시장 데이터를 불러오는 중
전체 종목
바이오미아 퓨전 과거 주가
Biomea Fusion, Inc. - Common Stock · BMEA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biomea Fusion, Inc. - Common Stock · BMEA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,849 | ₩1,943 | ₩1,849 | ₩1,903 | +2.90% | 116.9만 |
| 2026.10.08 | ₩1,769 | ₩1,849 | ₩1,742 | ₩1,836 | +3.79% | 170.6만 |
| 2026.10.07 | ₩1,702 | ₩1,796 | ₩1,675 | ₩1,769 | +3.94% | 83.5만 |
| 2026.10.06 | ₩1,715 | ₩1,755 | ₩1,662 | ₩1,675 | -2.34% | 79.7만 |
| 2026.10.05 | ₩1,702 | ₩1,755 | ₩1,635 | ₩1,742 | +2.36% | 104.4만 |
| 2026.10.02 | ₩1,742 | ₩1,749 | ₩1,688 | ₩1,702 | -2.31% | 84.3만 |
| 2026.10.01 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,742 | -1.52% | 107만 |
| 2026.09.30 | ₩1,729 | ₩1,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,782 |
| +3.10% |
| 145.3만 |
| 2026.09.29 | ₩1,715 | ₩1,742 | ₩1,675 | ₩1,688 | -1.56% | 155.6만 |
|---|
| 2026.09.28 | ₩1,769 | ₩1,829 | ₩1,702 | ₩1,729 | -2.27% | 145.7만 |
|---|
| 2026.09.25 | ₩1,997 | ₩1,997 | ₩1,746 | ₩1,769 | -11.41% | 307.8만 |
|---|
| 2026.09.24 | ₩1,956 | ₩2,010 | ₩1,863 | ₩1,997 | +2.05% | 218.3만 |
|---|
| 2026.09.23 | ₩2,278 | ₩2,305 | ₩1,809 | ₩1,930 | -15.29% | 930.1만 |
|---|
| 2026.09.22 | ₩2,291 | ₩2,385 | ₩2,224 | ₩2,278 | -0.58% | 233.7만 |
|---|
| 2026.09.21 | ₩2,466 | ₩2,479 | ₩2,245 | ₩2,291 | -7.07% | 178.5만 |
|---|
| 2026.09.18 | ₩2,399 | ₩2,586 | ₩2,372 | ₩2,452 | +2.23% | 163만 |
|---|
| 2026.09.17 | ₩2,385 | ₩2,459 | ₩2,305 | ₩2,399 | +0.56% | 137.4만 |
|---|
| 2026.09.16 | ₩2,412 | ₩2,459 | ₩2,285 | ₩2,332 | -3.33% | 159.6만 |
|---|
| 2026.09.15 | ₩2,399 | ₩2,432 | ₩2,224 | ₩2,412 | +0.56% | 134.3만 |
|---|
| 2026.09.14 | ₩2,298 | ₩2,399 | ₩2,224 | ₩2,385 | +3.79% | 155.1만 |
|---|
| 2026.09.11 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,332 | -0.57% | 148.1만 |
|---|
| 2026.09.10 | ₩2,452 | ₩2,466 | ₩2,251 | ₩2,278 | -7.10% | 250.1만 |
|---|
| 2026.09.09 | ₩2,600 | ₩2,625 | ₩2,432 | ₩2,472 | -4.90% | 250.3만 |
|---|
| 2026.09.08 | ₩2,680 | ₩2,774 | ₩2,533 | ₩2,586 | -3.50% | 185.3만 |
|---|
| 2026.09.04 | ₩2,546 | ₩2,747 | ₩2,526 | ₩2,720 | +6.84% | 329만 |
|---|
| 2026.09.03 | ₩2,586 | ₩2,653 | ₩2,466 | ₩2,559 | -1.04% | 175.9만 |
|---|
| 2026.09.02 | ₩2,419 | ₩2,600 | ₩2,291 | ₩2,593 | +7.20% | 213.4만 |
|---|
| 2026.09.01 | ₩2,251 | ₩2,506 | ₩2,239 | ₩2,412 | +7.14% | 226.5만 |
|---|
| 2026.08.31 | ₩2,305 | ₩2,412 | ₩2,251 | ₩2,251 | -2.33% | 101.8만 |
|---|
| 2026.08.28 | ₩2,265 | ₩2,338 | ₩2,211 | ₩2,318 | +2.37% | 116.7만 |
|---|
| 2026.08.27 | ₩2,332 | ₩2,479 | ₩2,231 | ₩2,251 | -3.45% | 183.5만 |
|---|
| 2026.08.26 | ₩2,352 | ₩2,452 | ₩2,211 | ₩2,291 | -2.56% | 321.6만 |
|---|
| 2026.08.25 | ₩2,184 | ₩2,425 | ₩2,117 | ₩2,318 | +6.13% | 445만 |
|---|
| 2026.08.24 | ₩2,023 | ₩2,372 | ₩2,003 | ₩2,131 | +5.30% | 1150.3만 |
|---|
| 2026.08.21 | ₩1,836 | ₩1,849 | ₩1,769 | ₩1,836 | 0.00% | 57.3만 |
|---|
| 2026.08.20 | ₩1,836 | ₩1,849 | ₩1,769 | ₩1,822 | -0.73% | 53.2만 |
|---|
| 2026.08.19 | ₩1,849 | ₩1,889 | ₩1,755 | ₩1,863 | +0.72% | 106.4만 |
|---|
| 2026.08.18 | ₩1,809 | ₩1,889 | ₩1,782 | ₩1,809 | 0.00% | 66.8만 |
|---|
| 2026.08.17 | ₩1,769 | ₩1,863 | ₩1,742 | ₩1,809 | +2.27% | 63.4만 |
|---|
| 2026.08.14 | ₩1,702 | ₩1,796 | ₩1,690 | ₩1,769 | +3.94% | 43.6만 |
|---|
| 2026.08.13 | ₩1,702 | ₩1,762 | ₩1,702 | ₩1,715 | +0.79% | 38.7만 |
|---|
| 2026.08.12 | ₩1,742 | ₩1,769 | ₩1,688 | ₩1,715 | -1.54% | 24.9만 |
|---|
| 2026.08.11 | ₩1,715 | ₩1,769 | ₩1,715 | ₩1,729 | +0.78% | 52.1만 |
|---|
| 2026.08.10 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,702 | +3.25% | 42.1만 |
|---|
| 2026.08.07 | ₩1,675 | ₩1,714 | ₩1,635 | ₩1,688 | +0.80% | 42.7만 |
|---|
| 2026.08.06 | ₩1,675 | ₩1,762 | ₩1,662 | ₩1,675 | 0.00% | 43.5만 |
|---|
| 2026.08.05 | ₩1,662 | ₩1,702 | ₩1,635 | ₩1,688 | +1.61% | 39.8만 |
|---|
| 2026.08.04 | ₩1,621 | ₩1,688 | ₩1,621 | ₩1,648 | +1.65% | 62.3만 |
|---|
| 2026.08.03 | ₩1,568 | ₩1,628 | ₩1,508 | ₩1,608 | +2.56% | 84.4만 |
|---|
| 2026.07.31 | ₩1,635 | ₩1,662 | ₩1,568 | ₩1,568 | -4.10% | 47.4만 |
|---|
| 2026.07.30 | ₩1,621 | ₩1,668 | ₩1,621 | ₩1,635 | +0.83% | 32.3만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,702 | ₩1,635 | ₩1,635 | -2.40% | 36.1만 |
|---|
| 2026.07.28 | ₩1,675 | ₩1,715 | ₩1,621 | ₩1,675 | 0.00% | 69.5만 |
|---|
| 2026.07.27 | ₩1,688 | ₩1,769 | ₩1,688 | ₩1,688 | 0.00% | 53.6만 |
|---|
| 2026.07.24 | ₩1,688 | ₩1,735 | ₩1,648 | ₩1,675 | -0.79% | 39.8만 |
|---|
| 2026.07.23 | ₩1,675 | ₩1,715 | ₩1,662 | ₩1,688 | +0.80% | 36.5만 |
|---|
| 2026.07.22 | ₩1,769 | ₩1,782 | ₩1,675 | ₩1,729 | -2.27% | 33.2만 |
|---|
| 2026.07.21 | ₩1,782 | ₩1,796 | ₩1,729 | ₩1,782 | 0.00% | 30.6만 |
|---|
| 2026.07.20 | ₩1,715 | ₩1,789 | ₩1,703 | ₩1,755 | +2.34% | 42.2만 |
|---|
| 2026.07.17 | ₩1,662 | ₩1,769 | ₩1,648 | ₩1,715 | +3.23% | 52.4만 |
|---|
| 2026.07.16 | ₩1,702 | ₩1,702 | ₩1,648 | ₩1,688 | -0.79% | 55.3만 |
|---|
| 2026.07.15 | ₩1,715 | ₩1,735 | ₩1,662 | ₩1,729 | +0.78% | 57.7만 |
|---|
| 2026.07.14 | ₩1,769 | ₩1,809 | ₩1,715 | ₩1,729 | -2.27% | 72.2만 |
|---|
| 2026.07.13 | ₩1,755 | ₩1,796 | ₩1,662 | ₩1,782 | +1.53% | 104.8만 |
|---|
| 2026.07.10 | ₩1,742 | ₩1,782 | ₩1,608 | ₩1,769 | +1.54% | 141만 |
|---|
| 2026.07.09 | ₩1,755 | ₩1,802 | ₩1,715 | ₩1,755 | 0.00% | 75.7만 |
|---|
| 2026.07.08 | ₩1,876 | ₩1,903 | ₩1,715 | ₩1,742 | -7.14% | 173.4만 |
|---|
| 2026.07.07 | ₩1,836 | ₩1,910 | ₩1,822 | ₩1,876 | +2.19% | 55.5만 |
|---|
| 2026.07.06 | ₩1,930 | ₩1,956 | ₩1,822 | ₩1,849 | -4.17% | 84.5만 |
|---|
| 2026.07.02 | ₩1,849 | ₩2,023 | ₩1,809 | ₩1,889 | +2.17% | 166.2만 |
|---|
| 2026.07.01 | ₩1,983 | ₩1,997 | ₩1,769 | ₩1,822 | -8.11% | 138.2만 |
|---|
| 2026.06.30 | ₩1,876 | ₩2,003 | ₩1,876 | ₩1,970 | +5.00% | 150.3만 |
|---|
| 2026.06.29 | ₩1,769 | ₩1,889 | ₩1,755 | ₩1,863 | +5.30% | 119.3만 |
|---|
| 2026.06.26 | ₩1,648 | ₩1,782 | ₩1,635 | ₩1,769 | +7.32% | 135만 |
|---|
| 2026.06.25 | ₩1,702 | ₩1,709 | ₩1,635 | ₩1,648 | -3.15% | 110.5만 |
|---|
| 2026.06.24 | ₩1,662 | ₩1,715 | ₩1,648 | ₩1,675 | +0.81% | 60.8만 |
|---|
| 2026.06.23 | ₩1,648 | ₩1,722 | ₩1,636 | ₩1,648 | 0.00% | 46만 |
|---|
| 2026.06.22 | ₩1,581 | ₩1,715 | ₩1,581 | ₩1,648 | +4.24% | 106.8만 |
|---|
| 2026.06.18 | ₩1,635 | ₩1,694 | ₩1,554 | ₩1,581 | -3.28% | 74.4만 |
|---|
| 2026.06.17 | ₩1,568 | ₩1,662 | ₩1,554 | ₩1,608 | +2.56% | 70.8만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,621 | ₩1,541 | ₩1,554 | -4.13% | 80.5만 |
|---|
| 2026.06.15 | ₩1,608 | ₩1,675 | ₩1,581 | ₩1,608 | 0.00% | 81.1만 |
|---|
| 2026.06.12 | ₩1,568 | ₩1,662 | ₩1,568 | ₩1,568 | 0.00% | 61만 |
|---|
| 2026.06.11 | ₩1,554 | ₩1,621 | ₩1,528 | ₩1,595 | +2.59% | 77.5만 |
|---|
| 2026.06.10 | ₩1,501 | ₩1,593 | ₩1,487 | ₩1,541 | +2.68% | 73.3만 |
|---|
| 2026.06.09 | ₩1,581 | ₩1,635 | ₩1,474 | ₩1,521 | -3.81% | 101.8만 |
|---|
| 2026.06.08 | ₩1,635 | ₩1,648 | ₩1,474 | ₩1,541 | -5.74% | 228.3만 |
|---|
| 2026.06.05 | ₩1,863 | ₩1,863 | ₩1,695 | ₩1,702 | -8.63% | 135.8만 |
|---|
| 2026.06.04 | ₩1,796 | ₩1,983 | ₩1,789 | ₩1,836 | +2.24% | 148.2만 |
|---|
| 2026.06.03 | ₩1,849 | ₩1,869 | ₩1,729 | ₩1,742 | -5.80% | 130만 |
|---|
| 2026.06.02 | ₩1,876 | ₩1,923 | ₩1,814 | ₩1,836 | -2.14% | 88.4만 |
|---|
| 2026.06.01 | ₩1,837 | ₩1,916 | ₩1,782 | ₩1,863 | +1.39% | 108.3만 |
|---|
| 2026.05.29 | ₩1,889 | ₩1,903 | ₩1,809 | ₩1,849 | -2.13% | 51.7만 |
|---|
| 2026.05.28 | ₩1,916 | ₩1,916 | ₩1,809 | ₩1,849 | -3.50% | 69.1만 |
|---|
| 2026.05.27 | ₩1,876 | ₩1,956 | ₩1,809 | ₩1,822 | -2.86% | 76만 |
|---|
| 2026.05.26 | ₩1,930 | ₩1,936 | ₩1,769 | ₩1,889 | -2.08% | 140.4만 |
|---|
| 2026.05.22 | ₩1,836 | ₩1,962 | ₩1,836 | ₩1,903 | +3.65% | 91.1만 |
|---|
| 2026.05.21 | ₩1,782 | ₩1,883 | ₩1,742 | ₩1,836 | +3.01% | 77.8만 |
|---|
| 2026.05.20 | ₩1,648 | ₩1,809 | ₩1,635 | ₩1,782 | +8.13% | 113.9만 |
|---|
| 2026.05.19 | ₩1,675 | ₩1,722 | ₩1,621 | ₩1,635 | -2.40% | 109.4만 |
|---|
| 2026.05.18 | ₩1,809 | ₩1,863 | ₩1,648 | ₩1,675 | -7.41% | 180.1만 |
|---|
| 2026.05.15 | ₩1,903 | ₩1,942 | ₩1,769 | ₩1,809 | -4.93% | 191.4만 |
|---|
| 2026.05.14 | ₩1,983 | ₩2,010 | ₩1,910 | ₩1,916 | -3.38% | 124.4만 |
|---|
| 2026.05.13 | ₩2,117 | ₩2,143 | ₩1,983 | ₩1,983 | -6.33% | 91.7만 |
|---|
| 2026.05.12 | ₩2,117 | ₩2,137 | ₩2,038 | ₩2,117 | 0.00% | 58.5만 |
|---|
| 2026.05.11 | ₩2,077 | ₩2,271 | ₩2,010 | ₩2,104 | +1.29% | 156만 |
|---|
| 2026.05.08 | ₩2,171 | ₩2,278 | ₩2,050 | ₩2,064 | -4.94% | 108.9만 |
|---|
| 2026.05.07 | ₩2,144 | ₩2,211 | ₩2,077 | ₩2,184 | +1.87% | 99만 |
|---|
| 2026.05.06 | ₩2,198 | ₩2,318 | ₩2,131 | ₩2,144 | -2.44% | 184.6만 |
|---|
| 2026.05.05 | ₩2,037 | ₩2,090 | ₩1,956 | ₩2,037 | 0.00% | 114.4만 |
|---|
| 2026.05.04 | ₩1,836 | ₩2,050 | ₩1,715 | ₩1,983 | +8.03% | 255.6만 |
|---|
| 2026.05.01 | ₩1,836 | ₩1,863 | ₩1,769 | ₩1,836 | 0.00% | 131.2만 |
|---|
| 2026.04.30 | ₩1,970 | ₩2,010 | ₩1,809 | ₩1,822 | -7.48% | 201.5만 |
|---|
| 2026.04.29 | ₩2,010 | ₩2,064 | ₩1,916 | ₩1,943 | -3.33% | 153.7만 |
|---|
| 2026.04.28 | ₩2,305 | ₩2,338 | ₩2,050 | ₩2,050 | -11.05% | 224.3만 |
|---|
| 2026.04.27 | ₩2,546 | ₩2,580 | ₩2,305 | ₩2,318 | -8.95% | 246.1만 |
|---|
| 2026.04.24 | ₩2,533 | ₩2,667 | ₩2,479 | ₩2,533 | 0.00% | 125만 |
|---|
| 2026.04.23 | ₩2,506 | ₩2,580 | ₩2,446 | ₩2,506 | 0.00% | 116.8만 |
|---|
| 2026.04.22 | ₩2,600 | ₩2,640 | ₩2,392 | ₩2,479 | -4.64% | 162.4만 |
|---|
| 2026.04.21 | ₩2,760 | ₩2,760 | ₩2,546 | ₩2,559 | -7.28% | 151.6만 |
|---|
| 2026.04.20 | ₩2,961 | ₩2,998 | ₩2,722 | ₩2,747 | -7.24% | 171.9만 |
|---|
| 2026.04.17 | ₩2,653 | ₩2,975 | ₩2,613 | ₩2,961 | +11.62% | 343.7만 |
|---|
| 2026.04.16 | ₩2,640 | ₩2,680 | ₩2,533 | ₩2,586 | -2.03% | 108.3만 |
|---|
| 2026.04.15 | ₩2,640 | ₩2,667 | ₩2,492 | ₩2,640 | 0.00% | 121.4만 |
|---|
| 2026.04.14 | ₩2,546 | ₩2,633 | ₩2,479 | ₩2,613 | +2.63% | 154.7만 |
|---|
| 2026.04.13 | ₩2,492 | ₩2,613 | ₩2,466 | ₩2,519 | +1.08% | 134.9만 |
|---|
| 2026.04.10 | ₩2,479 | ₩2,519 | ₩2,334 | ₩2,506 | +1.08% | 113.4만 |
|---|
| 2026.04.09 | ₩2,318 | ₩2,559 | ₩2,251 | ₩2,479 | +6.94% | 223.4만 |
|---|
| 2026.04.08 | ₩2,546 | ₩2,673 | ₩2,312 | ₩2,358 | -7.37% | 426.4만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,559 | ₩1,916 | ₩2,546 | +24.18% | 566.3만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,077 | ₩1,997 | ₩2,023 | -1.31% | 135.3만 |
|---|
| 2026.04.02 | ₩1,970 | ₩2,064 | ₩1,863 | ₩2,064 | +4.76% | 118.4만 |
|---|
| 2026.04.01 | ₩2,050 | ₩2,077 | ₩1,956 | ₩1,997 | -2.61% | 131.3만 |
|---|
| 2026.03.31 | ₩1,782 | ₩2,131 | ₩1,769 | ₩2,050 | +15.04% | 389.9만 |
|---|
| 2026.03.30 | ₩1,822 | ₩1,822 | ₩1,709 | ₩1,769 | -2.94% | 86.5만 |
|---|
| 2026.03.27 | ₩1,822 | ₩1,900 | ₩1,695 | ₩1,769 | -2.94% | 185.2만 |
|---|
| 2026.03.26 | ₩1,675 | ₩1,916 | ₩1,621 | ₩1,836 | +9.60% | 290.5만 |
|---|
| 2026.03.25 | ₩1,528 | ₩1,695 | ₩1,528 | ₩1,635 | +7.02% | 193.5만 |
|---|
| 2026.03.24 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,514 | +0.89% | 101.7만 |
|---|
| 2026.03.23 | ₩1,595 | ₩1,595 | ₩1,454 | ₩1,501 | -5.88% | 105.8만 |
|---|
| 2026.03.20 | ₩1,541 | ₩1,548 | ₩1,474 | ₩1,528 | -0.87% | 98.5만 |
|---|
| 2026.03.19 | ₩1,541 | ₩1,548 | ₩1,461 | ₩1,461 | -5.22% | 154만 |
|---|
| 2026.03.18 | ₩1,621 | ₩1,632 | ₩1,508 | ₩1,568 | -3.31% | 131.9만 |
|---|
| 2026.03.17 | ₩1,702 | ₩1,729 | ₩1,595 | ₩1,635 | -3.94% | 135.9만 |
|---|
| 2026.03.16 | ₩1,876 | ₩1,896 | ₩1,662 | ₩1,675 | -10.71% | 167.5만 |
|---|
| 2026.03.13 | ₩1,889 | ₩1,936 | ₩1,789 | ₩1,822 | -3.55% | 61.1만 |
|---|
| 2026.03.12 | ₩1,956 | ₩1,970 | ₩1,876 | ₩1,889 | -3.42% | 75.2만 |
|---|
| 2026.03.11 | ₩1,997 | ₩2,010 | ₩1,910 | ₩2,010 | +0.67% | 55.6만 |
|---|
| 2026.03.10 | ₩1,903 | ₩2,131 | ₩1,903 | ₩1,970 | +3.52% | 172.2만 |
|---|
| 2026.03.09 | ₩1,809 | ₩2,010 | ₩1,776 | ₩1,903 | +5.19% | 141.3만 |
|---|
| 2026.03.06 | ₩1,796 | ₩1,863 | ₩1,782 | ₩1,863 | +3.73% | 52.8만 |
|---|
| 2026.03.05 | ₩1,849 | ₩1,889 | ₩1,782 | ₩1,836 | -0.72% | 57.9만 |
|---|
| 2026.03.04 | ₩1,863 | ₩1,889 | ₩1,769 | ₩1,863 | 0.00% | 76만 |
|---|
| 2026.03.03 | ₩1,769 | ₩1,836 | ₩1,668 | ₩1,782 | +0.76% | 115만 |
|---|
| 2026.03.02 | ₩1,849 | ₩1,903 | ₩1,755 | ₩1,836 | -0.72% | 87.8만 |
|---|
| 2026.02.27 | ₩1,903 | ₩1,956 | ₩1,782 | ₩1,836 | -3.52% | 116.5만 |
|---|
| 2026.02.26 | ₩1,876 | ₩1,943 | ₩1,876 | ₩1,943 | +3.57% | 87.3만 |
|---|
| 2026.02.25 | ₩1,849 | ₩1,923 | ₩1,796 | ₩1,889 | +2.17% | 130.9만 |
|---|
| 2026.02.24 | ₩1,755 | ₩1,836 | ₩1,715 | ₩1,755 | 0.00% | 119.7만 |
|---|
| 2026.02.23 | ₩1,796 | ₩1,796 | ₩1,675 | ₩1,715 | -4.48% | 49.5만 |
|---|
| 2026.02.20 | ₩1,742 | ₩1,836 | ₩1,722 | ₩1,769 | +1.54% | 75.9만 |
|---|
| 2026.02.19 | ₩1,742 | ₩1,782 | ₩1,688 | ₩1,769 | +1.54% | 66만 |
|---|
| 2026.02.18 | ₩1,769 | ₩1,809 | ₩1,695 | ₩1,715 | -3.03% | 70.8만 |
|---|
| 2026.02.17 | ₩1,702 | ₩1,816 | ₩1,668 | ₩1,782 | +4.72% | 77.5만 |
|---|
| 2026.02.13 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,675 | 0.00% | 32.7만 |
|---|
| 2026.02.12 | ₩1,796 | ₩1,796 | ₩1,601 | ₩1,675 | -6.72% | 81.8만 |
|---|
| 2026.02.11 | ₩1,822 | ₩1,836 | ₩1,688 | ₩1,755 | -3.68% | 65.7만 |
|---|
| 2026.02.10 | ₩1,729 | ₩1,876 | ₩1,729 | ₩1,809 | +4.65% | 109.2만 |
|---|
| 2026.02.09 | ₩1,635 | ₩1,822 | ₩1,621 | ₩1,742 | +6.56% | 104.6만 |
|---|
| 2026.02.06 | ₩1,568 | ₩1,635 | ₩1,487 | ₩1,635 | +4.27% | 118.8만 |
|---|
| 2026.02.05 | ₩1,474 | ₩1,628 | ₩1,461 | ₩1,528 | +3.64% | 276.5만 |
|---|
| 2026.02.04 | ₩1,501 | ₩1,508 | ₩1,380 | ₩1,461 | -2.68% | 100.9만 |
|---|
| 2026.02.03 | ₩1,501 | ₩1,568 | ₩1,420 | ₩1,487 | -0.89% | 84.6만 |
|---|
| 2026.02.02 | ₩1,501 | ₩1,568 | ₩1,394 | ₩1,474 | -1.79% | 139.4만 |
|---|
| 2026.01.30 | ₩1,568 | ₩1,621 | ₩1,487 | ₩1,501 | -4.27% | 123.1만 |
|---|
| 2026.01.29 | ₩1,702 | ₩1,702 | ₩1,554 | ₩1,581 | -7.09% | 163.7만 |
|---|
| 2026.01.28 | ₩1,755 | ₩1,769 | ₩1,655 | ₩1,688 | -3.82% | 69.7만 |
|---|
| 2026.01.27 | ₩1,742 | ₩1,762 | ₩1,662 | ₩1,742 | 0.00% | 87.9만 |
|---|
| 2026.01.26 | ₩1,782 | ₩1,796 | ₩1,688 | ₩1,702 | -4.51% | 111.9만 |
|---|
| 2026.01.23 | ₩1,916 | ₩1,916 | ₩1,782 | ₩1,796 | -6.29% | 114.1만 |
|---|
| 2026.01.22 | ₩1,889 | ₩1,982 | ₩1,849 | ₩1,916 | +1.42% | 73.8만 |
|---|
| 2026.01.21 | ₩1,876 | ₩1,916 | ₩1,809 | ₩1,889 | +0.71% | 91.1만 |
|---|
| 2026.01.20 | ₩1,796 | ₩1,916 | ₩1,755 | ₩1,849 | +2.99% | 114.8만 |
|---|
| 2026.01.16 | ₩1,889 | ₩1,930 | ₩1,755 | ₩1,889 | 0.00% | 158.9만 |
|---|
| 2026.01.15 | ₩2,224 | ₩2,224 | ₩1,849 | ₩1,869 | -15.96% | 249.5만 |
|---|
| 2026.01.14 | ₩2,037 | ₩2,218 | ₩2,011 | ₩2,171 | +6.58% | 238.1만 |
|---|
| 2026.01.13 | ₩2,037 | ₩2,050 | ₩1,916 | ₩2,037 | 0.00% | 195.4만 |
|---|
| 2026.01.12 | ₩1,956 | ₩2,077 | ₩1,916 | ₩1,956 | 0.00% | 283.2만 |
|---|
| 2026.01.09 | ₩1,822 | ₩1,930 | ₩1,789 | ₩1,903 | +4.41% | 147.5만 |
|---|
| 2026.01.08 | ₩1,796 | ₩1,822 | ₩1,702 | ₩1,796 | 0.00% | 78.9만 |
|---|
| 2026.01.07 | ₩1,662 | ₩1,829 | ₩1,662 | ₩1,782 | +7.26% | 90.1만 |
|---|
| 2026.01.06 | ₩1,715 | ₩1,715 | ₩1,642 | ₩1,688 | -1.56% | 59.9만 |
|---|
| 2026.01.05 | ₩1,809 | ₩1,822 | ₩1,702 | ₩1,715 | -5.19% | 88.4만 |
|---|
| 2026.01.02 | ₩1,688 | ₩1,809 | ₩1,662 | ₩1,796 | +6.35% | 67.5만 |
|---|
| 2025.12.31 | ₩1,608 | ₩1,682 | ₩1,601 | ₩1,662 | +3.33% | 86.9만 |
|---|
| 2025.12.30 | ₩1,662 | ₩1,662 | ₩1,608 | ₩1,635 | -1.61% | 70.3만 |
|---|
| 2025.12.29 | ₩1,755 | ₩1,776 | ₩1,621 | ₩1,621 | -7.63% | 91.7만 |
|---|
| 2025.12.26 | ₩1,702 | ₩1,789 | ₩1,662 | ₩1,769 | +3.94% | 53.3만 |
|---|
| 2025.12.24 | ₩1,702 | ₩1,742 | ₩1,675 | ₩1,729 | +1.57% | 49.3만 |
|---|
| 2025.12.23 | ₩1,782 | ₩1,802 | ₩1,675 | ₩1,702 | -4.51% | 89.5만 |
|---|
| 2025.12.22 | ₩1,876 | ₩1,888 | ₩1,776 | ₩1,782 | -5.00% | 108만 |
|---|
| 2025.12.19 | ₩1,849 | ₩1,876 | ₩1,742 | ₩1,876 | +1.45% | 149.4만 |
|---|
| 2025.12.18 | ₩1,809 | ₩1,849 | ₩1,749 | ₩1,809 | 0.00% | 77만 |
|---|
| 2025.12.17 | ₩1,849 | ₩1,903 | ₩1,755 | ₩1,809 | -2.17% | 97.4만 |
|---|
| 2025.12.16 | ₩1,836 | ₩1,849 | ₩1,715 | ₩1,836 | 0.00% | 108.7만 |
|---|
| 2025.12.15 | ₩1,970 | ₩1,970 | ₩1,715 | ₩1,796 | -8.84% | 169.3만 |
|---|
| 2025.12.12 | ₩2,050 | ₩2,064 | ₩1,889 | ₩1,889 | -7.84% | 120.6만 |
|---|
| 2025.12.11 | ₩2,050 | ₩2,064 | ₩1,876 | ₩2,037 | -0.65% | 216.7만 |
|---|
| 2025.12.10 | ₩1,849 | ₩2,090 | ₩1,809 | ₩2,064 | +11.59% | 321.9만 |
|---|
| 2025.12.09 | ₩1,809 | ₩1,903 | ₩1,755 | ₩1,796 | -0.74% | 143.9만 |
|---|
| 2025.12.08 | ₩1,675 | ₩1,849 | ₩1,595 | ₩1,809 | +8.00% | 195.2만 |
|---|
| 2025.12.05 | ₩1,836 | ₩1,956 | ₩1,588 | ₩1,635 | -10.95% | 495.2만 |
|---|
| 2025.12.04 | ₩1,394 | ₩1,608 | ₩1,367 | ₩1,595 | +14.42% | 172만 |
|---|
| 2025.12.03 | ₩1,340 | ₩1,434 | ₩1,286 | ₩1,407 | +5.00% | 160.2만 |
|---|
| 2025.12.02 | ₩1,394 | ₩1,394 | ₩1,273 | ₩1,282 | -7.98% | 166.7만 |
|---|
| 2025.12.01 | ₩1,434 | ₩1,434 | ₩1,353 | ₩1,353 | -5.61% | 86.7만 |
|---|
| 2025.11.28 | ₩1,407 | ₩1,501 | ₩1,407 | ₩1,461 | +3.81% | 69.2만 |
|---|
| 2025.11.26 | ₩1,407 | ₩1,474 | ₩1,367 | ₩1,434 | +1.90% | 101.9만 |
|---|
| 2025.11.25 | ₩1,367 | ₩1,394 | ₩1,316 | ₩1,380 | +0.98% | 105.3만 |
|---|
| 2025.11.24 | ₩1,300 | ₩1,367 | ₩1,246 | ₩1,353 | +4.12% | 110만 |
|---|
| 2025.11.21 | ₩1,313 | ₩1,340 | ₩1,168 | ₩1,316 | +0.20% | 254.6만 |
|---|
| 2025.11.20 | ₩1,487 | ₩1,528 | ₩1,340 | ₩1,340 | -9.91% | 157.2만 |
|---|
| 2025.11.19 | ₩1,554 | ₩1,575 | ₩1,420 | ₩1,474 | -5.17% | 141.9만 |
|---|
| 2025.11.18 | ₩1,541 | ₩1,581 | ₩1,501 | ₩1,581 | +2.61% | 101.7만 |
|---|
| 2025.11.17 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,554 | -7.20% | 198.1만 |
|---|
| 2025.11.14 | ₩1,702 | ₩1,762 | ₩1,688 | ₩1,715 | +0.79% | 69.9만 |
|---|
| 2025.11.13 | ₩1,822 | ₩1,829 | ₩1,715 | ₩1,729 | -5.15% | 157.7만 |
|---|
| 2025.11.12 | ₩1,903 | ₩1,903 | ₩1,796 | ₩1,836 | -3.52% | 49.6만 |
|---|
| 2025.11.11 | ₩1,836 | ₩1,883 | ₩1,788 | ₩1,876 | +2.19% | 102.6만 |
|---|
| 2025.11.10 | ₩1,876 | ₩1,876 | ₩1,782 | ₩1,836 | -2.14% | 90.4만 |
|---|
| 2025.11.07 | ₩1,702 | ₩1,849 | ₩1,662 | ₩1,836 | +7.87% | 117.2만 |
|---|
| 2025.11.06 | ₩1,782 | ₩1,796 | ₩1,715 | ₩1,742 | -2.26% | 55.4만 |
|---|
| 2025.11.05 | ₩1,675 | ₩1,816 | ₩1,636 | ₩1,796 | +7.20% | 91만 |
|---|
| 2025.11.04 | ₩1,729 | ₩1,769 | ₩1,662 | ₩1,688 | -2.33% | 121.9만 |
|---|
| 2025.11.03 | ₩1,849 | ₩1,869 | ₩1,702 | ₩1,769 | -4.35% | 132.6만 |
|---|
| 2025.10.31 | ₩1,822 | ₩1,849 | ₩1,755 | ₩1,822 | 0.00% | 81.8만 |
|---|
| 2025.10.30 | ₩1,822 | ₩1,849 | ₩1,755 | ₩1,782 | -2.21% | 120.8만 |
|---|
| 2025.10.29 | ₩1,889 | ₩1,903 | ₩1,796 | ₩1,836 | -2.84% | 123만 |
|---|
| 2025.10.28 | ₩1,903 | ₩1,943 | ₩1,836 | ₩1,849 | -2.82% | 151만 |
|---|
| 2025.10.27 | ₩1,983 | ₩2,010 | ₩1,863 | ₩1,903 | -4.05% | 308.2만 |
|---|
| 2025.10.24 | ₩1,863 | ₩1,956 | ₩1,851 | ₩1,956 | +5.04% | 166.8만 |
|---|
| 2025.10.23 | ₩2,023 | ₩2,023 | ₩1,796 | ₩1,849 | -8.61% | 444.1만 |
|---|
| 2025.10.22 | ₩2,117 | ₩2,117 | ₩1,892 | ₩1,930 | -8.86% | 295.6만 |
|---|
| 2025.10.21 | ₩2,156 | ₩2,171 | ₩2,090 | ₩2,131 | -1.18% | 89.3만 |
|---|
| 2025.10.20 | ₩2,050 | ₩2,171 | ₩2,050 | ₩2,144 | +4.58% | 122.4만 |
|---|
| 2025.10.17 | ₩2,144 | ₩2,157 | ₩1,936 | ₩2,023 | -5.63% | 288.4만 |
|---|
| 2025.10.16 | ₩2,211 | ₩2,265 | ₩2,131 | ₩2,131 | -3.64% | 134.1만 |
|---|
| 2025.10.15 | ₩2,278 | ₩2,291 | ₩2,184 | ₩2,211 | -2.94% | 132.6만 |
|---|
| 2025.10.14 | ₩2,184 | ₩2,251 | ₩2,105 | ₩2,238 | +2.45% | 164.2만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,297 | ₩2,144 | ₩2,211 | -2.37% | 195.3만 |
|---|
| 2025.10.10 | ₩2,385 | ₩2,385 | ₩2,211 | ₩2,251 | -5.62% | 325.8만 |
|---|