시장 데이터를 불러오는 중
전체 종목
본 내추럴 라이프 과거 주가
Bon Natural Life Limited - Class A Ordinary Shares · BON · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bon Natural Life Limited - Class A Ordinary Shares · BON · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,533 | ₩1,569 | ₩1,520 | ₩1,547 | +0.87% | 4.6천 |
| 2026.10.08 | ₩1,560 | ₩1,560 | ₩1,533 | ₩1,556 | -0.26% | 1.6천 |
| 2026.10.07 | ₩1,553 | ₩1,572 | ₩1,545 | ₩1,547 | -0.43% | 4.7천 |
| 2026.10.06 | ₩1,533 | ₩1,571 | ₩1,533 | ₩1,560 | +1.74% | 6.5천 |
| 2026.10.05 | ₩1,507 | ₩1,572 | ₩1,347 | ₩1,561 | +3.63% | 2.3만 |
| 2026.10.02 | ₩1,583 | ₩1,583 | ₩1,493 | ₩1,520 | -3.96% | 4.8천 |
| 2026.10.01 | ₩1,267 | ₩1,600 | ₩1,267 | ₩1,568 | +23.79% | 1.7만 |
| 2026.09.30 | ₩1,587 | ₩1,611 | ₩1,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,600 |
| +0.84% |
| 2.4천 |
| 2026.09.29 | ₩1,600 | ₩1,613 | ₩1,573 | ₩1,600 | 0.00% | 5.8천 |
|---|
| 2026.09.28 | ₩1,587 | ₩1,627 | ₩1,533 | ₩1,627 | +2.52% | 6천 |
|---|
| 2026.09.25 | ₩1,573 | ₩1,607 | ₩1,573 | ₩1,603 | +1.86% | 5.6천 |
|---|
| 2026.09.24 | ₩1,563 | ₩1,613 | ₩1,563 | ₩1,613 | +3.24% | 3.8천 |
|---|
| 2026.09.23 | ₩1,617 | ₩1,627 | ₩1,533 | ₩1,593 | -1.48% | 1.2만 |
|---|
| 2026.09.22 | ₩1,587 | ₩1,640 | ₩1,587 | ₩1,613 | +1.68% | 1.3만 |
|---|
| 2026.09.21 | ₩1,593 | ₩1,627 | ₩1,560 | ₩1,611 | +1.09% | 2.5만 |
|---|
| 2026.09.18 | ₩1,480 | ₩1,600 | ₩1,480 | ₩1,589 | +7.39% | 1.8만 |
|---|
| 2026.09.17 | ₩1,487 | ₩1,547 | ₩1,373 | ₩1,533 | +3.14% | 1.5만 |
|---|
| 2026.09.16 | ₩1,453 | ₩1,520 | ₩1,453 | ₩1,507 | +3.67% | 7.1천 |
|---|
| 2026.09.15 | ₩1,312 | ₩1,535 | ₩1,312 | ₩1,467 | +11.79% | 4.8천 |
|---|
| 2026.09.14 | ₩1,547 | ₩1,547 | ₩1,480 | ₩1,480 | -4.31% | 6.2천 |
|---|
| 2026.09.11 | ₩1,520 | ₩1,520 | ₩1,480 | ₩1,480 | -2.63% | 3.1천 |
|---|
| 2026.09.10 | ₩1,517 | ₩1,533 | ₩1,507 | ₩1,533 | +1.05% | 3.1천 |
|---|
| 2026.09.09 | ₩1,520 | ₩1,533 | ₩1,467 | ₩1,527 | +0.44% | 5.5천 |
|---|
| 2026.09.08 | ₩1,467 | ₩1,520 | ₩1,467 | ₩1,493 | +1.82% | 5.8천 |
|---|
| 2026.09.04 | ₩1,495 | ₩1,547 | ₩1,493 | ₩1,547 | +3.48% | 1.5천 |
|---|
| 2026.09.03 | ₩1,467 | ₩1,513 | ₩1,467 | ₩1,504 | +2.55% | 2.7천 |
|---|
| 2026.09.02 | ₩1,559 | ₩1,573 | ₩1,488 | ₩1,520 | -2.48% | 6.4천 |
|---|
| 2026.09.01 | ₩1,480 | ₩1,573 | ₩1,453 | ₩1,573 | +6.31% | 1.4만 |
|---|
| 2026.08.31 | ₩1,524 | ₩1,524 | ₩1,480 | ₩1,520 | -0.26% | 1.7천 |
|---|
| 2026.08.28 | ₩1,507 | ₩1,533 | ₩1,507 | ₩1,527 | +1.33% | 3.7천 |
|---|
| 2026.08.27 | ₩1,440 | ₩1,533 | ₩1,440 | ₩1,520 | +5.56% | 4.6천 |
|---|
| 2026.08.26 | ₩1,509 | ₩1,509 | ₩1,467 | ₩1,467 | -2.83% | 7.8천 |
|---|
| 2026.08.25 | ₩1,523 | ₩1,523 | ₩1,520 | ₩1,520 | -0.18% | 2천 |
|---|
| 2026.08.24 | ₩1,563 | ₩1,563 | ₩1,440 | ₩1,520 | -2.73% | 8.3천 |
|---|
| 2026.08.21 | ₩1,524 | ₩1,528 | ₩1,473 | ₩1,520 | -0.26% | 3.9천 |
|---|
| 2026.08.20 | ₩1,539 | ₩1,539 | ₩1,520 | ₩1,533 | -0.35% | 1.3천 |
|---|
| 2026.08.19 | ₩1,565 | ₩1,565 | ₩1,427 | ₩1,520 | -2.90% | 6.5천 |
|---|
| 2026.08.18 | ₩1,533 | ₩1,540 | ₩1,493 | ₩1,527 | -0.43% | 3.9천 |
|---|
| 2026.08.17 | ₩1,508 | ₩1,573 | ₩1,467 | ₩1,520 | +0.80% | 2.3만 |
|---|
| 2026.08.14 | ₩1,533 | ₩1,533 | ₩1,413 | ₩1,467 | -4.35% | 9.4천 |
|---|
| 2026.08.13 | ₩1,533 | ₩1,533 | ₩1,469 | ₩1,532 | -0.09% | 5.1천 |
|---|
| 2026.08.12 | ₩1,509 | ₩1,560 | ₩1,500 | ₩1,533 | +1.59% | 4.4천 |
|---|
| 2026.08.11 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,533 | -3.04% | 8.4천 |
|---|
| 2026.08.10 | ₩1,507 | ₩1,587 | ₩1,457 | ₩1,587 | +5.31% | 2.5만 |
|---|
| 2026.08.07 | ₩1,447 | ₩1,447 | ₩1,400 | ₩1,427 | -1.38% | 2.2천 |
|---|
| 2026.08.06 | ₩1,483 | ₩1,493 | ₩1,440 | ₩1,453 | -1.98% | 3천 |
|---|
| 2026.08.05 | ₩1,460 | ₩1,504 | ₩1,400 | ₩1,400 | -4.11% | 3.6천 |
|---|
| 2026.08.04 | ₩1,504 | ₩1,513 | ₩1,453 | ₩1,467 | -2.48% | 1.2만 |
|---|
| 2026.08.03 | ₩1,533 | ₩1,533 | ₩1,427 | ₩1,480 | -3.48% | 5.6천 |
|---|
| 2026.07.31 | ₩1,507 | ₩1,533 | ₩1,453 | ₩1,467 | -2.65% | 5.1천 |
|---|
| 2026.07.30 | ₩1,480 | ₩1,493 | ₩1,440 | ₩1,475 | -0.36% | 7.8천 |
|---|
| 2026.07.29 | ₩1,541 | ₩1,541 | ₩1,480 | ₩1,493 | -3.11% | 6.4천 |
|---|
| 2026.07.28 | ₩1,529 | ₩1,572 | ₩1,480 | ₩1,520 | -0.61% | 8.5천 |
|---|
| 2026.07.27 | ₩1,453 | ₩1,533 | ₩1,453 | ₩1,517 | +4.40% | 1.3만 |
|---|
| 2026.07.24 | ₩1,467 | ₩1,529 | ₩1,440 | ₩1,520 | +3.64% | 3.3천 |
|---|
| 2026.07.23 | ₩1,507 | ₩1,547 | ₩1,440 | ₩1,493 | -0.88% | 3.1만 |
|---|
| 2026.07.22 | ₩1,568 | ₩1,600 | ₩1,533 | ₩1,600 | +2.04% | 1.7만 |
|---|
| 2026.07.21 | ₩1,547 | ₩1,560 | ₩1,507 | ₩1,547 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩1,587 | ₩1,587 | ₩1,547 | ₩1,547 | -2.52% | 1.1만 |
|---|
| 2026.07.17 | ₩1,547 | ₩1,575 | ₩1,547 | ₩1,547 | 0.00% | 2.4천 |
|---|
| 2026.07.16 | ₩1,556 | ₩1,600 | ₩1,533 | ₩1,568 | +0.77% | 9.8천 |
|---|
| 2026.07.15 | ₩1,547 | ₩1,595 | ₩1,533 | ₩1,569 | +1.47% | 5.9천 |
|---|
| 2026.07.14 | ₩1,616 | ₩1,616 | ₩1,547 | ₩1,600 | -0.99% | 8.5천 |
|---|
| 2026.07.13 | ₩1,612 | ₩1,612 | ₩1,547 | ₩1,547 | -4.05% | 2.2천 |
|---|
| 2026.07.10 | ₩1,667 | ₩1,667 | ₩1,595 | ₩1,627 | -2.40% | 2.5천 |
|---|
| 2026.07.09 | ₩1,587 | ₩1,613 | ₩1,573 | ₩1,587 | 0.00% | 3.7천 |
|---|
| 2026.07.08 | ₩1,613 | ₩1,627 | ₩1,547 | ₩1,587 | -1.65% | 3.6천 |
|---|
| 2026.07.07 | ₩1,560 | ₩1,624 | ₩1,533 | ₩1,600 | +2.56% | 2.7만 |
|---|
| 2026.07.06 | ₩1,573 | ₩1,647 | ₩1,520 | ₩1,573 | 0.00% | 3.1천 |
|---|
| 2026.07.02 | ₩1,520 | ₩1,573 | ₩1,520 | ₩1,572 | +3.42% | 1.3만 |
|---|
| 2026.07.01 | ₩1,553 | ₩1,599 | ₩1,520 | ₩1,599 | +2.92% | 9.1천 |
|---|
| 2026.06.30 | ₩1,467 | ₩1,613 | ₩1,467 | ₩1,603 | +9.27% | 1.2만 |
|---|
| 2026.06.29 | ₩1,600 | ₩1,628 | ₩1,540 | ₩1,613 | +0.83% | 6.5천 |
|---|
| 2026.06.26 | ₩1,547 | ₩1,627 | ₩1,507 | ₩1,507 | -2.59% | 1.3만 |
|---|
| 2026.06.25 | ₩1,600 | ₩1,667 | ₩1,507 | ₩1,547 | -3.33% | 1.8만 |
|---|
| 2026.06.24 | ₩1,680 | ₩1,680 | ₩1,613 | ₩1,613 | -3.97% | 4.7천 |
|---|
| 2026.06.23 | ₩1,600 | ₩1,680 | ₩1,593 | ₩1,613 | +0.83% | 6.5천 |
|---|
| 2026.06.22 | ₩1,653 | ₩1,653 | ₩1,613 | ₩1,613 | -2.42% | 1.1만 |
|---|
| 2026.06.18 | ₩1,613 | ₩1,667 | ₩1,613 | ₩1,627 | +0.83% | 1.1만 |
|---|
| 2026.06.17 | ₩1,705 | ₩1,705 | ₩1,627 | ₩1,667 | -2.27% | 2만 |
|---|
| 2026.06.16 | ₩1,780 | ₩1,780 | ₩1,627 | ₩1,627 | -8.61% | 5.8천 |
|---|
| 2026.06.15 | ₩1,867 | ₩1,867 | ₩1,707 | ₩1,707 | -8.57% | 2.5만 |
|---|
| 2026.06.12 | ₩1,907 | ₩1,920 | ₩1,693 | ₩1,800 | -5.59% | 4.1만 |
|---|
| 2026.06.11 | ₩1,907 | ₩1,973 | ₩1,867 | ₩1,973 | +3.50% | 2.3만 |
|---|
| 2026.06.10 | ₩1,787 | ₩1,973 | ₩1,719 | ₩1,960 | +9.70% | 12만 |
|---|
| 2026.06.09 | ₩1,693 | ₩1,757 | ₩1,693 | ₩1,757 | +3.78% | 1.2만 |
|---|
| 2026.06.08 | ₩1,693 | ₩1,907 | ₩1,653 | ₩1,760 | +3.94% | 5.7만 |
|---|
| 2026.06.05 | ₩1,693 | ₩1,733 | ₩1,653 | ₩1,667 | -1.57% | 5.6만 |
|---|
| 2026.06.04 | ₩1,680 | ₩1,693 | ₩1,571 | ₩1,692 | +0.71% | 5.5만 |
|---|
| 2026.06.03 | ₩1,627 | ₩1,667 | ₩1,627 | ₩1,653 | +1.64% | 6.1천 |
|---|
| 2026.06.02 | ₩1,681 | ₩1,681 | ₩1,653 | ₩1,679 | -0.16% | 4.5천 |
|---|
| 2026.06.01 | ₩1,627 | ₩1,689 | ₩1,573 | ₩1,667 | +2.46% | 2만 |
|---|
| 2026.05.29 | ₩1,667 | ₩1,707 | ₩1,667 | ₩1,689 | +1.36% | 3천 |
|---|
| 2026.05.28 | ₩1,667 | ₩1,680 | ₩1,627 | ₩1,653 | -0.80% | 7.3천 |
|---|
| 2026.05.27 | ₩1,680 | ₩1,720 | ₩1,533 | ₩1,707 | +1.59% | 3.9만 |
|---|
| 2026.05.26 | ₩1,680 | ₩1,720 | ₩1,661 | ₩1,707 | +1.59% | 1.5만 |
|---|
| 2026.05.22 | ₩1,704 | ₩1,719 | ₩1,667 | ₩1,693 | -0.63% | 8.2천 |
|---|
| 2026.05.21 | ₩1,688 | ₩1,721 | ₩1,680 | ₩1,707 | +1.11% | 5.8천 |
|---|
| 2026.05.20 | ₩1,717 | ₩1,729 | ₩1,680 | ₩1,729 | +0.70% | 2.7천 |
|---|
| 2026.05.19 | ₩1,733 | ₩1,740 | ₩1,640 | ₩1,720 | -0.77% | 1.1만 |
|---|
| 2026.05.18 | ₩1,725 | ₩1,732 | ₩1,683 | ₩1,720 | -0.31% | 1.8만 |
|---|
| 2026.05.15 | ₩1,613 | ₩1,733 | ₩1,613 | ₩1,733 | +7.44% | 5.8만 |
|---|
| 2026.05.14 | ₩1,600 | ₩1,627 | ₩1,587 | ₩1,627 | +1.67% | 1.7만 |
|---|
| 2026.05.13 | ₩1,588 | ₩1,627 | ₩1,588 | ₩1,627 | +2.43% | 1.3만 |
|---|
| 2026.05.12 | ₩1,613 | ₩1,627 | ₩1,600 | ₩1,627 | +0.83% | 8.7천 |
|---|
| 2026.05.11 | ₩1,533 | ₩1,627 | ₩1,533 | ₩1,613 | +5.22% | 2.2만 |
|---|
| 2026.05.08 | ₩1,627 | ₩1,627 | ₩1,587 | ₩1,600 | -1.64% | 2만 |
|---|
| 2026.05.07 | ₩1,600 | ₩1,641 | ₩1,600 | ₩1,627 | +1.67% | 1.5만 |
|---|
| 2026.05.06 | ₩1,688 | ₩1,688 | ₩1,567 | ₩1,571 | -6.95% | 1.2만 |
|---|
| 2026.05.05 | ₩1,680 | ₩1,708 | ₩1,640 | ₩1,701 | +1.27% | 6.1천 |
|---|
| 2026.05.04 | ₩1,667 | ₩1,708 | ₩1,605 | ₩1,667 | 0.00% | 7.4천 |
|---|
| 2026.05.01 | ₩1,735 | ₩1,735 | ₩1,680 | ₩1,733 | -0.08% | 4.1천 |
|---|
| 2026.04.30 | ₩1,707 | ₩1,733 | ₩1,667 | ₩1,703 | -0.23% | 6.3천 |
|---|
| 2026.04.29 | ₩1,747 | ₩1,747 | ₩1,533 | ₩1,719 | -1.60% | 1.4만 |
|---|
| 2026.04.28 | ₩1,681 | ₩1,745 | ₩1,680 | ₩1,745 | +3.81% | 3.6천 |
|---|
| 2026.04.27 | ₩1,747 | ₩1,747 | ₩1,653 | ₩1,713 | -1.91% | 3.1천 |
|---|
| 2026.04.24 | ₩1,733 | ₩1,733 | ₩1,653 | ₩1,693 | -2.31% | 1.5만 |
|---|
| 2026.04.23 | ₩1,653 | ₩1,747 | ₩1,653 | ₩1,707 | +3.23% | 6.3천 |
|---|
| 2026.04.22 | ₩1,800 | ₩1,800 | ₩1,720 | ₩1,759 | -2.30% | 3.9천 |
|---|
| 2026.04.21 | ₩1,800 | ₩1,800 | ₩1,720 | ₩1,800 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩1,707 | ₩1,787 | ₩1,693 | ₩1,787 | +4.69% | 1.8만 |
|---|
| 2026.04.17 | ₩1,707 | ₩1,744 | ₩1,707 | ₩1,733 | +1.56% | 6.6천 |
|---|
| 2026.04.16 | ₩1,720 | ₩1,760 | ₩1,707 | ₩1,733 | +0.78% | 7.1천 |
|---|
| 2026.04.15 | ₩1,667 | ₩1,733 | ₩1,667 | ₩1,733 | +4.00% | 5.6천 |
|---|
| 2026.04.14 | ₩1,627 | ₩1,720 | ₩1,627 | ₩1,720 | +5.74% | 1.4만 |
|---|
| 2026.04.13 | ₩1,680 | ₩1,720 | ₩1,640 | ₩1,720 | +2.38% | 1.9만 |
|---|
| 2026.04.10 | ₩1,733 | ₩1,747 | ₩1,733 | ₩1,747 | +0.77% | 1.6천 |
|---|
| 2026.04.09 | ₩1,747 | ₩1,799 | ₩1,733 | ₩1,733 | -0.76% | 1.4만 |
|---|
| 2026.04.08 | ₩1,693 | ₩1,760 | ₩1,680 | ₩1,760 | +3.94% | 3.4천 |
|---|
| 2026.04.07 | ₩1,753 | ₩1,787 | ₩1,733 | ₩1,773 | +1.14% | 2.7만 |
|---|
| 2026.04.06 | ₩1,647 | ₩1,787 | ₩1,647 | ₩1,773 | +7.69% | 3.6만 |
|---|
| 2026.04.02 | ₩1,707 | ₩1,733 | ₩1,613 | ₩1,707 | 0.00% | 2.7만 |
|---|
| 2026.04.01 | ₩1,680 | ₩1,747 | ₩1,660 | ₩1,707 | +1.59% | 2.4만 |
|---|
| 2026.03.31 | ₩1,787 | ₩1,849 | ₩1,507 | ₩1,720 | -3.73% | 11.5만 |
|---|
| 2026.03.30 | ₩1,800 | ₩1,827 | ₩1,680 | ₩1,733 | -3.70% | 4.5만 |
|---|
| 2026.03.27 | ₩1,960 | ₩1,960 | ₩1,787 | ₩1,813 | -7.48% | 2만 |
|---|
| 2026.03.26 | ₩1,787 | ₩1,847 | ₩1,787 | ₩1,813 | +1.49% | 2.1만 |
|---|
| 2026.03.25 | ₩1,803 | ₩1,840 | ₩1,800 | ₩1,813 | +0.59% | 1.3만 |
|---|
| 2026.03.24 | ₩1,840 | ₩1,880 | ₩1,773 | ₩1,853 | +0.72% | 1.3만 |
|---|
| 2026.03.23 | ₩1,887 | ₩1,907 | ₩1,867 | ₩1,893 | +0.35% | 1만 |
|---|
| 2026.03.20 | ₩1,900 | ₩2,000 | ₩1,840 | ₩1,907 | +0.35% | 2.6만 |
|---|
| 2026.03.19 | ₩1,867 | ₩1,960 | ₩1,853 | ₩1,933 | +3.57% | 1.4만 |
|---|
| 2026.03.18 | ₩2,026 | ₩2,026 | ₩1,800 | ₩1,959 | -3.36% | 2.1만 |
|---|
| 2026.03.17 | ₩1,933 | ₩2,080 | ₩1,933 | ₩1,986 | +2.76% | 1.1만 |
|---|
| 2026.03.16 | ₩1,947 | ₩2,093 | ₩1,880 | ₩1,973 | +1.37% | 1.3만 |
|---|
| 2026.03.13 | ₩1,986 | ₩2,000 | ₩1,960 | ₩1,973 | -0.67% | 1만 |
|---|
| 2026.03.12 | ₩2,000 | ₩2,066 | ₩1,753 | ₩1,933 | -3.33% | 2.3만 |
|---|
| 2026.03.11 | ₩1,972 | ₩2,050 | ₩1,972 | ₩2,013 | +2.10% | 1만 |
|---|
| 2026.03.10 | ₩1,947 | ₩1,986 | ₩1,939 | ₩1,986 | +2.05% | 1.7만 |
|---|
| 2026.03.09 | ₩1,867 | ₩2,000 | ₩1,853 | ₩1,986 | +6.43% | 3.3만 |
|---|
| 2026.03.06 | ₩1,907 | ₩2,053 | ₩1,880 | ₩1,947 | +2.10% | 2.1만 |
|---|
| 2026.03.05 | ₩2,146 | ₩2,160 | ₩1,853 | ₩1,947 | -9.32% | 5.6만 |
|---|
| 2026.03.04 | ₩2,120 | ₩2,186 | ₩2,106 | ₩2,146 | +1.26% | 2.1만 |
|---|
| 2026.03.03 | ₩2,146 | ₩2,233 | ₩2,106 | ₩2,160 | +0.62% | 3.3만 |
|---|
| 2026.03.02 | ₩2,266 | ₩2,266 | ₩2,133 | ₩2,186 | -3.53% | 2.7만 |
|---|
| 2026.02.27 | ₩2,200 | ₩2,320 | ₩2,173 | ₩2,266 | +3.03% | 2.6만 |
|---|
| 2026.02.26 | ₩2,160 | ₩2,320 | ₩2,106 | ₩2,184 | +1.11% | 4만 |
|---|
| 2026.02.25 | ₩2,066 | ₩2,186 | ₩2,066 | ₩2,186 | +5.81% | 1.2만 |
|---|
| 2026.02.24 | ₩2,066 | ₩2,160 | ₩2,060 | ₩2,133 | +3.23% | 3.5만 |
|---|
| 2026.02.23 | ₩2,120 | ₩2,120 | ₩2,033 | ₩2,066 | -2.52% | 2.5만 |
|---|
| 2026.02.20 | ₩2,146 | ₩2,213 | ₩2,026 | ₩2,120 | -1.24% | 8.7만 |
|---|
| 2026.02.19 | ₩2,053 | ₩2,293 | ₩1,893 | ₩2,213 | +7.79% | 241.2만 |
|---|
| 2026.02.18 | ₩2,173 | ₩2,213 | ₩2,160 | ₩2,200 | +1.23% | 1.4만 |
|---|
| 2026.02.17 | ₩2,293 | ₩2,293 | ₩2,093 | ₩2,173 | -5.23% | 1.4만 |
|---|
| 2026.02.13 | ₩2,133 | ₩2,186 | ₩2,133 | ₩2,186 | +2.50% | 2.4만 |
|---|
| 2026.02.12 | ₩2,173 | ₩2,240 | ₩2,173 | ₩2,186 | +0.61% | 1.3만 |
|---|
| 2026.02.11 | ₩2,133 | ₩2,226 | ₩2,120 | ₩2,200 | +3.12% | 1.4만 |
|---|
| 2026.02.10 | ₩2,106 | ₩2,217 | ₩2,106 | ₩2,173 | +3.16% | 1.3만 |
|---|
| 2026.02.09 | ₩2,173 | ₩2,186 | ₩2,100 | ₩2,133 | -1.84% | 3.8만 |
|---|
| 2026.02.06 | ₩2,200 | ₩2,233 | ₩2,173 | ₩2,173 | -1.21% | 1.2만 |
|---|
| 2026.02.05 | ₩2,173 | ₩2,226 | ₩2,173 | ₩2,173 | 0.00% | 2.4만 |
|---|
| 2026.02.04 | ₩2,226 | ₩2,226 | ₩2,173 | ₩2,173 | -2.40% | 2.7만 |
|---|
| 2026.02.03 | ₩2,240 | ₩2,306 | ₩2,200 | ₩2,226 | -0.60% | 8만 |
|---|
| 2026.02.02 | ₩2,253 | ₩2,258 | ₩2,200 | ₩2,240 | -0.59% | 1.3만 |
|---|
| 2026.01.30 | ₩2,229 | ₩2,320 | ₩2,200 | ₩2,226 | -0.12% | 3.3만 |
|---|
| 2026.01.29 | ₩2,200 | ₩2,226 | ₩2,200 | ₩2,200 | 0.00% | 1.6만 |
|---|
| 2026.01.28 | ₩2,186 | ₩2,226 | ₩2,173 | ₩2,200 | +0.61% | 1.6만 |
|---|
| 2026.01.27 | ₩2,213 | ₩2,266 | ₩2,193 | ₩2,240 | +1.20% | 2.2만 |
|---|
| 2026.01.26 | ₩2,266 | ₩2,269 | ₩2,200 | ₩2,246 | -0.88% | 2.6만 |
|---|
| 2026.01.23 | ₩2,266 | ₩2,286 | ₩2,253 | ₩2,266 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩2,213 | ₩2,293 | ₩2,213 | ₩2,253 | +1.81% | 2.2만 |
|---|
| 2026.01.21 | ₩2,213 | ₩2,306 | ₩2,213 | ₩2,280 | +3.01% | 2.7만 |
|---|
| 2026.01.20 | ₩2,237 | ₩2,280 | ₩2,213 | ₩2,213 | -1.07% | 1.4만 |
|---|
| 2026.01.16 | ₩2,146 | ₩2,280 | ₩2,146 | ₩2,240 | +4.35% | 1.4만 |
|---|
| 2026.01.15 | ₩2,320 | ₩2,320 | ₩2,240 | ₩2,320 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩2,333 | ₩2,333 | ₩2,266 | ₩2,320 | -0.57% | 1.1만 |
|---|
| 2026.01.13 | ₩2,268 | ₩2,293 | ₩2,266 | ₩2,293 | +1.12% | 1.4만 |
|---|
| 2026.01.12 | ₩2,146 | ₩2,266 | ₩2,146 | ₩2,266 | +5.59% | 8.3만 |
|---|
| 2026.01.09 | ₩2,266 | ₩2,266 | ₩2,186 | ₩2,253 | -0.59% | 1.7만 |
|---|
| 2026.01.08 | ₩2,240 | ₩2,278 | ₩2,066 | ₩2,266 | +1.19% | 1.2만 |
|---|
| 2026.01.07 | ₩2,266 | ₩2,300 | ₩2,253 | ₩2,280 | +0.59% | 1.5만 |
|---|
| 2026.01.06 | ₩2,213 | ₩2,269 | ₩2,200 | ₩2,253 | +1.81% | 1.6만 |
|---|
| 2026.01.05 | ₩2,266 | ₩2,266 | ₩2,146 | ₩2,266 | 0.00% | 2.1만 |
|---|
| 2026.01.02 | ₩2,066 | ₩2,293 | ₩2,000 | ₩2,280 | +10.32% | 2.1만 |
|---|
| 2025.12.31 | ₩1,986 | ₩2,130 | ₩1,933 | ₩2,120 | +6.71% | 5.8만 |
|---|
| 2025.12.30 | ₩2,093 | ₩2,093 | ₩1,947 | ₩2,013 | -3.82% | 7만 |
|---|
| 2025.12.29 | ₩2,080 | ₩2,160 | ₩2,000 | ₩2,000 | -3.85% | 3.2만 |
|---|
| 2025.12.26 | ₩2,106 | ₩2,200 | ₩2,053 | ₩2,146 | +1.90% | 3.9만 |
|---|
| 2025.12.24 | ₩2,093 | ₩2,266 | ₩2,093 | ₩2,200 | +5.10% | 2.1만 |
|---|
| 2025.12.23 | ₩2,173 | ₩2,266 | ₩2,093 | ₩2,106 | -3.07% | 3.8만 |
|---|
| 2025.12.22 | ₩2,306 | ₩2,320 | ₩2,053 | ₩2,093 | -9.25% | 5.6만 |
|---|
| 2025.12.19 | ₩2,293 | ₩2,346 | ₩2,266 | ₩2,273 | -0.87% | 3.7만 |
|---|
| 2025.12.18 | ₩2,386 | ₩2,386 | ₩2,266 | ₩2,293 | -3.91% | 2.3만 |
|---|
| 2025.12.17 | ₩2,346 | ₩2,400 | ₩2,280 | ₩2,386 | +1.70% | 1.4만 |
|---|
| 2025.12.16 | ₩2,480 | ₩2,480 | ₩2,226 | ₩2,386 | -3.76% | 3.3만 |
|---|
| 2025.12.15 | ₩2,373 | ₩2,380 | ₩2,320 | ₩2,333 | -1.69% | 7.2만 |
|---|
| 2025.12.12 | ₩2,346 | ₩2,440 | ₩2,200 | ₩2,416 | +2.95% | 1.7만 |
|---|
| 2025.12.11 | ₩2,465 | ₩2,520 | ₩2,426 | ₩2,481 | +0.65% | 3.4만 |
|---|
| 2025.12.10 | ₩2,560 | ₩2,573 | ₩2,493 | ₩2,524 | -1.41% | 19.1만 |
|---|
| 2025.12.09 | ₩2,400 | ₩2,440 | ₩2,333 | ₩2,333 | -2.78% | 1.7만 |
|---|
| 2025.12.08 | ₩2,426 | ₩2,506 | ₩2,426 | ₩2,453 | +1.10% | 1.7만 |
|---|
| 2025.12.05 | ₩2,333 | ₩2,440 | ₩2,333 | ₩2,386 | +2.29% | 2.2만 |
|---|
| 2025.12.04 | ₩2,386 | ₩2,442 | ₩2,226 | ₩2,400 | +0.56% | 3만 |
|---|
| 2025.12.03 | ₩2,373 | ₩2,426 | ₩2,333 | ₩2,386 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩2,306 | ₩2,413 | ₩2,306 | ₩2,413 | +4.62% | 1.3만 |
|---|
| 2025.12.01 | ₩2,280 | ₩2,560 | ₩2,266 | ₩2,386 | +4.68% | 5.2만 |
|---|
| 2025.11.28 | ₩2,440 | ₩2,520 | ₩2,440 | ₩2,466 | +1.09% | 1.1만 |
|---|
| 2025.11.26 | ₩2,426 | ₩2,520 | ₩2,426 | ₩2,506 | +3.30% | 4.8만 |
|---|
| 2025.11.25 | ₩2,293 | ₩2,586 | ₩2,293 | ₩2,440 | +6.40% | 15.3만 |
|---|
| 2025.11.24 | ₩2,386 | ₩2,493 | ₩2,333 | ₩2,426 | +1.68% | 3.8만 |
|---|
| 2025.11.21 | ₩2,373 | ₩2,400 | ₩2,266 | ₩2,373 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩2,266 | ₩2,360 | ₩2,233 | ₩2,346 | +3.53% | 4.1만 |
|---|
| 2025.11.19 | ₩2,166 | ₩2,306 | ₩2,146 | ₩2,306 | +6.46% | 3.8만 |
|---|
| 2025.11.18 | ₩2,333 | ₩2,377 | ₩2,146 | ₩2,146 | -8.00% | 7만 |
|---|
| 2025.11.17 | ₩2,466 | ₩2,469 | ₩2,346 | ₩2,346 | -4.86% | 2.7만 |
|---|
| 2025.11.14 | ₩2,506 | ₩2,520 | ₩2,426 | ₩2,520 | +0.53% | 14.1만 |
|---|
| 2025.11.13 | ₩2,533 | ₩2,653 | ₩2,480 | ₩2,506 | -1.05% | 2.4만 |
|---|
| 2025.11.12 | ₩2,586 | ₩2,666 | ₩2,546 | ₩2,546 | -1.55% | 1.7만 |
|---|
| 2025.11.11 | ₩2,600 | ₩2,666 | ₩2,586 | ₩2,613 | +0.51% | 6.6천 |
|---|
| 2025.11.10 | ₩2,680 | ₩2,746 | ₩2,480 | ₩2,666 | -0.50% | 5.7만 |
|---|
| 2025.11.07 | ₩2,360 | ₩2,560 | ₩2,360 | ₩2,440 | +3.39% | 12만 |
|---|
| 2025.11.06 | ₩2,533 | ₩2,600 | ₩2,493 | ₩2,493 | -1.58% | 1.9만 |
|---|
| 2025.11.05 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,533 | -4.52% | 5.2만 |
|---|
| 2025.11.04 | ₩2,380 | ₩2,666 | ₩2,373 | ₩2,586 | +8.68% | 8.4만 |
|---|
| 2025.11.03 | ₩2,413 | ₩2,533 | ₩2,346 | ₩2,346 | -2.76% | 10.2만 |
|---|
| 2025.10.31 | ₩2,533 | ₩2,557 | ₩2,440 | ₩2,493 | -1.58% | 3.7만 |
|---|
| 2025.10.30 | ₩2,533 | ₩2,573 | ₩2,520 | ₩2,520 | -0.53% | 6.7만 |
|---|
| 2025.10.29 | ₩2,562 | ₩2,593 | ₩2,506 | ₩2,533 | -1.14% | 4.6만 |
|---|
| 2025.10.28 | ₩2,573 | ₩2,666 | ₩2,506 | ₩2,626 | +2.07% | 5.9만 |
|---|
| 2025.10.27 | ₩2,760 | ₩2,760 | ₩2,560 | ₩2,560 | -7.25% | 3.5만 |
|---|
| 2025.10.24 | ₩2,506 | ₩2,586 | ₩2,466 | ₩2,560 | +2.13% | 8.8만 |
|---|
| 2025.10.23 | ₩2,560 | ₩2,570 | ₩2,460 | ₩2,506 | -2.08% | 14.5만 |
|---|
| 2025.10.22 | ₩2,613 | ₩2,733 | ₩2,573 | ₩2,586 | -1.02% | 8.4만 |
|---|
| 2025.10.21 | ₩2,520 | ₩2,693 | ₩2,520 | ₩2,666 | +5.82% | 8.5만 |
|---|
| 2025.10.20 | ₩2,786 | ₩2,800 | ₩2,400 | ₩2,546 | -8.61% | 22.6만 |
|---|
| 2025.10.17 | ₩2,813 | ₩2,920 | ₩2,534 | ₩2,666 | -5.21% | 16.6만 |
|---|
| 2025.10.16 | ₩2,933 | ₩3,001 | ₩2,840 | ₩2,853 | -2.73% | 5.4만 |
|---|
| 2025.10.15 | ₩2,933 | ₩3,106 | ₩2,933 | ₩2,933 | 0.00% | 13.3만 |
|---|
| 2025.10.14 | ₩3,120 | ₩3,120 | ₩2,866 | ₩3,040 | -2.56% | 8.8만 |
|---|
| 2025.10.13 | ₩3,053 | ₩3,080 | ₩2,746 | ₩2,853 | -6.55% | 12.8만 |
|---|
| 2025.10.10 | ₩3,066 | ₩3,066 | ₩2,786 | ₩2,800 | -8.70% | 21.7만 |
|---|