | +1.89% | 8.9천 |
|---|
| 2026.04.01 | ₩7,078 | ₩7,345 | ₩7,078 | ₩7,078 | 0.00% | 5.1천 |
|---|
| 2026.03.31 | ₩7,479 | ₩7,479 | ₩6,544 | ₩7,078 | -5.36% | 3.8만 |
|---|
| 2026.03.30 | ₩7,612 | ₩8,013 | ₩7,345 | ₩8,013 | +5.26% | 2만 |
|---|
| 2026.03.27 | ₩7,746 | ₩8,280 | ₩7,612 | ₩7,612 | -1.72% | 1.1만 |
|---|
| 2026.03.26 | ₩8,147 | ₩8,147 | ₩7,746 | ₩7,746 | -4.92% | 1만 |
|---|
| 2026.03.25 | ₩7,746 | ₩8,414 | ₩7,612 | ₩8,147 | +5.17% | 1.3만 |
|---|
| 2026.03.24 | ₩8,013 | ₩8,147 | ₩7,612 | ₩7,746 | -3.33% | 1.1만 |
|---|
| 2026.03.23 | ₩7,746 | ₩8,414 | ₩7,746 | ₩8,280 | +6.90% | 2.7만 |
|---|
| 2026.03.20 | ₩8,414 | ₩8,547 | ₩7,746 | ₩8,414 | 0.00% | 3.5만 |
|---|
| 2026.03.19 | ₩8,547 | ₩8,814 | ₩7,880 | ₩8,547 | 0.00% | 2.1만 |
|---|
| 2026.03.18 | ₩8,814 | ₩9,215 | ₩8,280 | ₩8,814 | 0.00% | 2.1만 |
|---|
| 2026.03.17 | ₩8,414 | ₩8,814 | ₩8,280 | ₩8,547 | +1.59% | 6.7천 |
|---|
| 2026.03.16 | ₩8,681 | ₩8,948 | ₩8,414 | ₩8,547 | -1.54% | 8.6천 |
|---|
| 2026.03.13 | ₩8,948 | ₩9,215 | ₩8,414 | ₩8,681 | -2.99% | 1.2만 |
|---|
| 2026.03.12 | ₩8,681 | ₩8,948 | ₩8,414 | ₩8,814 | +1.54% | 3.1만 |
|---|
| 2026.03.11 | ₩8,681 | ₩8,681 | ₩8,147 | ₩8,547 | -1.54% | 1.3만 |
|---|
| 2026.03.10 | ₩8,147 | ₩8,681 | ₩8,013 | ₩8,681 | +6.56% | 9.5천 |
|---|
| 2026.03.09 | ₩8,414 | ₩8,547 | ₩7,479 | ₩8,280 | -1.59% | 3.4만 |
|---|
| 2026.03.06 | ₩9,081 | ₩9,349 | ₩8,547 | ₩8,814 | -2.94% | 3.8만 |
|---|
| 2026.03.05 | ₩9,215 | ₩9,749 | ₩8,948 | ₩9,616 | +4.35% | 39.6만 |
|---|
| 2026.03.04 | ₩9,616 | ₩9,883 | ₩9,081 | ₩9,349 | -2.78% | 2.3만 |
|---|
| 2026.03.03 | ₩8,948 | ₩10,016 | ₩8,948 | ₩9,215 | +2.99% | 5.7만 |
|---|
| 2026.03.02 | ₩7,880 | ₩8,814 | ₩7,880 | ₩8,814 | +11.86% | 1.6만 |
|---|
| 2026.02.27 | ₩8,814 | ₩8,948 | ₩8,280 | ₩8,681 | -1.52% | 1.6만 |
|---|
| 2026.02.26 | ₩8,013 | ₩8,547 | ₩7,880 | ₩8,547 | +6.67% | 1.1만 |
|---|
| 2026.02.25 | ₩7,746 | ₩8,280 | ₩7,212 | ₩8,280 | +6.90% | 2.8만 |
|---|
| 2026.02.24 | ₩7,479 | ₩8,013 | ₩7,078 | ₩7,345 | -1.79% | 32.6만 |
|---|
| 2026.02.23 | ₩7,612 | ₩7,612 | ₩7,078 | ₩7,212 | -5.26% | 8.5천 |
|---|
| 2026.02.20 | ₩7,345 | ₩8,013 | ₩7,212 | ₩7,612 | +3.64% | 2.4만 |
|---|
| 2026.02.19 | ₩7,345 | ₩7,746 | ₩7,212 | ₩7,345 | 0.00% | 1.5만 |
|---|
| 2026.02.18 | ₩7,479 | ₩7,880 | ₩7,345 | ₩7,345 | -1.79% | 1.6만 |
|---|
| 2026.02.17 | ₩7,880 | ₩8,013 | ₩7,212 | ₩7,479 | -5.08% | 2.4만 |
|---|
| 2026.02.13 | ₩7,746 | ₩8,547 | ₩7,746 | ₩7,880 | +1.72% | 1.3만 |
|---|
| 2026.02.12 | ₩8,280 | ₩8,547 | ₩7,746 | ₩8,147 | -1.61% | 3.4만 |
|---|
| 2026.02.11 | ₩8,414 | ₩8,814 | ₩8,013 | ₩8,147 | -3.17% | 2.8만 |
|---|
| 2026.02.10 | ₩8,814 | ₩9,081 | ₩8,681 | ₩8,681 | -1.52% | 1.5만 |
|---|
| 2026.02.09 | ₩8,814 | ₩9,482 | ₩8,814 | ₩8,948 | +1.52% | 1.6만 |
|---|
| 2026.02.06 | ₩8,948 | ₩9,482 | ₩8,681 | ₩8,814 | -1.49% | 2.1만 |
|---|
| 2026.02.05 | ₩9,081 | ₩9,883 | ₩8,948 | ₩8,948 | -1.47% | 2.5만 |
|---|
| 2026.02.04 | ₩10,150 | ₩10,150 | ₩9,215 | ₩9,215 | -9.21% | 3.3만 |
|---|
| 2026.02.03 | ₩8,414 | ₩10,684 | ₩8,414 | ₩10,283 | +22.22% | 12.1만 |
|---|
| 2026.02.02 | ₩8,547 | ₩9,215 | ₩8,547 | ₩8,948 | +4.69% | 5.2만 |
|---|
| 2026.01.30 | ₩8,681 | ₩10,016 | ₩8,681 | ₩9,749 | +12.31% | 12.4만 |
|---|
| 2026.01.29 | ₩9,081 | ₩9,749 | ₩8,280 | ₩9,349 | +2.94% | 46.6만 |
|---|
| 2026.01.28 | ₩10,283 | ₩11,752 | ₩8,814 | ₩9,749 | -5.19% | 1756.5만 |
|---|
| 2026.01.27 | ₩7,479 | ₩7,612 | ₩7,078 | ₩7,345 | -1.79% | 1.8만 |
|---|
| 2026.01.26 | ₩7,479 | ₩7,612 | ₩7,479 | ₩7,479 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩7,612 | ₩7,880 | ₩7,612 | ₩7,746 | +1.75% | 5.4천 |
|---|
| 2026.01.22 | ₩7,880 | ₩8,013 | ₩7,746 | ₩7,880 | 0.00% | 7.6천 |
|---|
| 2026.01.21 | ₩7,612 | ₩8,013 | ₩7,479 | ₩7,746 | +1.75% | 8천 |
|---|
| 2026.01.20 | ₩7,612 | ₩7,880 | ₩7,479 | ₩7,479 | -1.75% | 1.2만 |
|---|
| 2026.01.16 | ₩8,013 | ₩8,147 | ₩7,880 | ₩7,880 | -1.67% | 7.5천 |
|---|
| 2026.01.15 | ₩8,013 | ₩8,280 | ₩7,746 | ₩8,280 | +3.33% | 4.8천 |
|---|
| 2026.01.14 | ₩8,013 | ₩8,147 | ₩7,746 | ₩8,013 | 0.00% | 1.4만 |
|---|
| 2026.01.13 | ₩8,013 | ₩8,013 | ₩7,612 | ₩7,746 | -3.33% | 1.5만 |
|---|
| 2026.01.12 | ₩7,880 | ₩8,013 | ₩7,612 | ₩8,013 | +1.69% | 1.2만 |
|---|
| 2026.01.09 | ₩8,147 | ₩8,147 | ₩7,345 | ₩7,612 | -6.56% | 1.2만 |
|---|
| 2026.01.08 | ₩8,147 | ₩8,147 | ₩7,746 | ₩8,013 | -1.64% | 9.4천 |
|---|
| 2026.01.07 | ₩8,280 | ₩8,547 | ₩7,746 | ₩8,147 | -1.61% | 1.7만 |
|---|
| 2026.01.06 | ₩8,147 | ₩8,547 | ₩7,880 | ₩8,547 | +4.92% | 1.4만 |
|---|
| 2026.01.05 | ₩7,746 | ₩8,147 | ₩7,746 | ₩8,013 | +3.45% | 8.7천 |
|---|
| 2026.01.02 | ₩7,345 | ₩8,013 | ₩7,345 | ₩7,880 | +7.27% | 1.7만 |
|---|
| 2025.12.31 | ₩7,479 | ₩7,612 | ₩6,811 | ₩7,212 | -3.57% | 4.8만 |
|---|
| 2025.12.30 | ₩7,479 | ₩7,746 | ₩7,479 | ₩7,746 | +3.57% | 2만 |
|---|
| 2025.12.29 | ₩7,880 | ₩7,880 | ₩7,078 | ₩7,479 | -5.08% | 4.8만 |
|---|
| 2025.12.26 | ₩8,280 | ₩8,414 | ₩7,880 | ₩8,147 | -1.61% | 2.3만 |
|---|
| 2025.12.24 | ₩8,147 | ₩8,414 | ₩8,147 | ₩8,280 | +1.64% | 5.1천 |
|---|
| 2025.12.23 | ₩8,414 | ₩8,547 | ₩8,280 | ₩8,414 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩8,414 | ₩8,681 | ₩8,280 | ₩8,414 | 0.00% | 2.1만 |
|---|
| 2025.12.19 | ₩8,681 | ₩8,681 | ₩8,147 | ₩8,547 | -1.54% | 3.7만 |
|---|
| 2025.12.18 | ₩8,280 | ₩8,681 | ₩8,280 | ₩8,681 | +4.84% | 2.1만 |
|---|
| 2025.12.17 | ₩8,547 | ₩8,681 | ₩8,414 | ₩8,547 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩8,814 | ₩8,814 | ₩8,414 | ₩8,814 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩9,215 | ₩9,349 | ₩8,681 | ₩8,814 | -4.35% | 2.5만 |
|---|
| 2025.12.12 | ₩9,482 | ₩9,749 | ₩8,948 | ₩9,349 | -1.41% | 2.2만 |
|---|
| 2025.12.11 | ₩9,349 | ₩9,616 | ₩9,081 | ₩9,215 | -1.43% | 2.4만 |
|---|
| 2025.12.10 | ₩9,749 | ₩9,749 | ₩9,215 | ₩9,749 | 0.00% | 3.1만 |
|---|
| 2025.12.09 | ₩9,749 | ₩10,150 | ₩9,616 | ₩9,883 | +1.37% | 2.3만 |
|---|
| 2025.12.08 | ₩10,016 | ₩10,417 | ₩9,749 | ₩10,283 | +2.67% | 2.7만 |
|---|
| 2025.12.05 | ₩10,150 | ₩10,283 | ₩9,616 | ₩10,283 | +1.32% | 1.4만 |
|---|
| 2025.12.04 | ₩9,749 | ₩10,150 | ₩9,616 | ₩10,150 | +4.11% | 2.2만 |
|---|
| 2025.12.03 | ₩9,482 | ₩9,883 | ₩9,215 | ₩9,749 | +2.82% | 3만 |
|---|
| 2025.12.02 | ₩9,616 | ₩10,016 | ₩9,081 | ₩9,482 | -1.39% | 6.1만 |
|---|
| 2025.12.01 | ₩10,684 | ₩10,818 | ₩9,616 | ₩9,749 | -8.75% | 6.9만 |
|---|
| 2025.11.28 | ₩11,085 | ₩11,085 | ₩10,551 | ₩10,818 | -2.41% | 1.9만 |
|---|
| 2025.11.26 | ₩10,551 | ₩11,085 | ₩10,417 | ₩10,951 | +3.80% | 2.8만 |
|---|
| 2025.11.25 | ₩10,818 | ₩11,085 | ₩10,417 | ₩10,684 | -1.23% | 3.6만 |
|---|
| 2025.11.24 | ₩11,218 | ₩11,619 | ₩11,085 | ₩11,085 | -1.19% | 4.1만 |
|---|
| 2025.11.21 | ₩11,886 | ₩12,020 | ₩11,085 | ₩11,752 | -1.12% | 5.5만 |
|---|
| 2025.11.20 | ₩12,153 | ₩12,420 | ₩11,619 | ₩12,287 | +1.10% | 6만 |
|---|
| 2025.11.19 | ₩13,489 | ₩14,290 | ₩12,020 | ₩12,420 | -7.92% | 10.7만 |
|---|
| 2025.11.18 | ₩12,687 | ₩13,756 | ₩12,687 | ₩13,756 | +8.42% | 12.3만 |
|---|
| 2025.11.17 | ₩13,222 | ₩13,756 | ₩12,954 | ₩12,954 | -2.02% | 19.4만 |
|---|
| 2025.11.14 | ₩12,687 | ₩13,756 | ₩12,287 | ₩12,687 | 0.00% | 24.8만 |
|---|
| 2025.11.13 | ₩11,485 | ₩14,824 | ₩11,485 | ₩12,954 | +12.79% | 47.6만 |
|---|
| 2025.11.12 | ₩12,287 | ₩14,290 | ₩11,619 | ₩12,287 | 0.00% | 336.6만 |
|---|
| 2025.11.11 | ₩10,283 | ₩11,752 | ₩10,150 | ₩10,951 | +6.49% | 28.5만 |
|---|
| 2025.11.10 | ₩10,684 | ₩11,886 | ₩10,551 | ₩10,684 | 0.00% | 92.9만 |
|---|
| 2025.11.07 | ₩12,554 | ₩18,430 | ₩11,218 | ₩12,821 | +2.13% | 4792.5만 |
|---|
| 2025.11.06 | ₩8,814 | ₩8,948 | ₩8,280 | ₩8,414 | -4.55% | 4.8만 |
|---|
| 2025.11.05 | ₩8,814 | ₩9,215 | ₩8,814 | ₩8,948 | +1.52% | 3.5만 |
|---|
| 2025.11.04 | ₩9,482 | ₩9,749 | ₩8,948 | ₩9,349 | -1.41% | 7.4만 |
|---|
| 2025.11.03 | ₩10,150 | ₩10,551 | ₩9,616 | ₩9,883 | -2.63% | 6.1만 |
|---|
| 2025.10.31 | ₩10,150 | ₩11,218 | ₩10,016 | ₩10,417 | +2.63% | 6.7만 |
|---|
| 2025.10.30 | ₩11,218 | ₩11,485 | ₩10,150 | ₩10,283 | -8.33% | 21만 |
|---|
| 2025.10.29 | ₩11,886 | ₩13,088 | ₩11,619 | ₩12,153 | +2.25% | 15.9만 |
|---|
| 2025.10.28 | ₩13,222 | ₩15,625 | ₩11,886 | ₩12,554 | -5.05% | 59.8만 |
|---|
| 2025.10.27 | ₩25,375 | ₩26,310 | ₩13,622 | ₩13,622 | -46.32% | 2666.7만 |
|---|
| 2025.10.24 | ₩10,150 | ₩10,684 | ₩10,016 | ₩10,283 | +1.32% | 7.5천 |
|---|
| 2025.10.23 | ₩10,283 | ₩10,283 | ₩10,016 | ₩10,150 | -1.30% | 3.3천 |
|---|
| 2025.10.22 | ₩10,818 | ₩10,951 | ₩9,749 | ₩10,016 | -7.41% | 1.3만 |
|---|
| 2025.10.21 | ₩10,016 | ₩10,951 | ₩10,016 | ₩10,684 | +6.67% | 4.9만 |
|---|
| 2025.10.20 | ₩10,016 | ₩10,016 | ₩9,616 | ₩9,883 | -1.33% | 4.7천 |
|---|
| 2025.10.17 | ₩9,749 | ₩10,016 | ₩9,482 | ₩9,749 | 0.00% | 7.4천 |
|---|
| 2025.10.16 | ₩10,150 | ₩10,150 | ₩9,749 | ₩9,749 | -3.95% | 4.9천 |
|---|
| 2025.10.15 | ₩9,883 | ₩10,150 | ₩9,883 | ₩10,016 | +1.35% | 9.4천 |
|---|
| 2025.10.14 | ₩9,616 | ₩10,016 | ₩9,616 | ₩10,016 | +4.17% | 5.6천 |
|---|
| 2025.10.13 | ₩9,482 | ₩10,016 | ₩9,349 | ₩9,616 | +1.41% | 8.9천 |
|---|
| 2025.10.10 | ₩10,016 | ₩10,150 | ₩9,349 | ₩9,482 | -5.33% | 1.1만 |
|---|