시장 데이터를 불러오는 중
전체 종목
바이오메리카 과거 주가
Biomerica, Inc. - Common Stock · BMRA · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biomerica, Inc. - Common Stock · BMRA · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,483 | ₩2,496 | ₩2,456 | ₩2,456 | -1.08% | 1만 |
| 2026.10.08 | ₩2,550 | ₩2,550 | ₩2,483 | ₩2,523 | -1.05% | 6.6천 |
| 2026.10.07 | ₩2,803 | ₩2,803 | ₩2,536 | ₩2,550 | -9.05% | 3.5만 |
| 2026.10.06 | ₩2,790 | ₩2,857 | ₩2,683 | ₩2,857 | +2.39% | 1.1만 |
| 2026.10.05 | ₩2,750 | ₩2,924 | ₩2,697 | ₩2,737 | -0.49% | 3.4만 |
| 2026.10.02 | ₩2,924 | ₩2,977 | ₩2,857 | ₩2,857 | -2.28% | 8.4천 |
| 2026.10.01 | ₩3,004 | ₩3,004 | ₩2,990 | ₩2,990 | -0.44% | 2.2천 |
| 2026.09.30 | ₩3,097 | ₩3,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,017 |
| -2.59% |
| 1.1만 |
| 2026.09.29 | ₩3,137 | ₩3,137 | ₩3,070 | ₩3,070 | -2.13% | 2.5천 |
|---|
| 2026.09.28 | ₩3,070 | ₩3,191 | ₩3,057 | ₩3,191 | +3.91% | 7.1천 |
|---|
| 2026.09.25 | ₩3,244 | ₩3,524 | ₩2,910 | ₩3,097 | -4.53% | 5.9만 |
|---|
| 2026.09.24 | ₩3,471 | ₩3,524 | ₩3,257 | ₩3,284 | -5.38% | 5.1만 |
|---|
| 2026.09.23 | ₩3,725 | ₩3,791 | ₩3,444 | ₩3,484 | -6.45% | 3.8만 |
|---|
| 2026.09.22 | ₩3,471 | ₩3,711 | ₩3,431 | ₩3,711 | +6.92% | 4.2만 |
|---|
| 2026.09.21 | ₩3,404 | ₩3,471 | ₩3,217 | ₩3,471 | +1.96% | 2.3만 |
|---|
| 2026.09.18 | ₩3,124 | ₩3,364 | ₩3,070 | ₩3,351 | +7.26% | 7.6만 |
|---|
| 2026.09.17 | ₩3,084 | ₩3,217 | ₩3,017 | ₩3,151 | +2.16% | 3.8만 |
|---|
| 2026.09.16 | ₩3,030 | ₩3,231 | ₩3,030 | ₩3,164 | +4.41% | 1.4만 |
|---|
| 2026.09.15 | ₩3,151 | ₩3,191 | ₩3,044 | ₩3,070 | -2.54% | 1.8만 |
|---|
| 2026.09.14 | ₩3,017 | ₩3,217 | ₩2,910 | ₩3,151 | +4.42% | 2.8만 |
|---|
| 2026.09.11 | ₩3,004 | ₩3,057 | ₩2,844 | ₩2,990 | -0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩2,897 | ₩3,004 | ₩2,897 | ₩2,977 | +2.76% | 1.5만 |
|---|
| 2026.09.09 | ₩3,137 | ₩3,137 | ₩2,630 | ₩3,030 | -3.40% | 2.1만 |
|---|
| 2026.09.08 | ₩3,030 | ₩3,177 | ₩2,950 | ₩3,124 | +3.08% | 8.5만 |
|---|
| 2026.09.04 | ₩3,030 | ₩3,137 | ₩2,950 | ₩3,084 | +1.76% | 5.4만 |
|---|
| 2026.09.03 | ₩2,950 | ₩3,111 | ₩2,897 | ₩2,964 | +0.45% | 5.9만 |
|---|
| 2026.09.02 | ₩2,737 | ₩2,937 | ₩2,643 | ₩2,937 | +7.32% | 6.8만 |
|---|
| 2026.09.01 | ₩2,817 | ₩2,870 | ₩2,590 | ₩2,790 | -0.95% | 3.4만 |
|---|
| 2026.08.31 | ₩2,870 | ₩2,884 | ₩2,683 | ₩2,790 | -2.79% | 5.1만 |
|---|
| 2026.08.28 | ₩2,844 | ₩2,870 | ₩2,683 | ₩2,857 | +0.47% | 13.2만 |
|---|
| 2026.08.27 | ₩2,283 | ₩3,137 | ₩2,283 | ₩2,803 | +22.81% | 327.3만 |
|---|
| 2026.08.26 | ₩2,270 | ₩2,376 | ₩2,256 | ₩2,256 | -0.59% | 8.5천 |
|---|
| 2026.08.25 | ₩2,216 | ₩2,416 | ₩2,216 | ₩2,363 | +6.63% | 1.7만 |
|---|
| 2026.08.24 | ₩2,149 | ₩2,256 | ₩2,136 | ₩2,243 | +4.35% | 8.5천 |
|---|
| 2026.08.21 | ₩2,109 | ₩2,176 | ₩2,109 | ₩2,149 | +1.90% | 1만 |
|---|
| 2026.08.20 | ₩2,069 | ₩2,123 | ₩2,029 | ₩2,123 | +2.58% | 3.5천 |
|---|
| 2026.08.19 | ₩2,016 | ₩2,069 | ₩2,003 | ₩2,029 | +0.66% | 7.5천 |
|---|
| 2026.08.18 | ₩2,136 | ₩2,149 | ₩2,083 | ₩2,136 | 0.00% | 6.7천 |
|---|
| 2026.08.17 | ₩2,176 | ₩2,203 | ₩2,083 | ₩2,083 | -4.29% | 4.6천 |
|---|
| 2026.08.14 | ₩2,109 | ₩2,109 | ₩2,056 | ₩2,109 | 0.00% | 8.8천 |
|---|
| 2026.08.13 | ₩2,163 | ₩2,203 | ₩2,149 | ₩2,163 | 0.00% | 5.8천 |
|---|
| 2026.08.12 | ₩2,096 | ₩2,176 | ₩2,096 | ₩2,096 | 0.00% | 2.3천 |
|---|
| 2026.08.11 | ₩2,083 | ₩2,109 | ₩2,083 | ₩2,096 | +0.64% | 1.5천 |
|---|
| 2026.08.10 | ₩2,136 | ₩2,243 | ₩2,136 | ₩2,176 | +1.87% | 9.5천 |
|---|
| 2026.08.07 | ₩2,149 | ₩2,149 | ₩2,149 | ₩2,149 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩2,069 | ₩2,136 | ₩2,069 | ₩2,136 | +3.23% | 4.6천 |
|---|
| 2026.08.05 | ₩2,136 | ₩2,163 | ₩2,123 | ₩2,163 | +1.25% | 1.5천 |
|---|
| 2026.08.04 | ₩2,043 | ₩2,069 | ₩1,936 | ₩2,043 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩1,989 | ₩2,123 | ₩1,936 | ₩2,043 | +2.68% | 6.6천 |
|---|
| 2026.07.31 | ₩2,069 | ₩2,096 | ₩1,962 | ₩1,989 | -3.87% | 1.2만 |
|---|
| 2026.07.30 | ₩2,083 | ₩2,123 | ₩2,029 | ₩2,123 | +1.92% | 1.1만 |
|---|
| 2026.07.29 | ₩2,096 | ₩2,123 | ₩2,069 | ₩2,123 | +1.27% | 1.1만 |
|---|
| 2026.07.28 | ₩2,136 | ₩2,163 | ₩2,096 | ₩2,136 | 0.00% | 4.2천 |
|---|
| 2026.07.27 | ₩2,163 | ₩2,203 | ₩2,136 | ₩2,163 | 0.00% | 3천 |
|---|
| 2026.07.24 | ₩2,149 | ₩2,176 | ₩2,109 | ₩2,123 | -1.24% | 1.7만 |
|---|
| 2026.07.23 | ₩2,136 | ₩2,176 | ₩2,109 | ₩2,136 | 0.00% | 2.4천 |
|---|
| 2026.07.22 | ₩2,163 | ₩2,176 | ₩2,096 | ₩2,096 | -3.09% | 1.4천 |
|---|
| 2026.07.21 | ₩2,229 | ₩2,229 | ₩2,176 | ₩2,189 | -1.80% | 2.2천 |
|---|
| 2026.07.20 | ₩2,149 | ₩2,149 | ₩2,136 | ₩2,136 | -0.62% | 4.7천 |
|---|
| 2026.07.17 | ₩2,176 | ₩2,176 | ₩2,149 | ₩2,149 | -1.23% | 4.1천 |
|---|
| 2026.07.16 | ₩2,203 | ₩2,283 | ₩2,176 | ₩2,176 | -1.21% | 7.6천 |
|---|
| 2026.07.15 | ₩2,243 | ₩2,256 | ₩2,216 | ₩2,229 | -0.60% | 1.2만 |
|---|
| 2026.07.14 | ₩2,270 | ₩2,270 | ₩2,176 | ₩2,176 | -4.12% | 4.3천 |
|---|
| 2026.07.13 | ₩2,216 | ₩2,336 | ₩2,216 | ₩2,256 | +1.81% | 6.6천 |
|---|
| 2026.07.10 | ₩2,203 | ₩2,270 | ₩2,203 | ₩2,256 | +2.42% | 4.1천 |
|---|
| 2026.07.09 | ₩2,203 | ₩2,216 | ₩2,189 | ₩2,203 | 0.00% | 6.7천 |
|---|
| 2026.07.08 | ₩2,243 | ₩2,243 | ₩2,203 | ₩2,216 | -1.19% | 6.1천 |
|---|
| 2026.07.07 | ₩2,310 | ₩2,310 | ₩2,256 | ₩2,296 | -0.58% | 7.7천 |
|---|
| 2026.07.06 | ₩2,323 | ₩2,323 | ₩2,270 | ₩2,310 | -0.57% | 7.4천 |
|---|
| 2026.07.02 | ₩2,390 | ₩2,390 | ₩2,310 | ₩2,336 | -2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩2,416 | ₩2,416 | ₩2,390 | ₩2,403 | -0.55% | 3.2천 |
|---|
| 2026.06.30 | ₩2,363 | ₩2,403 | ₩2,336 | ₩2,350 | -0.56% | 6.2천 |
|---|
| 2026.06.29 | ₩2,363 | ₩2,376 | ₩2,310 | ₩2,363 | 0.00% | 3.6천 |
|---|
| 2026.06.26 | ₩2,376 | ₩2,376 | ₩2,310 | ₩2,336 | -1.69% | 9.8천 |
|---|
| 2026.06.25 | ₩2,350 | ₩2,390 | ₩2,336 | ₩2,336 | -0.57% | 7.2천 |
|---|
| 2026.06.24 | ₩2,416 | ₩2,416 | ₩2,310 | ₩2,336 | -3.31% | 6.6천 |
|---|
| 2026.06.23 | ₩2,510 | ₩2,550 | ₩2,350 | ₩2,350 | -6.38% | 1.1만 |
|---|
| 2026.06.22 | ₩2,430 | ₩2,790 | ₩2,430 | ₩2,470 | +1.65% | 2.2만 |
|---|
| 2026.06.18 | ₩2,617 | ₩2,670 | ₩2,390 | ₩2,390 | -8.67% | 6.2만 |
|---|
| 2026.06.17 | ₩2,750 | ₩2,817 | ₩2,617 | ₩2,630 | -4.37% | 3.1만 |
|---|
| 2026.06.16 | ₩2,670 | ₩2,683 | ₩2,550 | ₩2,577 | -3.50% | 2.6만 |
|---|
| 2026.06.15 | ₩2,723 | ₩2,737 | ₩2,670 | ₩2,670 | -1.96% | 2.4만 |
|---|
| 2026.06.12 | ₩2,737 | ₩2,750 | ₩2,710 | ₩2,737 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩2,710 | ₩2,910 | ₩2,697 | ₩2,790 | +2.96% | 1.4만 |
|---|
| 2026.06.10 | ₩2,710 | ₩2,737 | ₩2,697 | ₩2,697 | -0.49% | 9.5천 |
|---|
| 2026.06.09 | ₩2,723 | ₩2,924 | ₩2,710 | ₩2,737 | +0.49% | 4.4만 |
|---|
| 2026.06.08 | ₩2,857 | ₩3,084 | ₩2,737 | ₩2,763 | -3.27% | 1.9만 |
|---|
| 2026.06.05 | ₩3,097 | ₩3,097 | ₩2,777 | ₩2,830 | -8.62% | 1.5만 |
|---|
| 2026.06.04 | ₩2,777 | ₩2,897 | ₩2,777 | ₩2,870 | +3.37% | 1.2만 |
|---|
| 2026.06.03 | ₩2,910 | ₩2,950 | ₩2,750 | ₩2,817 | -3.21% | 1만 |
|---|
| 2026.06.02 | ₩3,084 | ₩3,084 | ₩2,897 | ₩2,910 | -5.63% | 4.8만 |
|---|
| 2026.06.01 | ₩3,244 | ₩3,244 | ₩2,990 | ₩3,151 | -2.88% | 1.3만 |
|---|
| 2026.05.29 | ₩3,151 | ₩3,284 | ₩3,151 | ₩3,191 | +1.27% | 6.9천 |
|---|
| 2026.05.28 | ₩3,217 | ₩3,324 | ₩3,164 | ₩3,244 | +0.83% | 5.6만 |
|---|
| 2026.05.27 | ₩3,284 | ₩3,284 | ₩3,111 | ₩3,284 | 0.00% | 9.5천 |
|---|
| 2026.05.26 | ₩3,271 | ₩3,297 | ₩3,191 | ₩3,297 | +0.82% | 1.7만 |
|---|
| 2026.05.22 | ₩3,231 | ₩3,324 | ₩3,191 | ₩3,324 | +2.89% | 8.5천 |
|---|
| 2026.05.21 | ₩3,084 | ₩3,284 | ₩2,937 | ₩3,257 | +5.63% | 1.2만 |
|---|
| 2026.05.20 | ₩3,084 | ₩3,137 | ₩2,950 | ₩3,137 | +1.73% | 9.2천 |
|---|
| 2026.05.19 | ₩3,084 | ₩3,204 | ₩3,084 | ₩3,177 | +3.03% | 1.9만 |
|---|
| 2026.05.18 | ₩3,137 | ₩3,271 | ₩2,937 | ₩3,004 | -4.26% | 8.4천 |
|---|
| 2026.05.15 | ₩3,231 | ₩3,231 | ₩3,004 | ₩3,124 | -3.31% | 9.5천 |
|---|
| 2026.05.14 | ₩3,137 | ₩3,257 | ₩3,137 | ₩3,217 | +2.55% | 10.9만 |
|---|
| 2026.05.13 | ₩3,044 | ₩3,124 | ₩3,004 | ₩3,004 | -1.32% | 6.6천 |
|---|
| 2026.05.12 | ₩3,057 | ₩3,057 | ₩2,937 | ₩3,057 | 0.00% | 6.1천 |
|---|
| 2026.05.11 | ₩2,897 | ₩3,044 | ₩2,870 | ₩3,044 | +5.07% | 1.7만 |
|---|
| 2026.05.08 | ₩2,964 | ₩2,964 | ₩2,870 | ₩2,964 | 0.00% | 7.8천 |
|---|
| 2026.05.07 | ₩2,924 | ₩2,964 | ₩2,897 | ₩2,937 | +0.46% | 1.3만 |
|---|
| 2026.05.06 | ₩2,937 | ₩2,964 | ₩2,857 | ₩2,950 | +0.45% | 3.3만 |
|---|
| 2026.05.05 | ₩2,897 | ₩2,964 | ₩2,897 | ₩2,924 | +0.92% | 4.5만 |
|---|
| 2026.05.04 | ₩2,924 | ₩2,924 | ₩2,870 | ₩2,884 | -1.37% | 6천 |
|---|
| 2026.05.01 | ₩2,884 | ₩2,924 | ₩2,884 | ₩2,924 | +1.39% | 5.5천 |
|---|
| 2026.04.30 | ₩2,884 | ₩2,910 | ₩2,884 | ₩2,910 | +0.93% | 2.2천 |
|---|
| 2026.04.29 | ₩2,884 | ₩2,897 | ₩2,884 | ₩2,884 | 0.00% | 6.2천 |
|---|
| 2026.04.28 | ₩2,870 | ₩2,924 | ₩2,857 | ₩2,910 | +1.40% | 3.3천 |
|---|
| 2026.04.27 | ₩2,830 | ₩2,924 | ₩2,830 | ₩2,910 | +2.83% | 4.1천 |
|---|
| 2026.04.24 | ₩2,817 | ₩2,910 | ₩2,817 | ₩2,857 | +1.42% | 2.9천 |
|---|
| 2026.04.23 | ₩2,950 | ₩2,950 | ₩2,857 | ₩2,870 | -2.71% | 7천 |
|---|
| 2026.04.22 | ₩2,870 | ₩2,924 | ₩2,870 | ₩2,910 | +1.40% | 1만 |
|---|
| 2026.04.21 | ₩2,884 | ₩2,924 | ₩2,844 | ₩2,884 | 0.00% | 7.5천 |
|---|
| 2026.04.20 | ₩2,884 | ₩2,924 | ₩2,844 | ₩2,910 | +0.93% | 7.2천 |
|---|
| 2026.04.17 | ₩2,870 | ₩2,937 | ₩2,870 | ₩2,910 | +1.40% | 1.1만 |
|---|
| 2026.04.16 | ₩2,737 | ₩2,964 | ₩2,737 | ₩2,937 | +7.32% | 11.5만 |
|---|
| 2026.04.15 | ₩2,777 | ₩2,857 | ₩2,777 | ₩2,817 | +1.44% | 5.3천 |
|---|
| 2026.04.14 | ₩2,710 | ₩2,830 | ₩2,710 | ₩2,803 | +3.45% | 2.8만 |
|---|
| 2026.04.13 | ₩2,777 | ₩2,803 | ₩2,737 | ₩2,777 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩2,830 | ₩2,910 | ₩2,830 | ₩2,844 | +0.47% | 2.1만 |
|---|
| 2026.04.09 | ₩2,870 | ₩2,937 | ₩2,817 | ₩2,937 | +2.33% | 3.8만 |
|---|
| 2026.04.08 | ₩2,910 | ₩2,910 | ₩2,830 | ₩2,870 | -1.38% | 7.9천 |
|---|
| 2026.04.07 | ₩2,844 | ₩2,884 | ₩2,750 | ₩2,884 | +1.41% | 1.1만 |
|---|
| 2026.04.06 | ₩2,897 | ₩2,924 | ₩2,870 | ₩2,897 | 0.00% | 1.2만 |
|---|
| 2026.04.02 | ₩2,803 | ₩2,924 | ₩2,803 | ₩2,897 | +3.33% | 1.5만 |
|---|
| 2026.04.01 | ₩2,817 | ₩2,977 | ₩2,777 | ₩2,924 | +3.79% | 15.2만 |
|---|
| 2026.03.31 | ₩2,817 | ₩2,870 | ₩2,803 | ₩2,830 | +0.47% | 7.2천 |
|---|
| 2026.03.30 | ₩2,697 | ₩2,763 | ₩2,670 | ₩2,737 | +1.49% | 8.9천 |
|---|
| 2026.03.27 | ₩2,777 | ₩2,777 | ₩2,617 | ₩2,683 | -3.37% | 5만 |
|---|
| 2026.03.26 | ₩2,830 | ₩2,830 | ₩2,723 | ₩2,817 | -0.47% | 9천 |
|---|
| 2026.03.25 | ₩2,924 | ₩2,924 | ₩2,750 | ₩2,884 | -1.37% | 9.1천 |
|---|
| 2026.03.24 | ₩2,803 | ₩2,910 | ₩2,803 | ₩2,884 | +2.86% | 1.2만 |
|---|
| 2026.03.23 | ₩2,884 | ₩2,924 | ₩2,803 | ₩2,844 | -1.39% | 1.2만 |
|---|
| 2026.03.20 | ₩2,670 | ₩2,977 | ₩2,670 | ₩2,924 | +9.50% | 5.4만 |
|---|
| 2026.03.19 | ₩2,803 | ₩2,803 | ₩2,763 | ₩2,777 | -0.95% | 1만 |
|---|
| 2026.03.18 | ₩2,884 | ₩2,977 | ₩2,777 | ₩2,857 | -0.93% | 10.4만 |
|---|
| 2026.03.17 | ₩2,670 | ₩2,857 | ₩2,617 | ₩2,777 | +4.00% | 3.3만 |
|---|
| 2026.03.16 | ₩2,643 | ₩2,710 | ₩2,630 | ₩2,670 | +1.01% | 9.5천 |
|---|
| 2026.03.13 | ₩2,630 | ₩2,683 | ₩2,603 | ₩2,630 | 0.00% | 3.6천 |
|---|
| 2026.03.12 | ₩2,683 | ₩2,763 | ₩2,603 | ₩2,630 | -1.99% | 1.7만 |
|---|
| 2026.03.11 | ₩2,777 | ₩2,924 | ₩2,683 | ₩2,697 | -2.88% | 6.2만 |
|---|
| 2026.03.10 | ₩2,897 | ₩2,977 | ₩2,670 | ₩2,977 | +2.76% | 1만 |
|---|
| 2026.03.09 | ₩2,523 | ₩2,924 | ₩2,496 | ₩2,924 | +15.87% | 3.4만 |
|---|
| 2026.03.06 | ₩2,603 | ₩2,603 | ₩2,496 | ₩2,563 | -1.54% | 1.9만 |
|---|
| 2026.03.05 | ₩2,737 | ₩2,844 | ₩2,603 | ₩2,630 | -3.90% | 2.7만 |
|---|
| 2026.03.04 | ₩2,670 | ₩2,737 | ₩2,510 | ₩2,710 | +1.50% | 1만 |
|---|
| 2026.03.03 | ₩2,670 | ₩2,710 | ₩2,603 | ₩2,710 | +1.50% | 6.5천 |
|---|
| 2026.03.02 | ₩2,697 | ₩2,763 | ₩2,590 | ₩2,710 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩2,737 | ₩2,803 | ₩2,737 | ₩2,777 | +1.46% | 1.2만 |
|---|
| 2026.02.26 | ₩2,884 | ₩2,937 | ₩2,737 | ₩2,737 | -5.09% | 5.8만 |
|---|
| 2026.02.25 | ₩2,897 | ₩2,910 | ₩2,670 | ₩2,884 | -0.46% | 2만 |
|---|
| 2026.02.24 | ₩2,803 | ₩2,897 | ₩2,737 | ₩2,803 | 0.00% | 8.3천 |
|---|
| 2026.02.23 | ₩2,937 | ₩2,937 | ₩2,750 | ₩2,803 | -4.55% | 1.3만 |
|---|
| 2026.02.20 | ₩2,950 | ₩2,990 | ₩2,897 | ₩2,897 | -1.81% | 4.1천 |
|---|
| 2026.02.19 | ₩2,884 | ₩2,990 | ₩2,844 | ₩2,964 | +2.78% | 6.8천 |
|---|
| 2026.02.18 | ₩3,004 | ₩3,057 | ₩2,870 | ₩2,977 | -0.89% | 4.1만 |
|---|
| 2026.02.17 | ₩2,990 | ₩3,030 | ₩2,857 | ₩2,977 | -0.45% | 1.1만 |
|---|
| 2026.02.13 | ₩2,910 | ₩3,057 | ₩2,910 | ₩3,057 | +5.05% | 6.6천 |
|---|
| 2026.02.12 | ₩3,057 | ₩3,057 | ₩2,857 | ₩2,884 | -5.68% | 1.6만 |
|---|
| 2026.02.11 | ₩3,044 | ₩3,057 | ₩2,977 | ₩3,044 | 0.00% | 7.3천 |
|---|
| 2026.02.10 | ₩3,004 | ₩3,111 | ₩2,964 | ₩3,097 | +3.11% | 2.8만 |
|---|
| 2026.02.09 | ₩3,017 | ₩3,017 | ₩2,897 | ₩2,897 | -3.98% | 1만 |
|---|
| 2026.02.06 | ₩3,097 | ₩3,257 | ₩3,004 | ₩3,004 | -3.02% | 1.2만 |
|---|
| 2026.02.05 | ₩3,070 | ₩3,164 | ₩3,030 | ₩3,030 | -1.30% | 4.1천 |
|---|
| 2026.02.04 | ₩3,217 | ₩3,217 | ₩3,017 | ₩3,057 | -4.98% | 8.8천 |
|---|
| 2026.02.03 | ₩3,177 | ₩3,257 | ₩3,124 | ₩3,124 | -1.68% | 4.6천 |
|---|
| 2026.02.02 | ₩3,177 | ₩3,231 | ₩3,177 | ₩3,217 | +1.26% | 4.7천 |
|---|
| 2026.01.30 | ₩3,137 | ₩3,244 | ₩3,137 | ₩3,177 | +1.28% | 2.2만 |
|---|
| 2026.01.29 | ₩3,191 | ₩3,297 | ₩3,111 | ₩3,191 | 0.00% | 1.6만 |
|---|
| 2026.01.28 | ₩3,231 | ₩3,231 | ₩3,191 | ₩3,231 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩3,204 | ₩3,284 | ₩3,177 | ₩3,257 | +1.67% | 1.7만 |
|---|
| 2026.01.26 | ₩3,364 | ₩3,418 | ₩3,217 | ₩3,244 | -3.57% | 2.9만 |
|---|
| 2026.01.23 | ₩3,431 | ₩3,498 | ₩3,351 | ₩3,431 | 0.00% | 2.1만 |
|---|
| 2026.01.22 | ₩3,297 | ₩3,458 | ₩3,297 | ₩3,431 | +4.05% | 1.8만 |
|---|
| 2026.01.21 | ₩3,364 | ₩3,404 | ₩3,257 | ₩3,297 | -1.98% | 1.2만 |
|---|
| 2026.01.20 | ₩3,431 | ₩3,591 | ₩3,364 | ₩3,418 | -0.39% | 1.5만 |
|---|
| 2026.01.16 | ₩3,631 | ₩3,658 | ₩3,431 | ₩3,431 | -5.51% | 1.7만 |
|---|
| 2026.01.15 | ₩3,538 | ₩3,725 | ₩3,444 | ₩3,578 | +1.13% | 2.2만 |
|---|
| 2026.01.14 | ₩3,658 | ₩3,658 | ₩3,418 | ₩3,605 | -1.46% | 7천 |
|---|
| 2026.01.13 | ₩3,551 | ₩3,711 | ₩3,458 | ₩3,618 | +1.88% | 1.2만 |
|---|
| 2026.01.12 | ₩3,524 | ₩3,591 | ₩3,524 | ₩3,578 | +1.52% | 1.4만 |
|---|
| 2026.01.09 | ₩3,778 | ₩3,778 | ₩3,605 | ₩3,645 | -3.53% | 3.6만 |
|---|
| 2026.01.08 | ₩3,658 | ₩3,885 | ₩3,605 | ₩3,845 | +5.11% | 3.1만 |
|---|
| 2026.01.07 | ₩3,538 | ₩3,925 | ₩3,311 | ₩3,711 | +4.91% | 6.6만 |
|---|
| 2026.01.06 | ₩3,378 | ₩3,645 | ₩3,378 | ₩3,564 | +5.53% | 3.1만 |
|---|
| 2026.01.05 | ₩3,391 | ₩3,498 | ₩3,151 | ₩3,471 | +2.36% | 2.6만 |
|---|
| 2026.01.02 | ₩3,338 | ₩3,418 | ₩3,124 | ₩3,378 | +1.20% | 3.1만 |
|---|
| 2025.12.31 | ₩3,271 | ₩3,444 | ₩3,204 | ₩3,364 | +2.86% | 5.6만 |
|---|
| 2025.12.30 | ₩3,431 | ₩3,458 | ₩3,204 | ₩3,271 | -4.67% | 6.2만 |
|---|
| 2025.12.29 | ₩3,591 | ₩3,698 | ₩3,458 | ₩3,551 | -1.12% | 3.6만 |
|---|
| 2025.12.26 | ₩3,551 | ₩3,751 | ₩3,471 | ₩3,605 | +1.50% | 7.7만 |
|---|
| 2025.12.24 | ₩3,498 | ₩3,605 | ₩3,284 | ₩3,538 | +1.15% | 6.9만 |
|---|
| 2025.12.23 | ₩3,338 | ₩3,805 | ₩3,217 | ₩3,498 | +4.80% | 237.1만 |
|---|
| 2025.12.22 | ₩3,084 | ₩3,297 | ₩3,084 | ₩3,164 | +2.60% | 2.2만 |
|---|
| 2025.12.19 | ₩3,177 | ₩3,244 | ₩3,070 | ₩3,084 | -2.94% | 2.6만 |
|---|
| 2025.12.18 | ₩3,204 | ₩3,244 | ₩3,084 | ₩3,137 | -2.08% | 7.5천 |
|---|
| 2025.12.17 | ₩3,191 | ₩3,191 | ₩3,070 | ₩3,191 | 0.00% | 3.3천 |
|---|
| 2025.12.16 | ₩3,297 | ₩3,297 | ₩3,164 | ₩3,164 | -4.05% | 1.9만 |
|---|
| 2025.12.15 | ₩3,458 | ₩3,458 | ₩3,231 | ₩3,297 | -4.63% | 1.3만 |
|---|
| 2025.12.12 | ₩3,378 | ₩3,484 | ₩3,338 | ₩3,444 | +1.98% | 1.5만 |
|---|
| 2025.12.11 | ₩3,444 | ₩3,564 | ₩3,338 | ₩3,444 | 0.00% | 5.5만 |
|---|
| 2025.12.10 | ₩3,257 | ₩3,431 | ₩3,244 | ₩3,338 | +2.46% | 7.9천 |
|---|
| 2025.12.09 | ₩3,271 | ₩3,444 | ₩3,271 | ₩3,391 | +3.67% | 9.7천 |
|---|
| 2025.12.08 | ₩3,124 | ₩3,471 | ₩3,070 | ₩3,324 | +6.41% | 7.9만 |
|---|
| 2025.12.05 | ₩3,070 | ₩3,177 | ₩3,070 | ₩3,124 | +1.74% | 8.6천 |
|---|
| 2025.12.04 | ₩3,070 | ₩3,137 | ₩3,017 | ₩3,070 | 0.00% | 8.5천 |
|---|
| 2025.12.03 | ₩3,070 | ₩3,137 | ₩3,017 | ₩3,084 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩3,097 | ₩3,124 | ₩3,030 | ₩3,124 | +0.86% | 8.6천 |
|---|
| 2025.12.01 | ₩3,084 | ₩3,124 | ₩3,017 | ₩3,017 | -2.16% | 2.8만 |
|---|
| 2025.11.28 | ₩3,164 | ₩3,191 | ₩3,111 | ₩3,164 | 0.00% | 4.6천 |
|---|
| 2025.11.26 | ₩3,137 | ₩3,177 | ₩3,097 | ₩3,097 | -1.28% | 5.3천 |
|---|
| 2025.11.25 | ₩3,084 | ₩3,204 | ₩2,817 | ₩3,191 | +3.46% | 2.8만 |
|---|
| 2025.11.24 | ₩2,977 | ₩3,164 | ₩2,910 | ₩3,057 | +2.69% | 1.5만 |
|---|
| 2025.11.21 | ₩3,030 | ₩3,097 | ₩2,977 | ₩2,977 | -1.76% | 1.5만 |
|---|
| 2025.11.20 | ₩2,924 | ₩3,111 | ₩2,924 | ₩2,990 | +2.28% | 5.9만 |
|---|
| 2025.11.19 | ₩3,017 | ₩3,111 | ₩2,897 | ₩2,910 | -3.54% | 6.3천 |
|---|
| 2025.11.18 | ₩3,030 | ₩3,111 | ₩2,884 | ₩3,004 | -0.88% | 1.6만 |
|---|
| 2025.11.17 | ₩3,231 | ₩3,257 | ₩3,057 | ₩3,057 | -5.37% | 1.8만 |
|---|
| 2025.11.14 | ₩3,297 | ₩3,297 | ₩3,217 | ₩3,217 | -2.43% | 1.7만 |
|---|
| 2025.11.13 | ₩3,351 | ₩3,418 | ₩3,271 | ₩3,338 | -0.40% | 1.5만 |
|---|
| 2025.11.12 | ₩3,378 | ₩3,404 | ₩3,297 | ₩3,364 | -0.40% | 4.1천 |
|---|
| 2025.11.11 | ₩3,311 | ₩3,418 | ₩3,311 | ₩3,378 | +2.02% | 1.3만 |
|---|
| 2025.11.10 | ₩3,378 | ₩3,378 | ₩3,217 | ₩3,297 | -2.37% | 1.3만 |
|---|
| 2025.11.07 | ₩3,297 | ₩3,351 | ₩3,151 | ₩3,284 | -0.40% | 2.6만 |
|---|
| 2025.11.06 | ₩3,418 | ₩3,458 | ₩3,338 | ₩3,404 | -0.39% | 2.7만 |
|---|
| 2025.11.05 | ₩3,338 | ₩3,538 | ₩3,338 | ₩3,444 | +3.20% | 1.7만 |
|---|
| 2025.11.04 | ₩3,578 | ₩3,591 | ₩3,271 | ₩3,311 | -7.46% | 3.4만 |
|---|
| 2025.11.03 | ₩3,698 | ₩3,725 | ₩3,578 | ₩3,618 | -2.17% | 1.5만 |
|---|
| 2025.10.31 | ₩3,685 | ₩3,725 | ₩3,605 | ₩3,725 | +1.09% | 1.9만 |
|---|
| 2025.10.30 | ₩3,751 | ₩3,778 | ₩3,671 | ₩3,685 | -1.78% | 2.8만 |
|---|
| 2025.10.29 | ₩3,952 | ₩3,952 | ₩3,711 | ₩3,725 | -5.74% | 2.3만 |
|---|
| 2025.10.28 | ₩3,952 | ₩4,032 | ₩3,845 | ₩3,912 | -1.01% | 1.6만 |
|---|
| 2025.10.27 | ₩3,992 | ₩4,125 | ₩3,925 | ₩3,952 | -1.00% | 3만 |
|---|
| 2025.10.24 | ₩3,872 | ₩4,018 | ₩3,872 | ₩3,952 | +2.07% | 2.5만 |
|---|
| 2025.10.23 | ₩3,912 | ₩3,978 | ₩3,765 | ₩3,885 | -0.68% | 2만 |
|---|
| 2025.10.22 | ₩4,259 | ₩4,272 | ₩3,805 | ₩3,912 | -8.15% | 8.6만 |
|---|
| 2025.10.21 | ₩4,165 | ₩4,272 | ₩4,085 | ₩4,272 | +2.56% | 4.3만 |
|---|
| 2025.10.20 | ₩4,018 | ₩4,285 | ₩3,925 | ₩4,165 | +3.65% | 12.8만 |
|---|
| 2025.10.17 | ₩3,952 | ₩4,112 | ₩3,765 | ₩3,978 | +0.68% | 12만 |
|---|
| 2025.10.16 | ₩3,591 | ₩4,125 | ₩3,498 | ₩4,018 | +11.90% | 412.3만 |
|---|
| 2025.10.15 | ₩3,791 | ₩3,952 | ₩3,711 | ₩3,818 | +0.70% | 2.1만 |
|---|
| 2025.10.14 | ₩3,711 | ₩3,872 | ₩3,685 | ₩3,845 | +3.60% | 5.6만 |
|---|
| 2025.10.13 | ₩3,685 | ₩3,805 | ₩3,645 | ₩3,738 | +1.45% | 2.5만 |
|---|
| 2025.10.10 | ₩3,938 | ₩3,938 | ₩3,685 | ₩3,778 | -4.07% | 4.3만 |
|---|