시장 데이터를 불러오는 중
전체 종목
바이오리스토러티브 테라피스 과거 주가
BioRestorative Therapies, Inc. - Common Stock · BRTX · NASDAQ
주요 사업 분야는 의료보험·건강관리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioRestorative Therapies, Inc. - Common Stock · BRTX · NASDAQ
주요 사업 분야는 의료보험·건강관리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,570 | ₩2,610 | ₩2,476 | ₩2,557 | -0.52% | 1.8만 |
| 2026.10.08 | ₩2,918 | ₩2,918 | ₩2,343 | ₩2,530 | -13.30% | 9.6만 |
| 2026.10.07 | ₩3,079 | ₩3,079 | ₩2,744 | ₩2,998 | -2.61% | 3.8만 |
| 2026.10.06 | ₩2,945 | ₩3,065 | ₩2,858 | ₩3,039 | +3.18% | 8만 |
| 2026.10.05 | ₩2,891 | ₩3,085 | ₩2,690 | ₩2,998 | +3.70% | 8.5만 |
| 2026.10.02 | ₩3,025 | ₩3,255 | ₩2,865 | ₩2,865 | -5.31% | 2.6만 |
| 2026.10.01 | ₩3,052 | ₩3,303 | ₩3,012 | ₩3,039 | -0.44% | 2.2만 |
| 2026.09.30 | ₩3,025 | ₩3,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,119 |
| +3.10% |
| 2.5만 |
| 2026.09.29 | ₩3,106 | ₩3,132 | ₩3,025 | ₩3,119 | +0.43% | 1.5만 |
|---|
| 2026.09.28 | ₩3,239 | ₩3,333 | ₩3,065 | ₩3,092 | -4.55% | 4.9만 |
|---|
| 2026.09.25 | ₩3,413 | ₩3,587 | ₩3,273 | ₩3,413 | 0.00% | 2.9만 |
|---|
| 2026.09.24 | ₩3,467 | ₩3,601 | ₩3,360 | ₩3,360 | -3.09% | 2.4만 |
|---|
| 2026.09.23 | ₩3,494 | ₩3,882 | ₩3,387 | ₩3,480 | -0.38% | 8.5만 |
|---|
| 2026.09.22 | ₩3,641 | ₩3,920 | ₩3,346 | ₩3,413 | -6.25% | 6.7만 |
|---|
| 2026.09.21 | ₩3,614 | ₩3,681 | ₩3,587 | ₩3,628 | +0.37% | 2.7만 |
|---|
| 2026.09.18 | ₩3,628 | ₩3,735 | ₩3,574 | ₩3,601 | -0.74% | 1.7만 |
|---|
| 2026.09.17 | ₩3,561 | ₩3,665 | ₩3,454 | ₩3,554 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩3,507 | ₩3,574 | ₩3,413 | ₩3,413 | -2.67% | 1.6만 |
|---|
| 2026.09.15 | ₩3,654 | ₩3,708 | ₩3,507 | ₩3,534 | -3.30% | 9.6천 |
|---|
| 2026.09.14 | ₩3,587 | ₩3,661 | ₩3,558 | ₩3,614 | +0.75% | 7.1천 |
|---|
| 2026.09.11 | ₩3,681 | ₩3,721 | ₩3,520 | ₩3,574 | -2.91% | 1만 |
|---|
| 2026.09.10 | ₩3,775 | ₩3,775 | ₩3,616 | ₩3,694 | -2.13% | 2.7만 |
|---|
| 2026.09.09 | ₩3,641 | ₩3,889 | ₩3,494 | ₩3,668 | +0.74% | 4.9만 |
|---|
| 2026.09.04 | ₩198 | ₩201 | ₩193 | ₩198 | +0.20% | 76.4만 |
|---|
| 2026.09.03 | ₩220 | ₩239 | ₩191 | ₩192 | -12.38% | 351.4만 |
|---|
| 2026.09.02 | ₩272 | ₩281 | ₩269 | ₩270 | -0.64% | 48.9만 |
|---|
| 2026.09.01 | ₩270 | ₩271 | ₩261 | ₩265 | -1.54% | 16.6만 |
|---|
| 2026.08.31 | ₩268 | ₩274 | ₩267 | ₩271 | +1.20% | 21.4만 |
|---|
| 2026.08.28 | ₩293 | ₩293 | ₩263 | ₩267 | -9.09% | 24.5만 |
|---|
| 2026.08.27 | ₩301 | ₩301 | ₩264 | ₩276 | -8.44% | 33.1만 |
|---|
| 2026.08.26 | ₩294 | ₩300 | ₩286 | ₩290 | -1.41% | 5.9만 |
|---|
| 2026.08.25 | ₩307 | ₩308 | ₩286 | ₩298 | -2.84% | 10.3만 |
|---|
| 2026.08.24 | ₩293 | ₩307 | ₩281 | ₩285 | -2.47% | 15.2만 |
|---|
| 2026.08.21 | ₩299 | ₩299 | ₩286 | ₩288 | -3.45% | 7.6만 |
|---|
| 2026.08.20 | ₩304 | ₩314 | ₩294 | ₩295 | -2.82% | 19.3만 |
|---|
| 2026.08.19 | ₩294 | ₩305 | ₩286 | ₩286 | -2.87% | 18.4만 |
|---|
| 2026.08.18 | ₩300 | ₩301 | ₩281 | ₩285 | -4.91% | 16.5만 |
|---|
| 2026.08.17 | ₩307 | ₩314 | ₩294 | ₩294 | -3.93% | 22.4만 |
|---|
| 2026.08.14 | ₩308 | ₩315 | ₩298 | ₩302 | -1.78% | 16.8만 |
|---|
| 2026.08.13 | ₩288 | ₩316 | ₩288 | ₩295 | +2.42% | 31.7만 |
|---|
| 2026.08.12 | ₩290 | ₩301 | ₩283 | ₩284 | -2.03% | 34.7만 |
|---|
| 2026.08.11 | ₩5,515 | ₩5,890 | ₩5,515 | ₩5,622 | +1.94% | 1.6만 |
|---|
| 2026.08.10 | ₩281 | ₩293 | ₩269 | ₩269 | -4.29% | 26.9만 |
|---|
| 2026.08.07 | ₩5,882 | ₩5,890 | ₩5,451 | ₩5,461 | -7.15% | 1.6만 |
|---|
| 2026.08.06 | ₩281 | ₩294 | ₩269 | ₩279 | -0.76% | 16.1만 |
|---|
| 2026.08.05 | ₩292 | ₩302 | ₩269 | ₩281 | -3.67% | 21.7만 |
|---|
| 2026.08.04 | ₩5,298 | ₩6,037 | ₩5,298 | ₩5,622 | +6.11% | 1.2만 |
|---|
| 2026.08.03 | ₩281 | ₩294 | ₩261 | ₩265 | -5.76% | 68.1만 |
|---|
| 2026.07.31 | ₩307 | ₩316 | ₩258 | ₩274 | -10.65% | 93.1만 |
|---|
| 2026.07.30 | ₩339 | ₩361 | ₩301 | ₩302 | -10.87% | 63만 |
|---|
| 2026.07.29 | ₩7,060 | ₩7,587 | ₩6,235 | ₩6,615 | -6.30% | 3.9만 |
|---|
| 2026.07.28 | ₩367 | ₩388 | ₩348 | ₩357 | -2.81% | 51.4만 |
|---|
| 2026.07.27 | ₩388 | ₩418 | ₩361 | ₩371 | -4.48% | 68.6만 |
|---|
| 2026.07.24 | ₩417 | ₩432 | ₩388 | ₩388 | -6.93% | 30.1만 |
|---|
| 2026.07.23 | ₩434 | ₩463 | ₩418 | ₩418 | -3.55% | 13만 |
|---|
| 2026.07.22 | ₩442 | ₩442 | ₩424 | ₩424 | -3.94% | 13.7만 |
|---|
| 2026.07.21 | ₩441 | ₩442 | ₩428 | ₩432 | -2.04% | 13.2만 |
|---|
| 2026.07.20 | ₩464 | ₩469 | ₩431 | ₩431 | -7.20% | 18.5만 |
|---|
| 2026.07.17 | ₩443 | ₩482 | ₩443 | ₩447 | +0.94% | 16만 |
|---|
| 2026.07.16 | ₩440 | ₩495 | ₩430 | ₩470 | +6.63% | 60.6만 |
|---|
| 2026.07.15 | ₩442 | ₩465 | ₩442 | ₩455 | +3.03% | 5.5만 |
|---|
| 2026.07.14 | ₩469 | ₩482 | ₩428 | ₩442 | -5.71% | 36만 |
|---|
| 2026.07.13 | ₩462 | ₩495 | ₩448 | ₩453 | -1.97% | 18.7만 |
|---|
| 2026.07.10 | ₩480 | ₩482 | ₩442 | ₩462 | -3.77% | 19.5만 |
|---|
| 2026.07.09 | ₩476 | ₩503 | ₩455 | ₩461 | -3.18% | 53.4만 |
|---|
| 2026.07.08 | ₩482 | ₩495 | ₩455 | ₩462 | -4.06% | 48.2만 |
|---|
| 2026.07.07 | ₩511 | ₩527 | ₩489 | ₩498 | -2.57% | 9.2만 |
|---|
| 2026.07.06 | ₩528 | ₩546 | ₩517 | ₩530 | +0.35% | 51.1만 |
|---|
| 2026.07.02 | ₩538 | ₩541 | ₩522 | ₩535 | -0.47% | 27.1만 |
|---|
| 2026.07.01 | ₩495 | ₩554 | ₩495 | ₩516 | +4.22% | 28.6만 |
|---|
| 2026.06.30 | ₩485 | ₩510 | ₩470 | ₩503 | +3.70% | 63.5만 |
|---|
| 2026.06.29 | ₩496 | ₩515 | ₩484 | ₩495 | -0.24% | 25.9만 |
|---|
| 2026.06.26 | ₩528 | ₩528 | ₩495 | ₩495 | -6.36% | 29.4만 |
|---|
| 2026.06.25 | ₩550 | ₩571 | ₩506 | ₩527 | -4.14% | 105.5만 |
|---|
| 2026.06.24 | ₩513 | ₩549 | ₩509 | ₩532 | +3.60% | 50.6만 |
|---|
| 2026.06.23 | ₩525 | ₩542 | ₩513 | ₩513 | -2.19% | 30.1만 |
|---|
| 2026.06.22 | ₩535 | ₩573 | ₩522 | ₩547 | +2.25% | 65만 |
|---|
| 2026.06.18 | ₩495 | ₩549 | ₩495 | ₩548 | +10.70% | 60만 |
|---|
| 2026.06.17 | ₩479 | ₩562 | ₩469 | ₩535 | +11.59% | 84.8만 |
|---|
| 2026.06.16 | ₩523 | ₩525 | ₩469 | ₩473 | -9.67% | 77.8만 |
|---|
| 2026.06.15 | ₩479 | ₩562 | ₩469 | ₩523 | +9.19% | 125.7만 |
|---|
| 2026.06.12 | ₩488 | ₩508 | ₩468 | ₩472 | -3.21% | 75.2만 |
|---|
| 2026.06.11 | ₩509 | ₩509 | ₩482 | ₩503 | -1.03% | 43.9만 |
|---|
| 2026.06.10 | ₩511 | ₩533 | ₩495 | ₩509 | -0.52% | 54.4만 |
|---|
| 2026.06.09 | ₩479 | ₩549 | ₩479 | ₩528 | +10.17% | 102.6만 |
|---|
| 2026.06.08 | ₩537 | ₩562 | ₩483 | ₩485 | -9.73% | 117.1만 |
|---|
| 2026.06.05 | ₩562 | ₩569 | ₩523 | ₩542 | -3.53% | 136.6만 |
|---|
| 2026.06.04 | ₩464 | ₩560 | ₩448 | ₩555 | +19.64% | 294.7만 |
|---|
| 2026.06.03 | ₩479 | ₩495 | ₩428 | ₩454 | -5.25% | 157.5만 |
|---|
| 2026.06.02 | ₩519 | ₩531 | ₩442 | ₩474 | -8.66% | 468.4만 |
|---|
| 2026.06.01 | ₩576 | ₩669 | ₩510 | ₩544 | -5.49% | 529.6만 |
|---|
| 2026.05.29 | ₩643 | ₩739 | ₩549 | ₩640 | -0.42% | 1815.2만 |
|---|
| 2026.05.28 | ₩529 | ₩687 | ₩528 | ₩641 | +21.24% | 2809.7만 |
|---|
| 2026.05.27 | ₩540 | ₩910 | ₩499 | ₩579 | +7.37% | 5.1억 |
|---|
| 2026.05.26 | ₩279 | ₩388 | ₩278 | ₩334 | +19.69% | 1070.9만 |
|---|
| 2026.05.22 | ₩253 | ₩281 | ₩250 | ₩278 | +10.05% | 159.9만 |
|---|
| 2026.05.21 | ₩227 | ₩258 | ₩222 | ₩258 | +13.80% | 151.4만 |
|---|
| 2026.05.20 | ₩220 | ₩235 | ₩213 | ₩227 | +3.41% | 1759.8만 |
|---|
| 2026.05.19 | ₩252 | ₩261 | ₩246 | ₩246 | -2.55% | 39.3만 |
|---|
| 2026.05.18 | ₩254 | ₩266 | ₩250 | ₩250 | -1.79% | 46만 |
|---|
| 2026.05.15 | ₩254 | ₩268 | ₩242 | ₩257 | +1.16% | 41만 |
|---|
| 2026.05.14 | ₩242 | ₩265 | ₩233 | ₩253 | +4.36% | 56.2만 |
|---|
| 2026.05.13 | ₩254 | ₩268 | ₩234 | ₩249 | -2.11% | 138.1만 |
|---|
| 2026.05.12 | ₩268 | ₩275 | ₩258 | ₩264 | -1.25% | 57.5만 |
|---|
| 2026.05.11 | ₩277 | ₩281 | ₩268 | ₩269 | -2.61% | 81.1만 |
|---|
| 2026.05.08 | ₩308 | ₩321 | ₩275 | ₩275 | -10.52% | 161.4만 |
|---|
| 2026.05.07 | ₩321 | ₩335 | ₩297 | ₩301 | -6.25% | 132.9만 |
|---|
| 2026.05.06 | ₩335 | ₩347 | ₩314 | ₩328 | -2.08% | 121.1만 |
|---|
| 2026.05.05 | ₩336 | ₩351 | ₩319 | ₩340 | +1.20% | 141.2만 |
|---|
| 2026.05.04 | ₩328 | ₩333 | ₩316 | ₩324 | -1.22% | 144.9만 |
|---|
| 2026.05.01 | ₩312 | ₩316 | ₩295 | ₩312 | +0.13% | 84.3만 |
|---|
| 2026.04.30 | ₩279 | ₩308 | ₩270 | ₩301 | +8.07% | 107.3만 |
|---|
| 2026.04.29 | ₩301 | ₩316 | ₩268 | ₩270 | -10.16% | 104만 |
|---|
| 2026.04.28 | ₩294 | ₩311 | ₩294 | ₩298 | +1.32% | 47.3만 |
|---|
| 2026.04.27 | ₩305 | ₩314 | ₩303 | ₩311 | +2.15% | 40.4만 |
|---|
| 2026.04.24 | ₩308 | ₩308 | ₩294 | ₩308 | -0.04% | 46.3만 |
|---|
| 2026.04.23 | ₩315 | ₩315 | ₩283 | ₩298 | -5.19% | 121.8만 |
|---|
| 2026.04.22 | ₩331 | ₩331 | ₩297 | ₩305 | -7.69% | 123.8만 |
|---|
| 2026.04.21 | ₩341 | ₩345 | ₩309 | ₩319 | -6.48% | 284.2만 |
|---|
| 2026.04.20 | ₩338 | ₩352 | ₩338 | ₩346 | +2.38% | 82.6만 |
|---|
| 2026.04.17 | ₩337 | ₩353 | ₩335 | ₩353 | +4.81% | 152.4만 |
|---|
| 2026.04.16 | ₩348 | ₩348 | ₩330 | ₩344 | -1.27% | 184.2만 |
|---|
| 2026.04.15 | ₩329 | ₩354 | ₩329 | ₩348 | +5.69% | 112.1만 |
|---|
| 2026.04.14 | ₩341 | ₩351 | ₩328 | ₩329 | -3.53% | 135.8만 |
|---|
| 2026.04.13 | ₩335 | ₩354 | ₩324 | ₩344 | +2.72% | 129.1만 |
|---|
| 2026.04.10 | ₩330 | ₩348 | ₩321 | ₩322 | -2.27% | 63.3만 |
|---|
| 2026.04.09 | ₩353 | ₩353 | ₩321 | ₩321 | -9.09% | 105.4만 |
|---|
| 2026.04.08 | ₩353 | ₩353 | ₩330 | ₩344 | -2.73% | 154.6만 |
|---|
| 2026.04.07 | ₩335 | ₩336 | ₩308 | ₩336 | +0.28% | 462.8만 |
|---|
| 2026.04.06 | ₩345 | ₩355 | ₩321 | ₩336 | -2.71% | 173.4만 |
|---|
| 2026.04.02 | ₩377 | ₩377 | ₩358 | ₩372 | -1.38% | 78.5만 |
|---|
| 2026.04.01 | ₩360 | ₩391 | ₩348 | ₩381 | +5.91% | 132.7만 |
|---|
| 2026.03.31 | ₩360 | ₩372 | ₩348 | ₩364 | +1.15% | 131만 |
|---|
| 2026.03.30 | ₩380 | ₩383 | ₩337 | ₩354 | -6.80% | 1145만 |
|---|
| 2026.03.27 | ₩402 | ₩414 | ₩379 | ₩398 | -0.93% | 434.3만 |
|---|
| 2026.03.26 | ₩417 | ₩418 | ₩387 | ₩396 | -4.88% | 157.9만 |
|---|
| 2026.03.25 | ₩392 | ₩431 | ₩392 | ₩415 | +5.77% | 224.7만 |
|---|
| 2026.03.24 | ₩396 | ₩419 | ₩382 | ₩392 | -0.81% | 248.9만 |
|---|
| 2026.03.23 | ₩375 | ₩442 | ₩359 | ₩438 | +16.79% | 459.6만 |
|---|
| 2026.03.20 | ₩350 | ₩386 | ₩338 | ₩375 | +7.04% | 484.7만 |
|---|
| 2026.03.19 | ₩321 | ₩348 | ₩299 | ₩343 | +6.75% | 325.3만 |
|---|
| 2026.03.18 | ₩339 | ₩349 | ₩305 | ₩306 | -9.67% | 181.8만 |
|---|
| 2026.03.17 | ₩390 | ₩390 | ₩337 | ₩338 | -13.36% | 155.8만 |
|---|
| 2026.03.16 | ₩386 | ₩406 | ₩375 | ₩385 | -0.07% | 180만 |
|---|
| 2026.03.13 | ₩411 | ₩411 | ₩368 | ₩405 | -1.46% | 247.2만 |
|---|
| 2026.03.12 | ₩350 | ₩415 | ₩335 | ₩412 | +17.87% | 575.1만 |
|---|
| 2026.03.11 | ₩339 | ₩399 | ₩335 | ₩372 | +9.79% | 920.7만 |
|---|
| 2026.03.10 | ₩404 | ₩406 | ₩337 | ₩381 | -5.70% | 1.6억 |
|---|
| 2026.03.09 | ₩293 | ₩346 | ₩281 | ₩311 | +5.94% | 489.7만 |
|---|
| 2026.03.06 | ₩286 | ₩304 | ₩277 | ₩285 | -0.23% | 266.9만 |
|---|
| 2026.03.05 | ₩294 | ₩303 | ₩282 | ₩282 | -4.01% | 197.4만 |
|---|
| 2026.03.04 | ₩278 | ₩305 | ₩270 | ₩291 | +4.77% | 259.2만 |
|---|
| 2026.03.03 | ₩281 | ₩294 | ₩261 | ₩279 | -0.81% | 264.9만 |
|---|
| 2026.03.02 | ₩270 | ₩300 | ₩268 | ₩286 | +6.10% | 274.9만 |
|---|
| 2026.02.27 | ₩293 | ₩306 | ₩283 | ₩306 | +4.24% | 396.1만 |
|---|
| 2026.02.26 | ₩308 | ₩330 | ₩295 | ₩310 | +0.61% | 527.6만 |
|---|
| 2026.02.25 | ₩348 | ₩348 | ₩287 | ₩301 | -13.42% | 1447.5만 |
|---|
| 2026.02.24 | ₩346 | ₩428 | ₩292 | ₩361 | +4.17% | 2.2억 |
|---|
| 2026.02.23 | ₩281 | ₩281 | ₩254 | ₩263 | -6.33% | 354.9만 |
|---|
| 2026.02.20 | ₩347 | ₩347 | ₩284 | ₩292 | -15.64% | 716.7만 |
|---|
| 2026.02.19 | ₩355 | ₩375 | ₩340 | ₩359 | +1.09% | 366.1만 |
|---|
| 2026.02.18 | ₩357 | ₩388 | ₩345 | ₩361 | +1.12% | 722.3만 |
|---|
| 2026.02.17 | ₩386 | ₩386 | ₩340 | ₩357 | -7.42% | 616만 |
|---|
| 2026.02.13 | ₩325 | ₩385 | ₩321 | ₩381 | +17.33% | 4655.2만 |
|---|
| 2026.02.12 | ₩335 | ₩361 | ₩294 | ₩329 | -1.84% | 1473.4만 |
|---|
| 2026.02.11 | ₩790 | ₩790 | ₩535 | ₩552 | -30.07% | 274.7만 |
|---|
| 2026.02.10 | ₩1,150 | ₩1,197 | ₩777 | ₩855 | -25.65% | 77.2만 |
|---|
| 2026.02.09 | ₩1,406 | ₩1,432 | ₩1,365 | ₩1,399 | -0.48% | 8.6만 |
|---|
| 2026.02.06 | ₩1,392 | ₩1,513 | ₩1,352 | ₩1,392 | 0.00% | 4.2만 |
|---|
| 2026.02.05 | ₩1,365 | ₩1,432 | ₩1,365 | ₩1,365 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩1,472 | ₩1,551 | ₩1,379 | ₩1,379 | -6.36% | 4만 |
|---|
| 2026.02.03 | ₩1,505 | ₩1,559 | ₩1,459 | ₩1,472 | -2.19% | 1.5만 |
|---|
| 2026.02.02 | ₩1,499 | ₩1,566 | ₩1,499 | ₩1,539 | +2.68% | 7천 |
|---|
| 2026.01.30 | ₩1,526 | ₩1,566 | ₩1,513 | ₩1,526 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩1,499 | ₩1,526 | ₩1,486 | ₩1,526 | +1.79% | 6.3천 |
|---|
| 2026.01.28 | ₩1,446 | ₩1,533 | ₩1,446 | ₩1,526 | +5.56% | 2.5만 |
|---|
| 2026.01.27 | ₩1,506 | ₩1,509 | ₩1,425 | ₩1,472 | -2.22% | 5.1만 |
|---|
| 2026.01.26 | ₩1,539 | ₩1,566 | ₩1,472 | ₩1,499 | -2.61% | 3.7만 |
|---|
| 2026.01.23 | ₩1,555 | ₩1,598 | ₩1,510 | ₩1,526 | -1.86% | 2만 |
|---|
| 2026.01.22 | ₩1,566 | ₩1,580 | ₩1,501 | ₩1,546 | -1.28% | 1.5만 |
|---|
| 2026.01.21 | ₩1,486 | ₩1,566 | ₩1,486 | ₩1,539 | +3.56% | 6.8천 |
|---|
| 2026.01.20 | ₩1,513 | ₩1,513 | ₩1,472 | ₩1,499 | -0.88% | 1.5만 |
|---|
| 2026.01.16 | ₩1,504 | ₩1,539 | ₩1,486 | ₩1,539 | +2.34% | 1.5만 |
|---|
| 2026.01.15 | ₩1,553 | ₩1,586 | ₩1,459 | ₩1,486 | -4.32% | 5.5만 |
|---|
| 2026.01.14 | ₩1,580 | ₩1,593 | ₩1,553 | ₩1,580 | +0.01% | 1.4만 |
|---|
| 2026.01.13 | ₩1,633 | ₩1,633 | ₩1,553 | ₩1,580 | -3.28% | 1.6만 |
|---|
| 2026.01.12 | ₩1,606 | ₩1,633 | ₩1,553 | ₩1,583 | -1.48% | 1.9만 |
|---|
| 2026.01.09 | ₩1,660 | ₩1,660 | ₩1,593 | ₩1,600 | -3.63% | 9.1천 |
|---|
| 2026.01.08 | ₩1,579 | ₩1,606 | ₩1,546 | ₩1,606 | +1.70% | 2.5만 |
|---|
| 2026.01.07 | ₩1,620 | ₩1,633 | ₩1,553 | ₩1,580 | -2.48% | 1.3만 |
|---|
| 2026.01.06 | ₩1,606 | ₩1,654 | ₩1,553 | ₩1,566 | -2.50% | 1.4만 |
|---|
| 2026.01.05 | ₩1,633 | ₩1,713 | ₩1,564 | ₩1,601 | -1.99% | 5.7만 |
|---|
| 2026.01.02 | ₩1,566 | ₩1,633 | ₩1,553 | ₩1,633 | +4.27% | 2.7만 |
|---|
| 2025.12.31 | ₩1,486 | ₩1,606 | ₩1,486 | ₩1,573 | +5.86% | 3.7만 |
|---|
| 2025.12.30 | ₩1,459 | ₩1,560 | ₩1,450 | ₩1,560 | +6.92% | 1.5만 |
|---|
| 2025.12.29 | ₩1,620 | ₩1,620 | ₩1,339 | ₩1,472 | -9.09% | 11.2만 |
|---|
| 2025.12.26 | ₩1,553 | ₩1,612 | ₩1,419 | ₩1,499 | -3.45% | 3.9만 |
|---|
| 2025.12.24 | ₩1,539 | ₩1,606 | ₩1,539 | ₩1,593 | +3.48% | 1.8만 |
|---|
| 2025.12.23 | ₩1,553 | ₩1,583 | ₩1,553 | ₩1,553 | 0.00% | 7.4천 |
|---|
| 2025.12.22 | ₩1,539 | ₩1,606 | ₩1,539 | ₩1,553 | +0.87% | 1.4만 |
|---|
| 2025.12.19 | ₩1,593 | ₩1,646 | ₩1,539 | ₩1,539 | -3.36% | 4.7만 |
|---|
| 2025.12.18 | ₩1,500 | ₩1,645 | ₩1,486 | ₩1,580 | +5.30% | 9.9만 |
|---|
| 2025.12.17 | ₩1,419 | ₩1,513 | ₩1,392 | ₩1,472 | +3.77% | 3.2만 |
|---|
| 2025.12.16 | ₩1,482 | ₩1,499 | ₩1,446 | ₩1,446 | -2.47% | 2.6만 |
|---|
| 2025.12.15 | ₩1,539 | ₩1,539 | ₩1,432 | ₩1,486 | -3.48% | 4.9만 |
|---|
| 2025.12.12 | ₩1,486 | ₩1,539 | ₩1,472 | ₩1,486 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩1,446 | ₩1,539 | ₩1,446 | ₩1,472 | +1.85% | 2.5만 |
|---|
| 2025.12.10 | ₩1,432 | ₩1,553 | ₩1,339 | ₩1,472 | +2.80% | 4.4만 |
|---|
| 2025.12.09 | ₩1,435 | ₩1,499 | ₩1,432 | ₩1,432 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩1,499 | ₩1,539 | ₩1,412 | ₩1,446 | -3.57% | 2.7만 |
|---|
| 2025.12.05 | ₩1,486 | ₩1,539 | ₩1,486 | ₩1,486 | 0.00% | 1.9만 |
|---|
| 2025.12.04 | ₩1,406 | ₩1,566 | ₩1,406 | ₩1,486 | +5.71% | 3.2만 |
|---|
| 2025.12.03 | ₩1,436 | ₩1,499 | ₩1,406 | ₩1,446 | +0.67% | 1.8만 |
|---|
| 2025.12.02 | ₩1,379 | ₩1,512 | ₩1,352 | ₩1,392 | +0.97% | 3.9만 |
|---|
| 2025.12.01 | ₩1,513 | ₩1,513 | ₩1,317 | ₩1,392 | -7.96% | 6.1만 |
|---|
| 2025.11.28 | ₩1,486 | ₩1,513 | ₩1,395 | ₩1,444 | -2.82% | 1.2만 |
|---|
| 2025.11.26 | ₩1,446 | ₩1,486 | ₩1,399 | ₩1,472 | +1.85% | 3만 |
|---|
| 2025.11.25 | ₩1,419 | ₩1,488 | ₩1,392 | ₩1,486 | +4.72% | 1.5만 |
|---|
| 2025.11.24 | ₩1,446 | ₩1,446 | ₩1,339 | ₩1,406 | -2.78% | 5.5만 |
|---|
| 2025.11.21 | ₩1,472 | ₩1,486 | ₩1,392 | ₩1,470 | -0.18% | 6만 |
|---|
| 2025.11.20 | ₩1,887 | ₩1,887 | ₩1,459 | ₩1,486 | -21.28% | 39.8만 |
|---|
| 2025.11.19 | ₩1,633 | ₩1,940 | ₩1,597 | ₩1,914 | +17.21% | 33.5만 |
|---|
| 2025.11.18 | ₩1,620 | ₩1,687 | ₩1,607 | ₩1,660 | +2.48% | 1.4만 |
|---|
| 2025.11.17 | ₩1,834 | ₩1,834 | ₩1,473 | ₩1,660 | -9.49% | 34.6만 |
|---|
| 2025.11.14 | ₩1,700 | ₩1,780 | ₩1,700 | ₩1,780 | +4.72% | 3.3만 |
|---|
| 2025.11.13 | ₩1,807 | ₩1,807 | ₩1,660 | ₩1,673 | -7.41% | 4.3만 |
|---|
| 2025.11.12 | ₩1,901 | ₩1,928 | ₩1,820 | ₩1,847 | -2.82% | 4만 |
|---|
| 2025.11.11 | ₩1,767 | ₩1,941 | ₩1,767 | ₩1,887 | +6.82% | 3.5만 |
|---|
| 2025.11.10 | ₩1,887 | ₩1,914 | ₩1,807 | ₩1,847 | -2.13% | 2.2만 |
|---|
| 2025.11.07 | ₩1,861 | ₩1,911 | ₩1,767 | ₩1,834 | -1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩1,941 | ₩1,961 | ₩1,874 | ₩1,874 | -3.45% | 3.5만 |
|---|
| 2025.11.05 | ₩1,981 | ₩1,994 | ₩1,934 | ₩1,954 | -1.35% | 2.4만 |
|---|
| 2025.11.04 | ₩1,954 | ₩2,019 | ₩1,929 | ₩1,954 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩2,075 | ₩2,075 | ₩1,961 | ₩2,008 | -3.23% | 1.9만 |
|---|
| 2025.10.31 | ₩1,978 | ₩2,061 | ₩1,963 | ₩2,061 | +4.19% | 5.6만 |
|---|
| 2025.10.30 | ₩2,075 | ₩2,101 | ₩2,001 | ₩2,021 | -2.58% | 3.6만 |
|---|
| 2025.10.29 | ₩2,142 | ₩2,262 | ₩1,994 | ₩2,088 | -2.50% | 11.2만 |
|---|
| 2025.10.28 | ₩2,115 | ₩2,276 | ₩2,102 | ₩2,209 | +4.43% | 29.8만 |
|---|
| 2025.10.27 | ₩2,142 | ₩2,262 | ₩1,941 | ₩2,128 | -0.62% | 501.5만 |
|---|
| 2025.10.24 | ₩2,115 | ₩2,166 | ₩2,102 | ₩2,102 | -0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩2,142 | ₩2,182 | ₩2,102 | ₩2,108 | -1.56% | 1.6만 |
|---|
| 2025.10.22 | ₩2,168 | ₩2,189 | ₩2,088 | ₩2,142 | -1.23% | 1.5만 |
|---|
| 2025.10.21 | ₩2,168 | ₩2,209 | ₩2,088 | ₩2,128 | -1.85% | 1.5만 |
|---|
| 2025.10.20 | ₩2,155 | ₩2,302 | ₩2,102 | ₩2,168 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩2,088 | ₩2,142 | ₩2,088 | ₩2,122 | +1.60% | 3.5만 |
|---|
| 2025.10.16 | ₩2,128 | ₩2,168 | ₩2,075 | ₩2,115 | -0.63% | 3만 |
|---|
| 2025.10.15 | ₩2,168 | ₩2,168 | ₩2,115 | ₩2,142 | -1.23% | 2.7만 |
|---|
| 2025.10.14 | ₩2,155 | ₩2,168 | ₩2,089 | ₩2,155 | 0.00% | 2.7만 |
|---|
| 2025.10.13 | ₩2,168 | ₩2,204 | ₩2,081 | ₩2,142 | -1.23% | 4만 |
|---|
| 2025.10.10 | ₩2,302 | ₩2,302 | ₩2,128 | ₩2,168 | -5.81% | 5.7만 |
|---|