시장 데이터를 불러오는 중
전체 종목
Bionano Genomics, Inc. - Common Stock 과거 주가
Bionano Genomics, Inc. - Common Stock · BNGO · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bionano Genomics, Inc. - Common Stock · BNGO · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,943 | ₩2,010 | ₩1,916 | ₩1,930 | -0.69% | 12.9만 |
| 2026.10.08 | ₩1,956 | ₩1,997 | ₩1,903 | ₩1,956 | 0.00% | 18.3만 |
| 2026.10.07 | ₩1,903 | ₩1,983 | ₩1,903 | ₩1,956 | +2.82% | 13.2만 |
| 2026.10.06 | ₩1,916 | ₩1,983 | ₩1,916 | ₩1,943 | +1.40% | 20.2만 |
| 2026.10.05 | ₩1,983 | ₩2,010 | ₩1,876 | ₩1,943 | -2.03% | 32.1만 |
| 2026.10.02 | ₩2,117 | ₩2,171 | ₩1,943 | ₩1,983 | -6.33% | 38.3만 |
| 2026.10.01 | ₩2,117 | ₩2,144 | ₩2,064 | ₩2,104 | -0.63% | 37.4만 |
| 2026.09.30 | ₩2,305 | ₩2,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,090 |
| -9.30% |
| 65.4만 |
| 2026.09.29 | ₩2,251 | ₩2,372 | ₩2,211 | ₩2,318 | +2.98% | 42.2만 |
|---|
| 2026.09.28 | ₩2,184 | ₩2,318 | ₩2,171 | ₩2,251 | +3.07% | 46.6만 |
|---|
| 2026.09.25 | ₩2,265 | ₩2,278 | ₩2,184 | ₩2,224 | -1.78% | 57.9만 |
|---|
| 2026.09.24 | ₩2,265 | ₩2,399 | ₩2,198 | ₩2,265 | 0.00% | 62만 |
|---|
| 2026.09.23 | ₩2,425 | ₩2,452 | ₩2,251 | ₩2,278 | -6.08% | 91.4만 |
|---|
| 2026.09.22 | ₩2,479 | ₩2,506 | ₩2,345 | ₩2,439 | -1.62% | 88.7만 |
|---|
| 2026.09.21 | ₩2,318 | ₩2,533 | ₩2,318 | ₩2,452 | +5.78% | 97.8만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,506 | ₩2,265 | ₩2,318 | -1.14% | 119.5만 |
|---|
| 2026.09.17 | ₩2,050 | ₩2,492 | ₩2,010 | ₩2,332 | +13.73% | 249.9만 |
|---|
| 2026.09.16 | ₩2,117 | ₩2,211 | ₩1,889 | ₩2,023 | -4.43% | 186.6만 |
|---|
| 2026.09.15 | ₩1,755 | ₩2,988 | ₩1,755 | ₩2,090 | +19.08% | 3977.9만 |
|---|
| 2026.09.14 | ₩1,648 | ₩1,849 | ₩1,621 | ₩1,782 | +8.13% | 41만 |
|---|
| 2026.09.11 | ₩1,621 | ₩1,662 | ₩1,608 | ₩1,635 | +0.83% | 5.8만 |
|---|
| 2026.09.10 | ₩1,581 | ₩1,662 | ₩1,554 | ₩1,608 | +1.69% | 28.8만 |
|---|
| 2026.09.09 | ₩1,595 | ₩1,635 | ₩1,581 | ₩1,581 | -0.84% | 6.9만 |
|---|
| 2026.09.08 | ₩1,621 | ₩1,648 | ₩1,595 | ₩1,608 | -0.83% | 8.7만 |
|---|
| 2026.09.04 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,608 | -4.00% | 17.6만 |
|---|
| 2026.09.03 | ₩1,702 | ₩1,715 | ₩1,648 | ₩1,662 | -2.36% | 19.2만 |
|---|
| 2026.09.02 | ₩1,635 | ₩1,715 | ₩1,608 | ₩1,702 | +4.10% | 30만 |
|---|
| 2026.09.01 | ₩1,621 | ₩1,635 | ₩1,568 | ₩1,635 | +0.83% | 20.7만 |
|---|
| 2026.08.31 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,635 | +3.39% | 17.7만 |
|---|
| 2026.08.28 | ₩1,648 | ₩1,662 | ₩1,554 | ₩1,568 | -4.88% | 18만 |
|---|
| 2026.08.27 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,621 | 0.00% | 16.8만 |
|---|
| 2026.08.26 | ₩1,662 | ₩1,688 | ₩1,621 | ₩1,621 | -2.42% | 15.3만 |
|---|
| 2026.08.25 | ₩1,635 | ₩1,688 | ₩1,608 | ₩1,675 | +2.46% | 11.6만 |
|---|
| 2026.08.24 | ₩1,635 | ₩1,675 | ₩1,581 | ₩1,635 | 0.00% | 13.3만 |
|---|
| 2026.08.21 | ₩1,635 | ₩1,688 | ₩1,581 | ₩1,608 | -1.64% | 19.3만 |
|---|
| 2026.08.20 | ₩1,635 | ₩1,662 | ₩1,595 | ₩1,621 | -0.82% | 11.1만 |
|---|
| 2026.08.19 | ₩1,581 | ₩1,675 | ₩1,581 | ₩1,648 | +4.24% | 24.6만 |
|---|
| 2026.08.18 | ₩1,621 | ₩1,621 | ₩1,528 | ₩1,581 | -2.48% | 18.1만 |
|---|
| 2026.08.17 | ₩1,568 | ₩1,621 | ₩1,541 | ₩1,595 | +1.71% | 12.6만 |
|---|
| 2026.08.14 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,581 | 0.00% | 8.4만 |
|---|
| 2026.08.13 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,581 | -1.67% | 16.5만 |
|---|
| 2026.08.12 | ₩1,595 | ₩1,608 | ₩1,568 | ₩1,608 | +0.84% | 7.7만 |
|---|
| 2026.08.11 | ₩1,554 | ₩1,595 | ₩1,501 | ₩1,595 | +2.59% | 13.3만 |
|---|
| 2026.08.10 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,554 | 0.00% | 24.3만 |
|---|
| 2026.08.07 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,554 | +3.57% | 7.9만 |
|---|
| 2026.08.06 | ₩1,487 | ₩1,501 | ₩1,474 | ₩1,474 | -0.90% | 6.1만 |
|---|
| 2026.08.05 | ₩1,501 | ₩1,514 | ₩1,434 | ₩1,434 | -4.46% | 7.8만 |
|---|
| 2026.08.04 | ₩1,514 | ₩1,541 | ₩1,487 | ₩1,501 | -0.88% | 11.1만 |
|---|
| 2026.08.03 | ₩1,447 | ₩1,528 | ₩1,434 | ₩1,501 | +3.70% | 30.4만 |
|---|
| 2026.07.31 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,434 | -0.93% | 24만 |
|---|
| 2026.07.30 | ₩1,461 | ₩1,461 | ₩1,407 | ₩1,420 | -2.75% | 16.6만 |
|---|
| 2026.07.29 | ₩1,461 | ₩1,474 | ₩1,447 | ₩1,461 | 0.00% | 5.5만 |
|---|
| 2026.07.28 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,461 | 0.00% | 9.1만 |
|---|
| 2026.07.27 | ₩1,501 | ₩1,514 | ₩1,434 | ₩1,447 | -3.57% | 12.6만 |
|---|
| 2026.07.24 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,487 | -0.89% | 10.1만 |
|---|
| 2026.07.23 | ₩1,501 | ₩1,528 | ₩1,487 | ₩1,487 | -0.89% | 7.5만 |
|---|
| 2026.07.22 | ₩1,501 | ₩1,528 | ₩1,487 | ₩1,501 | 0.00% | 6.9만 |
|---|
| 2026.07.21 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,501 | -1.75% | 8.1만 |
|---|
| 2026.07.20 | ₩1,528 | ₩1,541 | ₩1,501 | ₩1,514 | -0.88% | 7.3만 |
|---|
| 2026.07.17 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,541 | -1.71% | 7.1만 |
|---|
| 2026.07.16 | ₩1,608 | ₩1,608 | ₩1,554 | ₩1,568 | -2.50% | 4.5만 |
|---|
| 2026.07.15 | ₩1,554 | ₩1,595 | ₩1,554 | ₩1,595 | +2.59% | 5.2만 |
|---|
| 2026.07.14 | ₩1,568 | ₩1,568 | ₩1,541 | ₩1,541 | -1.71% | 8만 |
|---|
| 2026.07.13 | ₩1,608 | ₩1,608 | ₩1,554 | ₩1,568 | -2.50% | 9만 |
|---|
| 2026.07.10 | ₩1,541 | ₩1,621 | ₩1,528 | ₩1,608 | +4.35% | 21.1만 |
|---|
| 2026.07.09 | ₩1,514 | ₩1,554 | ₩1,514 | ₩1,528 | +0.88% | 13만 |
|---|
| 2026.07.08 | ₩1,541 | ₩1,554 | ₩1,514 | ₩1,514 | -1.74% | 7.6만 |
|---|
| 2026.07.07 | ₩1,541 | ₩1,554 | ₩1,514 | ₩1,528 | -0.87% | 9.1만 |
|---|
| 2026.07.06 | ₩1,514 | ₩1,568 | ₩1,514 | ₩1,554 | +2.65% | 9.6만 |
|---|
| 2026.07.02 | ₩1,568 | ₩1,581 | ₩1,514 | ₩1,541 | -1.71% | 21.3만 |
|---|
| 2026.07.01 | ₩1,554 | ₩1,581 | ₩1,501 | ₩1,568 | +0.86% | 23.3만 |
|---|
| 2026.06.30 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,514 | -4.24% | 24.4만 |
|---|
| 2026.06.29 | ₩1,541 | ₩1,595 | ₩1,514 | ₩1,568 | +1.74% | 21.1만 |
|---|
| 2026.06.26 | ₩1,501 | ₩1,541 | ₩1,501 | ₩1,528 | +1.79% | 19.4만 |
|---|
| 2026.06.25 | ₩1,514 | ₩1,554 | ₩1,501 | ₩1,501 | -0.88% | 12.7만 |
|---|
| 2026.06.24 | ₩1,514 | ₩1,554 | ₩1,514 | ₩1,514 | 0.00% | 9.4만 |
|---|
| 2026.06.23 | ₩1,528 | ₩1,554 | ₩1,514 | ₩1,541 | +0.88% | 7.4만 |
|---|
| 2026.06.22 | ₩1,528 | ₩1,568 | ₩1,528 | ₩1,541 | +0.88% | 6.9만 |
|---|
| 2026.06.18 | ₩1,581 | ₩1,595 | ₩1,528 | ₩1,528 | -3.39% | 16.3만 |
|---|
| 2026.06.17 | ₩1,554 | ₩1,595 | ₩1,541 | ₩1,554 | 0.00% | 11.2만 |
|---|
| 2026.06.16 | ₩1,568 | ₩1,581 | ₩1,541 | ₩1,541 | -1.71% | 12.7만 |
|---|
| 2026.06.15 | ₩1,581 | ₩1,595 | ₩1,554 | ₩1,554 | -1.69% | 8.4만 |
|---|
| 2026.06.12 | ₩1,568 | ₩1,621 | ₩1,554 | ₩1,554 | -0.85% | 14.9만 |
|---|
| 2026.06.11 | ₩1,568 | ₩1,608 | ₩1,554 | ₩1,595 | +1.71% | 8.9만 |
|---|
| 2026.06.10 | ₩1,541 | ₩1,595 | ₩1,541 | ₩1,554 | +0.87% | 9.1만 |
|---|
| 2026.06.09 | ₩1,608 | ₩1,662 | ₩1,554 | ₩1,554 | -3.33% | 22.7만 |
|---|
| 2026.06.08 | ₩1,581 | ₩1,608 | ₩1,554 | ₩1,568 | -0.85% | 17.2만 |
|---|
| 2026.06.05 | ₩1,675 | ₩1,688 | ₩1,568 | ₩1,568 | -6.40% | 21.2만 |
|---|
| 2026.06.04 | ₩1,742 | ₩1,769 | ₩1,688 | ₩1,688 | -3.08% | 13.1만 |
|---|
| 2026.06.03 | ₩1,688 | ₩1,849 | ₩1,648 | ₩1,742 | +3.17% | 25.1만 |
|---|
| 2026.06.02 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,688 | +0.80% | 15.1만 |
|---|
| 2026.06.01 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,675 | 0.00% | 12.2만 |
|---|
| 2026.05.29 | ₩1,675 | ₩1,702 | ₩1,635 | ₩1,662 | -0.80% | 18.4만 |
|---|
| 2026.05.28 | ₩1,662 | ₩1,688 | ₩1,662 | ₩1,675 | +0.81% | 15.7만 |
|---|
| 2026.05.27 | ₩1,648 | ₩1,702 | ₩1,621 | ₩1,648 | 0.00% | 17.9만 |
|---|
| 2026.05.26 | ₩1,662 | ₩1,688 | ₩1,621 | ₩1,635 | -1.61% | 15.9만 |
|---|
| 2026.05.22 | ₩1,648 | ₩1,688 | ₩1,621 | ₩1,662 | +0.81% | 21.8만 |
|---|
| 2026.05.21 | ₩1,662 | ₩1,742 | ₩1,648 | ₩1,648 | -0.81% | 18.8만 |
|---|
| 2026.05.20 | ₩1,568 | ₩1,662 | ₩1,554 | ₩1,662 | +5.98% | 10.5만 |
|---|
| 2026.05.19 | ₩1,568 | ₩1,581 | ₩1,528 | ₩1,568 | 0.00% | 10.8만 |
|---|
| 2026.05.18 | ₩1,568 | ₩1,581 | ₩1,528 | ₩1,554 | -0.85% | 16만 |
|---|
| 2026.05.15 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,541 | -3.36% | 19.8만 |
|---|
| 2026.05.14 | ₩1,715 | ₩1,729 | ₩1,595 | ₩1,595 | -7.03% | 28.8만 |
|---|
| 2026.05.13 | ₩1,702 | ₩1,782 | ₩1,662 | ₩1,675 | -1.57% | 36.9만 |
|---|
| 2026.05.12 | ₩1,715 | ₩1,715 | ₩1,648 | ₩1,688 | -1.56% | 15.1만 |
|---|
| 2026.05.11 | ₩1,729 | ₩1,796 | ₩1,702 | ₩1,702 | -1.55% | 17.8만 |
|---|
| 2026.05.08 | ₩1,809 | ₩1,849 | ₩1,729 | ₩1,729 | -4.44% | 15만 |
|---|
| 2026.05.07 | ₩1,688 | ₩1,836 | ₩1,675 | ₩1,782 | +5.56% | 23.5만 |
|---|
| 2026.05.06 | ₩1,648 | ₩1,729 | ₩1,635 | ₩1,702 | +3.25% | 11.7만 |
|---|
| 2026.05.05 | ₩1,688 | ₩1,715 | ₩1,635 | ₩1,662 | -1.59% | 8.9만 |
|---|
| 2026.05.04 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,662 | +3.33% | 19.7만 |
|---|
| 2026.05.01 | ₩1,568 | ₩1,621 | ₩1,554 | ₩1,581 | +0.85% | 11.7만 |
|---|
| 2026.04.30 | ₩1,568 | ₩1,608 | ₩1,541 | ₩1,554 | -0.85% | 13만 |
|---|
| 2026.04.29 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,554 | -3.33% | 12만 |
|---|
| 2026.04.28 | ₩1,648 | ₩1,675 | ₩1,595 | ₩1,595 | -3.25% | 7.3만 |
|---|
| 2026.04.27 | ₩1,648 | ₩1,675 | ₩1,621 | ₩1,648 | 0.00% | 7.5만 |
|---|
| 2026.04.24 | ₩1,635 | ₩1,648 | ₩1,581 | ₩1,621 | -0.82% | 9.4만 |
|---|
| 2026.04.23 | ₩1,675 | ₩1,675 | ₩1,595 | ₩1,621 | -3.20% | 15.4만 |
|---|
| 2026.04.22 | ₩1,688 | ₩1,742 | ₩1,662 | ₩1,675 | -0.79% | 9.9만 |
|---|
| 2026.04.21 | ₩1,742 | ₩1,769 | ₩1,688 | ₩1,688 | -3.08% | 14.9만 |
|---|
| 2026.04.20 | ₩1,729 | ₩1,782 | ₩1,702 | ₩1,755 | +1.55% | 14.5만 |
|---|
| 2026.04.17 | ₩1,715 | ₩1,755 | ₩1,688 | ₩1,729 | +0.78% | 13.6만 |
|---|
| 2026.04.16 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,688 | -1.56% | 10만 |
|---|
| 2026.04.15 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,715 | +6.67% | 15.2만 |
|---|
| 2026.04.14 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,621 | +1.68% | 21만 |
|---|
| 2026.04.13 | ₩1,528 | ₩1,581 | ₩1,514 | ₩1,581 | +3.51% | 11.2만 |
|---|
| 2026.04.10 | ₩1,528 | ₩1,568 | ₩1,501 | ₩1,514 | -0.88% | 8.2만 |
|---|
| 2026.04.09 | ₩1,595 | ₩1,595 | ₩1,528 | ₩1,554 | -2.52% | 11.4만 |
|---|
| 2026.04.08 | ₩1,568 | ₩1,595 | ₩1,554 | ₩1,581 | +0.85% | 8.3만 |
|---|
| 2026.04.07 | ₩1,514 | ₩1,568 | ₩1,501 | ₩1,568 | +3.54% | 11.3만 |
|---|
| 2026.04.06 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,541 | -3.36% | 17.8만 |
|---|
| 2026.04.02 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,608 | +1.69% | 11.9만 |
|---|
| 2026.04.01 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,595 | +0.85% | 10.9만 |
|---|
| 2026.03.31 | ₩1,528 | ₩1,581 | ₩1,501 | ₩1,568 | +2.63% | 11.3만 |
|---|
| 2026.03.30 | ₩1,554 | ₩1,554 | ₩1,474 | ₩1,514 | -2.59% | 10.2만 |
|---|
| 2026.03.27 | ₩1,541 | ₩1,581 | ₩1,461 | ₩1,554 | +0.87% | 32.9만 |
|---|
| 2026.03.26 | ₩1,581 | ₩1,648 | ₩1,528 | ₩1,541 | -2.54% | 52.8만 |
|---|
| 2026.03.25 | ₩1,581 | ₩1,621 | ₩1,487 | ₩1,608 | +1.69% | 58.5만 |
|---|
| 2026.03.24 | ₩1,742 | ₩1,769 | ₩1,581 | ₩1,581 | -9.23% | 189.5만 |
|---|
| 2026.03.23 | ₩1,528 | ₩1,970 | ₩1,528 | ₩1,956 | +28.07% | 789.2만 |
|---|
| 2026.03.20 | ₩1,487 | ₩1,568 | ₩1,487 | ₩1,541 | +3.60% | 39.6만 |
|---|
| 2026.03.19 | ₩1,487 | ₩1,514 | ₩1,461 | ₩1,501 | +0.90% | 4.6만 |
|---|
| 2026.03.18 | ₩1,528 | ₩1,528 | ₩1,487 | ₩1,501 | -1.75% | 4.8만 |
|---|
| 2026.03.17 | ₩1,474 | ₩1,514 | ₩1,474 | ₩1,514 | +2.73% | 7.4만 |
|---|
| 2026.03.16 | ₩1,487 | ₩1,514 | ₩1,461 | ₩1,487 | 0.00% | 9.3만 |
|---|
| 2026.03.13 | ₩1,514 | ₩1,514 | ₩1,474 | ₩1,487 | -1.77% | 7.1만 |
|---|
| 2026.03.12 | ₩1,501 | ₩1,528 | ₩1,501 | ₩1,501 | 0.00% | 11.1만 |
|---|
| 2026.03.11 | ₩1,514 | ₩1,541 | ₩1,501 | ₩1,541 | +1.77% | 8.3만 |
|---|
| 2026.03.10 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,514 | +0.89% | 10.3만 |
|---|
| 2026.03.09 | ₩1,474 | ₩1,514 | ₩1,447 | ₩1,501 | +1.82% | 9.9만 |
|---|
| 2026.03.06 | ₩1,487 | ₩1,501 | ₩1,461 | ₩1,501 | +0.90% | 13.8만 |
|---|
| 2026.03.05 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,514 | 0.00% | 16.4만 |
|---|
| 2026.03.04 | ₩1,528 | ₩1,554 | ₩1,487 | ₩1,541 | +0.88% | 6.7만 |
|---|
| 2026.03.03 | ₩1,501 | ₩1,514 | ₩1,447 | ₩1,501 | 0.00% | 13.3만 |
|---|
| 2026.03.02 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,528 | +3.64% | 7.6만 |
|---|
| 2026.02.27 | ₩1,554 | ₩1,581 | ₩1,514 | ₩1,541 | -0.86% | 11.5만 |
|---|
| 2026.02.26 | ₩1,554 | ₩1,554 | ₩1,528 | ₩1,541 | -0.86% | 12.7만 |
|---|
| 2026.02.25 | ₩1,541 | ₩1,581 | ₩1,528 | ₩1,541 | 0.00% | 11.8만 |
|---|
| 2026.02.24 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,501 | 0.00% | 10.2만 |
|---|
| 2026.02.23 | ₩1,514 | ₩1,528 | ₩1,461 | ₩1,514 | 0.00% | 9.4만 |
|---|
| 2026.02.20 | ₩1,541 | ₩1,568 | ₩1,514 | ₩1,528 | -0.87% | 7.3만 |
|---|
| 2026.02.19 | ₩1,541 | ₩1,568 | ₩1,514 | ₩1,554 | +0.87% | 9.2만 |
|---|
| 2026.02.18 | ₩1,474 | ₩1,541 | ₩1,447 | ₩1,528 | +3.64% | 8.5만 |
|---|
| 2026.02.17 | ₩1,487 | ₩1,528 | ₩1,447 | ₩1,474 | -0.90% | 10.2만 |
|---|
| 2026.02.13 | ₩1,474 | ₩1,528 | ₩1,447 | ₩1,474 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩1,528 | ₩1,528 | ₩1,434 | ₩1,461 | -4.39% | 16.5만 |
|---|
| 2026.02.11 | ₩1,581 | ₩1,595 | ₩1,487 | ₩1,528 | -3.39% | 22.4만 |
|---|
| 2026.02.10 | ₩1,554 | ₩1,648 | ₩1,554 | ₩1,568 | +0.86% | 19.4만 |
|---|
| 2026.02.09 | ₩1,541 | ₩1,581 | ₩1,501 | ₩1,541 | 0.00% | 17.5만 |
|---|
| 2026.02.06 | ₩1,434 | ₩1,595 | ₩1,434 | ₩1,541 | +7.48% | 28.4만 |
|---|
| 2026.02.05 | ₩1,554 | ₩1,581 | ₩1,420 | ₩1,514 | -2.59% | 38.8만 |
|---|
| 2026.02.04 | ₩1,608 | ₩1,635 | ₩1,528 | ₩1,595 | -0.83% | 21.2만 |
|---|
| 2026.02.03 | ₩1,702 | ₩1,715 | ₩1,528 | ₩1,608 | -5.51% | 50.3만 |
|---|
| 2026.02.02 | ₩1,769 | ₩1,809 | ₩1,648 | ₩1,702 | -3.79% | 22만 |
|---|
| 2026.01.30 | ₩1,970 | ₩2,010 | ₩1,621 | ₩1,742 | -11.56% | 113.7만 |
|---|
| 2026.01.29 | ₩2,064 | ₩2,077 | ₩1,956 | ₩1,970 | -4.55% | 26.2만 |
|---|
| 2026.01.28 | ₩2,050 | ₩2,077 | ₩2,023 | ₩2,023 | -1.31% | 10.8만 |
|---|
| 2026.01.27 | ₩2,077 | ₩2,117 | ₩1,983 | ₩2,064 | -0.65% | 20.4만 |
|---|
| 2026.01.26 | ₩2,157 | ₩2,157 | ₩2,050 | ₩2,050 | -4.97% | 11만 |
|---|
| 2026.01.23 | ₩2,251 | ₩2,278 | ₩2,144 | ₩2,171 | -3.57% | 19.7만 |
|---|
| 2026.01.22 | ₩2,117 | ₩2,345 | ₩2,117 | ₩2,238 | +5.70% | 68.6만 |
|---|
| 2026.01.21 | ₩1,983 | ₩2,117 | ₩1,930 | ₩2,117 | +6.76% | 27.1만 |
|---|
| 2026.01.20 | ₩1,997 | ₩2,010 | ₩1,889 | ₩1,930 | -3.36% | 26.3만 |
|---|
| 2026.01.16 | ₩2,037 | ₩2,077 | ₩1,983 | ₩2,010 | -1.32% | 22.8만 |
|---|
| 2026.01.15 | ₩2,117 | ₩2,117 | ₩2,010 | ₩2,037 | -3.80% | 34.8만 |
|---|
| 2026.01.14 | ₩2,144 | ₩2,171 | ₩2,037 | ₩2,077 | -3.13% | 32.9만 |
|---|
| 2026.01.13 | ₩2,198 | ₩2,198 | ₩2,037 | ₩2,117 | -3.66% | 23.4만 |
|---|
| 2026.01.12 | ₩2,144 | ₩2,184 | ₩2,077 | ₩2,131 | -0.62% | 18.3만 |
|---|
| 2026.01.09 | ₩2,144 | ₩2,171 | ₩2,117 | ₩2,117 | -1.25% | 9.6만 |
|---|
| 2026.01.08 | ₩2,131 | ₩2,171 | ₩2,131 | ₩2,144 | +0.63% | 9.1만 |
|---|
| 2026.01.07 | ₩2,144 | ₩2,171 | ₩2,131 | ₩2,144 | 0.00% | 12.4만 |
|---|
| 2026.01.06 | ₩2,131 | ₩2,171 | ₩2,117 | ₩2,157 | +1.26% | 14.2만 |
|---|
| 2026.01.05 | ₩2,131 | ₩2,198 | ₩2,104 | ₩2,131 | 0.00% | 21.8만 |
|---|
| 2026.01.02 | ₩2,077 | ₩2,157 | ₩2,064 | ₩2,131 | +2.58% | 9.1만 |
|---|
| 2025.12.31 | ₩2,010 | ₩2,064 | ₩2,010 | ₩2,050 | +2.00% | 15.3만 |
|---|
| 2025.12.30 | ₩1,983 | ₩2,037 | ₩1,970 | ₩2,010 | +1.35% | 15.3만 |
|---|
| 2025.12.29 | ₩2,010 | ₩2,050 | ₩1,997 | ₩1,997 | -0.67% | 18.6만 |
|---|
| 2025.12.26 | ₩2,023 | ₩2,050 | ₩2,010 | ₩2,037 | +0.66% | 10.8만 |
|---|
| 2025.12.24 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,037 | +0.66% | 9만 |
|---|
| 2025.12.23 | ₩2,077 | ₩2,104 | ₩2,037 | ₩2,050 | -1.29% | 16.5만 |
|---|
| 2025.12.22 | ₩2,131 | ₩2,171 | ₩2,090 | ₩2,104 | -1.26% | 16.6만 |
|---|
| 2025.12.19 | ₩2,131 | ₩2,171 | ₩2,104 | ₩2,144 | +0.63% | 21.2만 |
|---|
| 2025.12.18 | ₩2,050 | ₩2,184 | ₩2,050 | ₩2,131 | +3.92% | 19.6만 |
|---|
| 2025.12.17 | ₩2,104 | ₩2,171 | ₩2,037 | ₩2,037 | -3.18% | 10.5만 |
|---|
| 2025.12.16 | ₩2,064 | ₩2,144 | ₩2,037 | ₩2,104 | +1.95% | 11.9만 |
|---|
| 2025.12.15 | ₩2,171 | ₩2,211 | ₩2,050 | ₩2,064 | -4.94% | 23.5만 |
|---|
| 2025.12.12 | ₩2,251 | ₩2,265 | ₩2,171 | ₩2,171 | -3.57% | 12만 |
|---|
| 2025.12.11 | ₩2,251 | ₩2,278 | ₩2,211 | ₩2,224 | -1.19% | 17.6만 |
|---|
| 2025.12.10 | ₩2,238 | ₩2,291 | ₩2,211 | ₩2,251 | +0.60% | 19.4만 |
|---|
| 2025.12.09 | ₩2,211 | ₩2,238 | ₩2,157 | ₩2,224 | +0.61% | 18.6만 |
|---|
| 2025.12.08 | ₩2,238 | ₩2,265 | ₩2,171 | ₩2,198 | -1.80% | 23.1만 |
|---|
| 2025.12.05 | ₩2,291 | ₩2,305 | ₩2,238 | ₩2,251 | -1.75% | 15.2만 |
|---|
| 2025.12.04 | ₩2,332 | ₩2,372 | ₩2,265 | ₩2,278 | -2.30% | 22.3만 |
|---|
| 2025.12.03 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,318 | +2.98% | 23.2만 |
|---|
| 2025.12.02 | ₩2,318 | ₩2,358 | ₩2,131 | ₩2,251 | -2.89% | 31.5만 |
|---|
| 2025.12.01 | ₩2,492 | ₩2,506 | ₩2,291 | ₩2,305 | -7.53% | 27.4만 |
|---|
| 2025.11.28 | ₩2,452 | ₩2,519 | ₩2,425 | ₩2,479 | +1.09% | 20.3만 |
|---|
| 2025.11.26 | ₩2,332 | ₩2,452 | ₩2,211 | ₩2,425 | +4.02% | 28.3만 |
|---|
| 2025.11.25 | ₩2,251 | ₩2,345 | ₩2,211 | ₩2,332 | +3.57% | 24.1만 |
|---|
| 2025.11.24 | ₩2,171 | ₩2,265 | ₩2,104 | ₩2,251 | +3.70% | 24.8만 |
|---|
| 2025.11.21 | ₩1,997 | ₩2,211 | ₩1,943 | ₩2,171 | +8.72% | 36.8만 |
|---|
| 2025.11.20 | ₩2,104 | ₩2,171 | ₩1,983 | ₩1,997 | -5.10% | 27.9만 |
|---|
| 2025.11.19 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,064 | -1.91% | 15.4만 |
|---|
| 2025.11.18 | ₩2,010 | ₩2,131 | ₩1,956 | ₩2,077 | +3.33% | 18.2만 |
|---|
| 2025.11.17 | ₩2,064 | ₩2,064 | ₩1,943 | ₩2,010 | -2.60% | 36.4만 |
|---|
| 2025.11.14 | ₩2,077 | ₩2,358 | ₩2,010 | ₩2,037 | -1.94% | 83.7만 |
|---|
| 2025.11.13 | ₩2,144 | ₩2,198 | ₩1,970 | ₩1,970 | -8.12% | 57.7만 |
|---|
| 2025.11.12 | ₩2,157 | ₩2,198 | ₩2,131 | ₩2,144 | -0.62% | 30.1만 |
|---|
| 2025.11.11 | ₩2,198 | ₩2,238 | ₩2,144 | ₩2,171 | -1.22% | 19.4만 |
|---|
| 2025.11.10 | ₩2,211 | ₩2,278 | ₩2,157 | ₩2,171 | -1.82% | 25.4만 |
|---|
| 2025.11.07 | ₩2,157 | ₩2,184 | ₩2,037 | ₩2,184 | +1.24% | 27.9만 |
|---|
| 2025.11.06 | ₩2,278 | ₩2,278 | ₩2,104 | ₩2,157 | -5.29% | 35만 |
|---|
| 2025.11.05 | ₩2,278 | ₩2,305 | ₩2,224 | ₩2,265 | -0.59% | 16.4만 |
|---|
| 2025.11.04 | ₩2,291 | ₩2,318 | ₩2,224 | ₩2,278 | -0.58% | 32.9만 |
|---|
| 2025.11.03 | ₩2,412 | ₩2,425 | ₩2,291 | ₩2,305 | -4.44% | 38만 |
|---|
| 2025.10.31 | ₩2,479 | ₩2,492 | ₩2,385 | ₩2,412 | -2.70% | 23.1만 |
|---|
| 2025.10.30 | ₩2,452 | ₩2,452 | ₩2,399 | ₩2,399 | -2.19% | 22만 |
|---|
| 2025.10.29 | ₩2,519 | ₩2,533 | ₩2,425 | ₩2,439 | -3.19% | 31.5만 |
|---|
| 2025.10.28 | ₩2,559 | ₩2,613 | ₩2,492 | ₩2,506 | -2.09% | 37.8만 |
|---|
| 2025.10.27 | ₩2,600 | ₩2,640 | ₩2,546 | ₩2,559 | -1.55% | 29.5만 |
|---|
| 2025.10.24 | ₩2,586 | ₩2,626 | ₩2,573 | ₩2,586 | 0.00% | 24.8만 |
|---|
| 2025.10.23 | ₩2,586 | ₩2,600 | ₩2,546 | ₩2,559 | -1.04% | 32.1만 |
|---|
| 2025.10.22 | ₩2,533 | ₩2,600 | ₩2,479 | ₩2,573 | +1.59% | 36.2만 |
|---|
| 2025.10.21 | ₩2,626 | ₩2,640 | ₩2,533 | ₩2,546 | -3.06% | 37만 |
|---|
| 2025.10.20 | ₩2,626 | ₩2,707 | ₩2,600 | ₩2,653 | +1.02% | 37.9만 |
|---|
| 2025.10.17 | ₩2,600 | ₩2,653 | ₩2,533 | ₩2,546 | -2.06% | 44.7만 |
|---|
| 2025.10.16 | ₩2,841 | ₩2,881 | ₩2,667 | ₩2,667 | -6.13% | 37.8만 |
|---|
| 2025.10.15 | ₩2,827 | ₩2,881 | ₩2,734 | ₩2,841 | +0.47% | 45.6만 |
|---|
| 2025.10.14 | ₩2,586 | ₩2,841 | ₩2,559 | ₩2,801 | +8.29% | 55.6만 |
|---|
| 2025.10.13 | ₩2,640 | ₩2,693 | ₩2,546 | ₩2,626 | -0.51% | 52.2만 |
|---|
| 2025.10.10 | ₩2,827 | ₩2,854 | ₩2,600 | ₩2,613 | -7.58% | 67.1만 |
|---|