시장 데이터를 불러오는 중
전체 종목
바운드리스 바이오 과거 주가
Boundless Bio, Inc. - Common Stock · BOLD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boundless Bio, Inc. - Common Stock · BOLD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,441 | ₩3,521 | ₩3,294 | ₩3,374 | -1.94% | 16.7만 |
| 2026.10.08 | ₩3,441 | ₩3,561 | ₩3,334 | ₩3,441 | 0.00% | 33.4만 |
| 2026.10.07 | ₩3,441 | ₩3,614 | ₩3,417 | ₩3,521 | +2.33% | 11.7만 |
| 2026.10.06 | ₩3,494 | ₩3,534 | ₩3,354 | ₩3,427 | -1.91% | 6.5만 |
| 2026.10.05 | ₩3,494 | ₩3,547 | ₩3,414 | ₩3,467 | -0.76% | 5.5만 |
| 2026.10.02 | ₩3,494 | ₩3,601 | ₩3,401 | ₩3,494 | 0.00% | 15.7만 |
| 2026.10.01 | ₩3,321 | ₩3,494 | ₩3,321 | ₩3,454 | +4.02% | 16.4만 |
| 2026.09.30 | ₩3,414 | ₩3,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,347 |
| -1.95% |
| 20.8만 |
| 2026.09.29 | ₩3,467 | ₩3,494 | ₩3,414 | ₩3,414 | -1.54% | 5.2만 |
|---|
| 2026.09.28 | ₩3,574 | ₩3,621 | ₩3,411 | ₩3,481 | -2.61% | 14.2만 |
|---|
| 2026.09.25 | ₩3,481 | ₩3,561 | ₩3,454 | ₩3,547 | +1.92% | 25.5만 |
|---|
| 2026.09.24 | ₩3,587 | ₩3,654 | ₩3,461 | ₩3,467 | -3.35% | 55만 |
|---|
| 2026.09.23 | ₩3,854 | ₩3,854 | ₩3,581 | ₩3,601 | -6.57% | 17만 |
|---|
| 2026.09.22 | ₩3,908 | ₩3,908 | ₩3,774 | ₩3,841 | -1.71% | 3만 |
|---|
| 2026.09.21 | ₩3,734 | ₩3,781 | ₩3,667 | ₩3,774 | +1.07% | 13.4만 |
|---|
| 2026.09.18 | ₩3,721 | ₩3,828 | ₩3,694 | ₩3,748 | +0.72% | 34.6만 |
|---|
| 2026.09.17 | ₩3,774 | ₩3,774 | ₩3,694 | ₩3,734 | -1.06% | 9.2만 |
|---|
| 2026.09.16 | ₩3,748 | ₩3,801 | ₩3,714 | ₩3,761 | +0.36% | 10.2만 |
|---|
| 2026.09.15 | ₩3,774 | ₩3,801 | ₩3,748 | ₩3,748 | -0.71% | 2.3만 |
|---|
| 2026.09.14 | ₩3,788 | ₩3,854 | ₩3,788 | ₩3,788 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩3,801 | ₩3,801 | ₩3,748 | ₩3,774 | -0.70% | 6.4만 |
|---|
| 2026.09.10 | ₩3,801 | ₩3,828 | ₩3,761 | ₩3,788 | -0.35% | 2.9만 |
|---|
| 2026.09.09 | ₩3,814 | ₩3,838 | ₩3,774 | ₩3,801 | -0.35% | 4.9만 |
|---|
| 2026.09.08 | ₩3,828 | ₩3,921 | ₩3,681 | ₩3,814 | -0.35% | 16.7만 |
|---|
| 2026.09.04 | ₩3,828 | ₩3,854 | ₩3,814 | ₩3,828 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩3,868 | ₩3,921 | ₩3,801 | ₩3,828 | -1.03% | 7.2만 |
|---|
| 2026.09.02 | ₩3,854 | ₩3,881 | ₩3,801 | ₩3,854 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩3,748 | ₩3,874 | ₩3,741 | ₩3,854 | +2.85% | 14.6만 |
|---|
| 2026.08.31 | ₩3,748 | ₩3,921 | ₩3,734 | ₩3,748 | 0.00% | 10.3만 |
|---|
| 2026.08.28 | ₩3,761 | ₩3,814 | ₩3,734 | ₩3,774 | +0.35% | 7.6만 |
|---|
| 2026.08.27 | ₩3,881 | ₩3,988 | ₩3,814 | ₩3,814 | -1.72% | 4.6만 |
|---|
| 2026.08.26 | ₩3,974 | ₩4,054 | ₩3,868 | ₩3,888 | -2.18% | 15.9만 |
|---|
| 2026.08.25 | ₩3,948 | ₩4,001 | ₩3,908 | ₩3,921 | -0.68% | 4.1만 |
|---|
| 2026.08.24 | ₩4,068 | ₩4,220 | ₩3,874 | ₩3,948 | -2.95% | 11.9만 |
|---|
| 2026.08.21 | ₩3,881 | ₩4,028 | ₩3,881 | ₩4,001 | +3.09% | 15.7만 |
|---|
| 2026.08.20 | ₩3,788 | ₩4,014 | ₩3,788 | ₩3,868 | +2.11% | 21.9만 |
|---|
| 2026.08.19 | ₩3,854 | ₩3,914 | ₩3,734 | ₩3,814 | -1.04% | 9.6만 |
|---|
| 2026.08.18 | ₩3,774 | ₩3,934 | ₩3,774 | ₩3,814 | +1.06% | 14.5만 |
|---|
| 2026.08.17 | ₩3,694 | ₩3,848 | ₩3,617 | ₩3,774 | +2.17% | 13.9만 |
|---|
| 2026.08.14 | ₩3,707 | ₩3,788 | ₩3,647 | ₩3,774 | +1.80% | 10.9만 |
|---|
| 2026.08.13 | ₩3,734 | ₩3,801 | ₩3,667 | ₩3,701 | -0.89% | 16만 |
|---|
| 2026.08.12 | ₩3,707 | ₩3,841 | ₩3,627 | ₩3,707 | 0.00% | 25.3만 |
|---|
| 2026.08.11 | ₩3,774 | ₩3,854 | ₩3,654 | ₩3,667 | -2.83% | 29.7만 |
|---|
| 2026.08.10 | ₩3,894 | ₩3,961 | ₩3,754 | ₩3,761 | -3.42% | 43.5만 |
|---|
| 2026.08.07 | ₩3,734 | ₩3,868 | ₩3,634 | ₩3,854 | +3.21% | 94만 |
|---|
| 2026.08.06 | ₩3,734 | ₩3,868 | ₩3,734 | ₩3,788 | +1.43% | 29.8만 |
|---|
| 2026.08.05 | ₩3,627 | ₩3,894 | ₩3,627 | ₩3,734 | +2.94% | 52.7만 |
|---|
| 2026.08.04 | ₩3,401 | ₩3,667 | ₩3,401 | ₩3,607 | +6.08% | 37.7만 |
|---|
| 2026.08.03 | ₩3,321 | ₩3,481 | ₩3,307 | ₩3,427 | +3.21% | 31.8만 |
|---|
| 2026.07.31 | ₩3,374 | ₩3,427 | ₩3,307 | ₩3,334 | -1.19% | 10.6만 |
|---|
| 2026.07.30 | ₩3,321 | ₩3,401 | ₩3,321 | ₩3,334 | +0.40% | 9.9만 |
|---|
| 2026.07.29 | ₩3,294 | ₩3,334 | ₩3,267 | ₩3,307 | +0.40% | 7.2만 |
|---|
| 2026.07.28 | ₩3,281 | ₩3,307 | ₩3,241 | ₩3,294 | +0.41% | 13.8만 |
|---|
| 2026.07.27 | ₩3,427 | ₩3,467 | ₩3,281 | ₩3,307 | -3.50% | 12.2만 |
|---|
| 2026.07.24 | ₩3,374 | ₩3,467 | ₩3,367 | ₩3,427 | +1.58% | 19.5만 |
|---|
| 2026.07.23 | ₩3,361 | ₩3,441 | ₩3,267 | ₩3,361 | 0.00% | 37.5만 |
|---|
| 2026.07.22 | ₩3,307 | ₩3,514 | ₩3,287 | ₩3,361 | +1.61% | 28.1만 |
|---|
| 2026.07.21 | ₩3,254 | ₩3,359 | ₩3,254 | ₩3,307 | +1.64% | 9.7만 |
|---|
| 2026.07.20 | ₩3,294 | ₩3,327 | ₩3,254 | ₩3,254 | -1.21% | 10.2만 |
|---|
| 2026.07.17 | ₩3,334 | ₩3,341 | ₩3,254 | ₩3,307 | -0.80% | 10.3만 |
|---|
| 2026.07.16 | ₩3,294 | ₩3,414 | ₩3,227 | ₩3,321 | +0.81% | 13.8만 |
|---|
| 2026.07.15 | ₩3,267 | ₩3,347 | ₩3,254 | ₩3,294 | +0.82% | 13.8만 |
|---|
| 2026.07.14 | ₩3,321 | ₩3,321 | ₩3,214 | ₩3,281 | -1.20% | 30.7만 |
|---|
| 2026.07.13 | ₩3,227 | ₩3,307 | ₩3,134 | ₩3,254 | +0.83% | 31만 |
|---|
| 2026.07.10 | ₩3,267 | ₩3,327 | ₩3,174 | ₩3,214 | -1.63% | 40.3만 |
|---|
| 2026.07.09 | ₩3,334 | ₩3,401 | ₩3,314 | ₩3,347 | +0.40% | 14.8만 |
|---|
| 2026.07.08 | ₩3,307 | ₩3,361 | ₩3,221 | ₩3,267 | -1.21% | 13.5만 |
|---|
| 2026.07.07 | ₩3,294 | ₩3,334 | ₩3,254 | ₩3,334 | +1.21% | 11.7만 |
|---|
| 2026.07.06 | ₩3,401 | ₩3,421 | ₩3,267 | ₩3,334 | -1.96% | 38.5만 |
|---|
| 2026.07.02 | ₩3,334 | ₩3,467 | ₩3,267 | ₩3,334 | 0.00% | 13.9만 |
|---|
| 2026.07.01 | ₩3,374 | ₩3,374 | ₩3,274 | ₩3,307 | -1.98% | 32.9만 |
|---|
| 2026.06.30 | ₩3,614 | ₩3,627 | ₩3,321 | ₩3,334 | -7.75% | 69.4만 |
|---|
| 2026.06.29 | ₩3,414 | ₩3,441 | ₩3,187 | ₩3,267 | -4.30% | 30.6만 |
|---|
| 2026.06.26 | ₩3,334 | ₩3,481 | ₩3,307 | ₩3,414 | +2.40% | 23.8만 |
|---|
| 2026.06.25 | ₩3,494 | ₩3,507 | ₩3,227 | ₩3,347 | -4.20% | 88.9만 |
|---|
| 2026.06.24 | ₩3,467 | ₩3,721 | ₩3,441 | ₩3,467 | 0.00% | 247.6만 |
|---|
| 2026.06.23 | ₩3,201 | ₩3,667 | ₩3,001 | ₩3,467 | +8.33% | 6551만 |
|---|
| 2026.06.22 | ₩1,920 | ₩1,960 | ₩1,867 | ₩1,867 | -2.78% | 17.1만 |
|---|
| 2026.06.18 | ₩1,880 | ₩1,907 | ₩1,880 | ₩1,907 | +1.42% | 8만 |
|---|
| 2026.06.17 | ₩1,934 | ₩1,936 | ₩1,860 | ₩1,867 | -3.45% | 6.5만 |
|---|
| 2026.06.16 | ₩1,907 | ₩1,920 | ₩1,867 | ₩1,880 | -1.40% | 14.1만 |
|---|
| 2026.06.15 | ₩1,934 | ₩1,934 | ₩1,867 | ₩1,867 | -3.45% | 2.3만 |
|---|
| 2026.06.12 | ₩1,880 | ₩1,880 | ₩1,867 | ₩1,880 | 0.00% | 9.7천 |
|---|
| 2026.06.11 | ₩1,880 | ₩1,880 | ₩1,840 | ₩1,854 | -1.42% | 3.8만 |
|---|
| 2026.06.10 | ₩1,854 | ₩1,880 | ₩1,840 | ₩1,840 | -0.72% | 5.3만 |
|---|
| 2026.06.09 | ₩1,934 | ₩1,934 | ₩1,840 | ₩1,867 | -3.45% | 11.7만 |
|---|
| 2026.06.08 | ₩1,960 | ₩1,960 | ₩1,880 | ₩1,907 | -2.72% | 7.1만 |
|---|
| 2026.06.05 | ₩1,987 | ₩1,987 | ₩1,854 | ₩1,894 | -4.70% | 6만 |
|---|
| 2026.06.04 | ₩1,907 | ₩1,987 | ₩1,907 | ₩1,960 | +2.80% | 7.2만 |
|---|
| 2026.06.03 | ₩1,920 | ₩1,934 | ₩1,907 | ₩1,920 | 0.00% | 13.4만 |
|---|
| 2026.06.02 | ₩1,894 | ₩1,920 | ₩1,880 | ₩1,907 | +0.70% | 2.8만 |
|---|
| 2026.06.01 | ₩2,014 | ₩2,014 | ₩1,894 | ₩1,920 | -4.64% | 7.2만 |
|---|
| 2026.05.29 | ₩1,974 | ₩2,011 | ₩1,908 | ₩1,934 | -2.03% | 4.5만 |
|---|
| 2026.05.28 | ₩1,934 | ₩1,967 | ₩1,907 | ₩1,947 | +0.69% | 4.7만 |
|---|
| 2026.05.27 | ₩1,987 | ₩2,020 | ₩1,947 | ₩1,960 | -1.34% | 8.2만 |
|---|
| 2026.05.26 | ₩1,947 | ₩1,974 | ₩1,867 | ₩1,960 | +0.68% | 7.9만 |
|---|
| 2026.05.22 | ₩1,947 | ₩1,987 | ₩1,907 | ₩1,920 | -1.37% | 7.3만 |
|---|
| 2026.05.21 | ₩1,894 | ₩1,954 | ₩1,880 | ₩1,934 | +2.11% | 4만 |
|---|
| 2026.05.20 | ₩1,867 | ₩1,907 | ₩1,847 | ₩1,894 | +1.43% | 10만 |
|---|
| 2026.05.19 | ₩1,934 | ₩1,967 | ₩1,867 | ₩1,867 | -3.45% | 5만 |
|---|
| 2026.05.18 | ₩1,987 | ₩2,000 | ₩1,867 | ₩1,894 | -4.70% | 19.7만 |
|---|
| 2026.05.15 | ₩2,080 | ₩2,080 | ₩1,987 | ₩1,987 | -4.49% | 15.8만 |
|---|
| 2026.05.14 | ₩2,080 | ₩2,107 | ₩2,027 | ₩2,067 | -0.64% | 28.3만 |
|---|
| 2026.05.13 | ₩2,027 | ₩2,107 | ₩1,987 | ₩2,054 | +1.32% | 11.9만 |
|---|
| 2026.05.12 | ₩2,094 | ₩2,120 | ₩1,947 | ₩2,000 | -4.46% | 26.2만 |
|---|
| 2026.05.11 | ₩1,880 | ₩2,100 | ₩1,867 | ₩2,067 | +9.93% | 33.3만 |
|---|
| 2026.05.08 | ₩2,027 | ₩2,074 | ₩1,880 | ₩1,920 | -5.26% | 40만 |
|---|
| 2026.05.07 | ₩2,120 | ₩2,200 | ₩2,014 | ₩2,040 | -3.77% | 11.6만 |
|---|
| 2026.05.06 | ₩2,054 | ₩2,120 | ₩2,014 | ₩2,107 | +2.60% | 8.5만 |
|---|
| 2026.05.05 | ₩2,120 | ₩2,120 | ₩2,034 | ₩2,094 | -1.26% | 8.6만 |
|---|
| 2026.05.04 | ₩2,080 | ₩2,120 | ₩2,080 | ₩2,094 | +0.64% | 2.8만 |
|---|
| 2026.05.01 | ₩1,960 | ₩2,094 | ₩1,934 | ₩2,094 | +6.80% | 7만 |
|---|
| 2026.04.30 | ₩1,960 | ₩1,974 | ₩1,907 | ₩1,947 | -0.68% | 7.4만 |
|---|
| 2026.04.29 | ₩1,947 | ₩1,967 | ₩1,894 | ₩1,934 | -0.68% | 6.8만 |
|---|
| 2026.04.28 | ₩1,987 | ₩2,000 | ₩1,907 | ₩1,920 | -3.36% | 14.2만 |
|---|
| 2026.04.27 | ₩2,054 | ₩2,054 | ₩1,947 | ₩1,960 | -4.55% | 6.3만 |
|---|
| 2026.04.24 | ₩2,054 | ₩2,067 | ₩1,947 | ₩2,000 | -2.60% | 12.4만 |
|---|
| 2026.04.23 | ₩2,080 | ₩2,080 | ₩1,974 | ₩2,027 | -2.56% | 9.6만 |
|---|
| 2026.04.22 | ₩2,075 | ₩2,147 | ₩2,040 | ₩2,067 | -0.39% | 20.1만 |
|---|
| 2026.04.21 | ₩2,134 | ₩2,140 | ₩2,080 | ₩2,107 | -1.25% | 7.5만 |
|---|
| 2026.04.20 | ₩2,107 | ₩2,147 | ₩2,040 | ₩2,134 | +1.27% | 18.9만 |
|---|
| 2026.04.17 | ₩2,187 | ₩2,199 | ₩2,094 | ₩2,107 | -3.66% | 35.2만 |
|---|
| 2026.04.16 | ₩2,187 | ₩2,214 | ₩2,087 | ₩2,174 | -0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩2,134 | ₩2,227 | ₩2,080 | ₩2,174 | +1.87% | 59.7만 |
|---|
| 2026.04.14 | ₩1,947 | ₩2,240 | ₩1,867 | ₩2,080 | +6.85% | 607.1만 |
|---|
| 2026.04.13 | ₩1,494 | ₩1,640 | ₩1,494 | ₩1,600 | +7.14% | 19.4만 |
|---|
| 2026.04.10 | ₩1,507 | ₩1,540 | ₩1,500 | ₩1,507 | 0.00% | 10.6만 |
|---|
| 2026.04.09 | ₩1,520 | ₩1,587 | ₩1,520 | ₩1,520 | 0.00% | 9.8만 |
|---|
| 2026.04.08 | ₩1,587 | ₩1,587 | ₩1,534 | ₩1,534 | -3.36% | 5.8만 |
|---|
| 2026.04.07 | ₩1,534 | ₩1,574 | ₩1,507 | ₩1,520 | -0.87% | 3.5만 |
|---|
| 2026.04.06 | ₩1,467 | ₩1,600 | ₩1,460 | ₩1,574 | +7.27% | 30.4만 |
|---|
| 2026.04.02 | ₩1,470 | ₩1,487 | ₩1,427 | ₩1,440 | -2.00% | 26.9만 |
|---|
| 2026.04.01 | ₩1,504 | ₩1,554 | ₩1,500 | ₩1,507 | +0.18% | 6.6만 |
|---|
| 2026.03.31 | ₩1,467 | ₩1,500 | ₩1,427 | ₩1,467 | 0.00% | 17.4만 |
|---|
| 2026.03.30 | ₩1,520 | ₩1,520 | ₩1,427 | ₩1,447 | -4.82% | 12.5만 |
|---|
| 2026.03.27 | ₩1,478 | ₩1,520 | ₩1,467 | ₩1,480 | +0.18% | 15.7만 |
|---|
| 2026.03.26 | ₩1,507 | ₩1,520 | ₩1,467 | ₩1,480 | -1.77% | 5.4만 |
|---|
| 2026.03.25 | ₩1,560 | ₩1,562 | ₩1,507 | ₩1,507 | -3.42% | 3만 |
|---|
| 2026.03.24 | ₩1,534 | ₩1,534 | ₩1,507 | ₩1,507 | -1.74% | 5.9만 |
|---|
| 2026.03.23 | ₩1,574 | ₩1,587 | ₩1,534 | ₩1,534 | -2.54% | 7.3만 |
|---|
| 2026.03.20 | ₩1,560 | ₩1,627 | ₩1,554 | ₩1,587 | +1.71% | 12.5만 |
|---|
| 2026.03.19 | ₩1,534 | ₩1,560 | ₩1,527 | ₩1,534 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩1,547 | ₩1,574 | ₩1,520 | ₩1,560 | +0.86% | 5.5만 |
|---|
| 2026.03.17 | ₩1,507 | ₩1,547 | ₩1,507 | ₩1,534 | +1.77% | 2.9만 |
|---|
| 2026.03.16 | ₩1,494 | ₩1,520 | ₩1,494 | ₩1,494 | 0.00% | 5.8만 |
|---|
| 2026.03.13 | ₩1,507 | ₩1,520 | ₩1,467 | ₩1,480 | -1.77% | 4.3만 |
|---|
| 2026.03.12 | ₩1,547 | ₩1,560 | ₩1,494 | ₩1,494 | -3.45% | 3.3만 |
|---|
| 2026.03.11 | ₩1,534 | ₩1,560 | ₩1,507 | ₩1,547 | +0.87% | 4.8만 |
|---|
| 2026.03.10 | ₩1,547 | ₩1,567 | ₩1,514 | ₩1,534 | -0.86% | 7.7만 |
|---|
| 2026.03.09 | ₩1,534 | ₩1,534 | ₩1,494 | ₩1,520 | -0.87% | 7.7만 |
|---|
| 2026.03.06 | ₩1,494 | ₩1,527 | ₩1,494 | ₩1,507 | +0.89% | 5.1만 |
|---|
| 2026.03.05 | ₩1,546 | ₩1,547 | ₩1,494 | ₩1,494 | -3.36% | 5.4만 |
|---|
| 2026.03.04 | ₩1,519 | ₩1,540 | ₩1,519 | ₩1,520 | +0.09% | 1.1만 |
|---|
| 2026.03.03 | ₩1,547 | ₩1,547 | ₩1,507 | ₩1,507 | -2.59% | 6.8만 |
|---|
| 2026.03.02 | ₩1,534 | ₩1,560 | ₩1,507 | ₩1,547 | +0.87% | 4.3만 |
|---|
| 2026.02.27 | ₩1,534 | ₩1,574 | ₩1,522 | ₩1,547 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩1,560 | ₩1,560 | ₩1,547 | ₩1,547 | -0.85% | 2.8만 |
|---|
| 2026.02.25 | ₩1,554 | ₩1,600 | ₩1,534 | ₩1,560 | +0.43% | 8.9만 |
|---|
| 2026.02.24 | ₩1,554 | ₩1,580 | ₩1,540 | ₩1,560 | +0.43% | 5.1만 |
|---|
| 2026.02.23 | ₩1,560 | ₩1,574 | ₩1,520 | ₩1,534 | -1.71% | 5.1만 |
|---|
| 2026.02.20 | ₩1,560 | ₩1,574 | ₩1,520 | ₩1,547 | -0.85% | 4.7만 |
|---|
| 2026.02.19 | ₩1,547 | ₩1,580 | ₩1,547 | ₩1,574 | +1.72% | 7.3만 |
|---|
| 2026.02.18 | ₩1,558 | ₩1,574 | ₩1,534 | ₩1,547 | -0.68% | 17.4만 |
|---|
| 2026.02.17 | ₩1,507 | ₩1,547 | ₩1,507 | ₩1,534 | +1.77% | 12만 |
|---|
| 2026.02.13 | ₩1,520 | ₩1,547 | ₩1,507 | ₩1,507 | -0.88% | 4.6만 |
|---|
| 2026.02.12 | ₩1,480 | ₩1,560 | ₩1,467 | ₩1,507 | +1.80% | 12.9만 |
|---|
| 2026.02.11 | ₩1,507 | ₩1,507 | ₩1,480 | ₩1,480 | -1.77% | 6.4만 |
|---|
| 2026.02.10 | ₩1,507 | ₩1,547 | ₩1,494 | ₩1,494 | -0.88% | 4.2만 |
|---|
| 2026.02.09 | ₩1,574 | ₩1,600 | ₩1,507 | ₩1,527 | -2.97% | 10.5만 |
|---|
| 2026.02.06 | ₩1,520 | ₩1,587 | ₩1,500 | ₩1,547 | +1.75% | 28.5만 |
|---|
| 2026.02.05 | ₩1,374 | ₩1,487 | ₩1,282 | ₩1,454 | +5.83% | 61.2만 |
|---|
| 2026.02.04 | ₩1,440 | ₩1,467 | ₩1,374 | ₩1,400 | -2.78% | 10.1만 |
|---|
| 2026.02.03 | ₩1,534 | ₩1,547 | ₩1,387 | ₩1,454 | -5.22% | 17.8만 |
|---|
| 2026.02.02 | ₩1,574 | ₩1,587 | ₩1,360 | ₩1,507 | -4.24% | 58.8만 |
|---|
| 2026.01.30 | ₩1,547 | ₩1,560 | ₩1,507 | ₩1,547 | 0.00% | 12.2만 |
|---|
| 2026.01.29 | ₩1,587 | ₩1,600 | ₩1,534 | ₩1,574 | -0.84% | 5.3만 |
|---|
| 2026.01.28 | ₩1,600 | ₩1,640 | ₩1,587 | ₩1,614 | +0.83% | 4.6만 |
|---|
| 2026.01.27 | ₩1,667 | ₩1,667 | ₩1,587 | ₩1,627 | -2.40% | 12.8만 |
|---|
| 2026.01.26 | ₩1,707 | ₩1,727 | ₩1,600 | ₩1,640 | -3.91% | 5만 |
|---|
| 2026.01.23 | ₩1,700 | ₩1,734 | ₩1,667 | ₩1,680 | -1.18% | 6.1만 |
|---|
| 2026.01.22 | ₩1,667 | ₩1,747 | ₩1,667 | ₩1,694 | +1.60% | 12.3만 |
|---|
| 2026.01.21 | ₩1,640 | ₩1,694 | ₩1,587 | ₩1,654 | +0.81% | 17.1만 |
|---|
| 2026.01.20 | ₩1,640 | ₩1,787 | ₩1,627 | ₩1,640 | 0.00% | 59.9만 |
|---|
| 2026.01.16 | ₩1,694 | ₩1,694 | ₩1,640 | ₩1,654 | -2.36% | 3.2만 |
|---|
| 2026.01.15 | ₩1,680 | ₩1,700 | ₩1,614 | ₩1,667 | -0.79% | 7.3만 |
|---|
| 2026.01.14 | ₩1,667 | ₩1,707 | ₩1,614 | ₩1,680 | +0.80% | 7.6만 |
|---|
| 2026.01.13 | ₩1,680 | ₩1,734 | ₩1,614 | ₩1,654 | -1.59% | 14.2만 |
|---|
| 2026.01.12 | ₩1,774 | ₩1,774 | ₩1,640 | ₩1,654 | -6.77% | 16만 |
|---|
| 2026.01.09 | ₩1,747 | ₩1,800 | ₩1,734 | ₩1,747 | 0.00% | 9.9만 |
|---|
| 2026.01.08 | ₩1,747 | ₩1,774 | ₩1,696 | ₩1,747 | 0.00% | 20.5만 |
|---|
| 2026.01.07 | ₩1,667 | ₩1,740 | ₩1,640 | ₩1,707 | +2.40% | 23.7만 |
|---|
| 2026.01.06 | ₩1,560 | ₩1,687 | ₩1,560 | ₩1,640 | +5.13% | 12.3만 |
|---|
| 2026.01.05 | ₩1,640 | ₩1,654 | ₩1,520 | ₩1,574 | -4.07% | 9.3만 |
|---|
| 2026.01.02 | ₩1,620 | ₩1,627 | ₩1,574 | ₩1,627 | +0.41% | 10.9만 |
|---|
| 2025.12.31 | ₩1,640 | ₩1,654 | ₩1,534 | ₩1,600 | -2.44% | 10.1만 |
|---|
| 2025.12.30 | ₩1,614 | ₩1,627 | ₩1,574 | ₩1,600 | -0.83% | 3.8만 |
|---|
| 2025.12.29 | ₩1,614 | ₩1,654 | ₩1,574 | ₩1,600 | -0.83% | 4.6만 |
|---|
| 2025.12.26 | ₩1,614 | ₩1,654 | ₩1,587 | ₩1,600 | -0.83% | 2.6만 |
|---|
| 2025.12.24 | ₩1,587 | ₩1,654 | ₩1,587 | ₩1,614 | +1.68% | 7만 |
|---|
| 2025.12.23 | ₩1,704 | ₩1,707 | ₩1,560 | ₩1,614 | -5.32% | 10만 |
|---|
| 2025.12.22 | ₩1,640 | ₩1,707 | ₩1,600 | ₩1,640 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩1,707 | ₩1,734 | ₩1,627 | ₩1,627 | -4.69% | 8.9만 |
|---|
| 2025.12.18 | ₩1,680 | ₩1,827 | ₩1,520 | ₩1,694 | +0.79% | 50.4만 |
|---|
| 2025.12.17 | ₩1,507 | ₩1,695 | ₩1,494 | ₩1,694 | +12.39% | 36.7만 |
|---|
| 2025.12.16 | ₩1,534 | ₩1,547 | ₩1,494 | ₩1,520 | -0.87% | 3만 |
|---|
| 2025.12.15 | ₩1,547 | ₩1,574 | ₩1,507 | ₩1,520 | -1.72% | 10.5만 |
|---|
| 2025.12.12 | ₩1,568 | ₩1,574 | ₩1,547 | ₩1,560 | -0.51% | 4.6만 |
|---|
| 2025.12.11 | ₩1,574 | ₩1,600 | ₩1,534 | ₩1,534 | -2.54% | 7.2만 |
|---|
| 2025.12.10 | ₩1,574 | ₩1,598 | ₩1,494 | ₩1,547 | -1.69% | 11.1만 |
|---|
| 2025.12.09 | ₩1,494 | ₩1,587 | ₩1,494 | ₩1,574 | +5.36% | 13만 |
|---|
| 2025.12.08 | ₩1,534 | ₩1,560 | ₩1,480 | ₩1,520 | -0.87% | 17.2만 |
|---|
| 2025.12.05 | ₩1,520 | ₩1,587 | ₩1,494 | ₩1,520 | 0.00% | 26.9만 |
|---|
| 2025.12.04 | ₩1,414 | ₩1,494 | ₩1,400 | ₩1,467 | +3.77% | 50.3만 |
|---|
| 2025.12.03 | ₩1,440 | ₩1,480 | ₩1,400 | ₩1,440 | 0.00% | 15만 |
|---|
| 2025.12.02 | ₩1,494 | ₩1,494 | ₩1,400 | ₩1,454 | -2.68% | 13.2만 |
|---|
| 2025.12.01 | ₩1,574 | ₩1,574 | ₩1,454 | ₩1,454 | -7.63% | 18.2만 |
|---|
| 2025.11.28 | ₩1,534 | ₩1,574 | ₩1,468 | ₩1,560 | +1.74% | 9만 |
|---|
| 2025.11.26 | ₩1,480 | ₩1,534 | ₩1,334 | ₩1,480 | 0.00% | 134.8만 |
|---|
| 2025.11.25 | ₩1,534 | ₩1,534 | ₩1,440 | ₩1,480 | -3.48% | 11.6만 |
|---|
| 2025.11.24 | ₩1,534 | ₩1,574 | ₩1,467 | ₩1,480 | -3.48% | 11.1만 |
|---|
| 2025.11.21 | ₩1,480 | ₩1,534 | ₩1,480 | ₩1,507 | +1.80% | 18.1만 |
|---|
| 2025.11.20 | ₩1,520 | ₩1,560 | ₩1,480 | ₩1,480 | -2.63% | 4.2만 |
|---|
| 2025.11.19 | ₩1,614 | ₩1,614 | ₩1,494 | ₩1,534 | -4.96% | 9.1만 |
|---|
| 2025.11.18 | ₩1,560 | ₩1,627 | ₩1,560 | ₩1,587 | +1.71% | 13.4만 |
|---|
| 2025.11.17 | ₩1,627 | ₩1,654 | ₩1,574 | ₩1,574 | -3.28% | 9.1만 |
|---|
| 2025.11.14 | ₩1,574 | ₩1,680 | ₩1,554 | ₩1,654 | +5.08% | 8만 |
|---|
| 2025.11.13 | ₩1,667 | ₩1,667 | ₩1,582 | ₩1,600 | -4.00% | 3.1만 |
|---|
| 2025.11.12 | ₩1,667 | ₩1,680 | ₩1,587 | ₩1,640 | -1.60% | 4.4만 |
|---|
| 2025.11.11 | ₩1,627 | ₩1,707 | ₩1,627 | ₩1,680 | +3.28% | 9.4만 |
|---|
| 2025.11.10 | ₩1,627 | ₩1,640 | ₩1,574 | ₩1,614 | -0.82% | 4.5만 |
|---|
| 2025.11.07 | ₩1,654 | ₩1,667 | ₩1,534 | ₩1,640 | -0.81% | 18만 |
|---|
| 2025.11.06 | ₩1,734 | ₩1,734 | ₩1,640 | ₩1,680 | -3.08% | 4.3만 |
|---|
| 2025.11.05 | ₩1,680 | ₩1,734 | ₩1,672 | ₩1,680 | 0.00% | 4.8만 |
|---|
| 2025.11.04 | ₩1,800 | ₩1,814 | ₩1,707 | ₩1,734 | -3.70% | 6.4만 |
|---|
| 2025.11.03 | ₩1,840 | ₩1,867 | ₩1,760 | ₩1,827 | -0.72% | 5.7만 |
|---|
| 2025.10.31 | ₩1,840 | ₩1,867 | ₩1,814 | ₩1,867 | +1.45% | 11.5만 |
|---|
| 2025.10.30 | ₩1,880 | ₩1,920 | ₩1,840 | ₩1,840 | -2.13% | 7.6만 |
|---|
| 2025.10.29 | ₩1,947 | ₩1,960 | ₩1,880 | ₩1,907 | -2.05% | 8.5만 |
|---|
| 2025.10.28 | ₩1,960 | ₩2,027 | ₩1,934 | ₩1,947 | -0.68% | 8.6만 |
|---|
| 2025.10.27 | ₩1,960 | ₩2,000 | ₩1,947 | ₩1,987 | +1.36% | 3.2만 |
|---|
| 2025.10.24 | ₩1,920 | ₩1,974 | ₩1,894 | ₩1,947 | +1.39% | 12.7만 |
|---|
| 2025.10.23 | ₩1,987 | ₩2,000 | ₩1,827 | ₩1,880 | -5.37% | 26.6만 |
|---|
| 2025.10.22 | ₩1,987 | ₩2,067 | ₩1,934 | ₩2,014 | +1.34% | 14.6만 |
|---|
| 2025.10.21 | ₩1,867 | ₩2,000 | ₩1,867 | ₩1,987 | +6.43% | 19.5만 |
|---|
| 2025.10.20 | ₩1,827 | ₩1,934 | ₩1,827 | ₩1,867 | +2.19% | 20만 |
|---|
| 2025.10.17 | ₩1,867 | ₩1,894 | ₩1,800 | ₩1,827 | -2.14% | 12.9만 |
|---|
| 2025.10.16 | ₩1,760 | ₩1,947 | ₩1,734 | ₩1,880 | +6.82% | 54.5만 |
|---|
| 2025.10.15 | ₩1,760 | ₩1,814 | ₩1,694 | ₩1,760 | 0.00% | 17.6만 |
|---|
| 2025.10.14 | ₩1,694 | ₩1,926 | ₩1,654 | ₩1,760 | +3.94% | 39.2만 |
|---|
| 2025.10.13 | ₩1,680 | ₩1,734 | ₩1,640 | ₩1,734 | +3.17% | 5.8만 |
|---|
| 2025.10.10 | ₩1,694 | ₩1,760 | ₩1,662 | ₩1,694 | 0.00% | 6.9만 |
|---|