시장 데이터를 불러오는 중
전체 종목
바이오스템 테크놀로지스 과거 주가
BioStem Technologies, Inc. - Common Stock · BSEM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioStem Technologies, Inc. - Common Stock · BSEM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,488 | ₩3,622 | ₩3,300 | ₩3,313 | -5.00% | 6.6만 |
| 2026.10.08 | ₩3,219 | ₩3,716 | ₩3,166 | ₩3,541 | +10.00% | 25.3만 |
| 2026.10.07 | ₩3,353 | ₩3,608 | ₩3,166 | ₩3,206 | -4.40% | 8.7만 |
| 2026.10.06 | ₩3,702 | ₩3,742 | ₩3,286 | ₩3,313 | -10.51% | 12.9만 |
| 2026.10.05 | ₩3,675 | ₩3,792 | ₩3,463 | ₩3,695 | +0.55% | 12.1만 |
| 2026.10.02 | ₩4,064 | ₩4,118 | ₩3,608 | ₩3,662 | -9.90% | 15.8만 |
| 2026.10.01 | ₩4,158 | ₩4,347 | ₩4,078 | ₩4,118 | -0.97% | 9.1만 |
| 2026.09.30 | ₩5,097 | ₩5,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,145 |
| -18.68% |
| 33.2만 |
| 2026.09.29 | ₩5,365 | ₩5,500 | ₩5,111 | ₩5,137 | -4.25% | 5만 |
|---|
| 2026.09.28 | ₩5,473 | ₩5,797 | ₩5,164 | ₩5,433 | -0.74% | 18.2만 |
|---|
| 2026.09.25 | ₩5,164 | ₩5,741 | ₩5,111 | ₩5,553 | +7.53% | 27.7만 |
|---|
| 2026.09.24 | ₩5,070 | ₩5,431 | ₩5,070 | ₩5,205 | +2.65% | 15.1만 |
|---|
| 2026.09.23 | ₩5,258 | ₩5,433 | ₩5,044 | ₩5,097 | -3.06% | 8.4만 |
|---|
| 2026.09.22 | ₩5,848 | ₩6,189 | ₩5,298 | ₩5,339 | -8.72% | 13만 |
|---|
| 2026.09.21 | ₩6,975 | ₩7,038 | ₩5,902 | ₩5,902 | -15.38% | 23.8만 |
|---|
| 2026.09.18 | ₩5,701 | ₩7,297 | ₩5,687 | ₩6,358 | +11.53% | 85.7만 |
|---|
| 2026.09.17 | ₩5,607 | ₩6,036 | ₩5,446 | ₩5,848 | +4.31% | 12만 |
|---|
| 2026.09.16 | ₩5,312 | ₩5,822 | ₩5,312 | ₩5,473 | +3.03% | 7.6만 |
|---|
| 2026.09.15 | ₩5,567 | ₩5,835 | ₩5,231 | ₩5,379 | -3.37% | 11.5만 |
|---|
| 2026.09.14 | ₩5,915 | ₩6,036 | ₩5,580 | ₩5,647 | -4.54% | 14만 |
|---|
| 2026.09.11 | ₩5,674 | ₩5,969 | ₩5,594 | ₩5,781 | +1.89% | 14.3만 |
|---|
| 2026.09.10 | ₩5,540 | ₩5,768 | ₩5,540 | ₩5,600 | +1.09% | 9.4만 |
|---|
| 2026.09.09 | ₩5,433 | ₩5,768 | ₩5,419 | ₩5,647 | +3.95% | 11.8만 |
|---|
| 2026.09.08 | ₩5,205 | ₩6,237 | ₩5,184 | ₩5,365 | +3.09% | 39만 |
|---|
| 2026.09.04 | ₩4,869 | ₩5,164 | ₩4,816 | ₩4,976 | +2.20% | 8.8만 |
|---|
| 2026.09.03 | ₩4,775 | ₩5,205 | ₩4,775 | ₩4,842 | +1.40% | 10만 |
|---|
| 2026.09.02 | ₩4,695 | ₩4,856 | ₩4,587 | ₩4,748 | +1.14% | 6.1만 |
|---|
| 2026.09.01 | ₩4,936 | ₩5,044 | ₩4,695 | ₩4,695 | -4.89% | 9만 |
|---|
| 2026.08.31 | ₩4,695 | ₩5,433 | ₩4,695 | ₩4,936 | +5.14% | 19.6만 |
|---|
| 2026.08.28 | ₩5,097 | ₩5,131 | ₩4,735 | ₩4,735 | -7.11% | 5.4만 |
|---|
| 2026.08.27 | ₩4,909 | ₩5,245 | ₩4,909 | ₩5,164 | +5.19% | 6.5만 |
|---|
| 2026.08.26 | ₩5,124 | ₩5,245 | ₩4,909 | ₩4,909 | -4.19% | 3만 |
|---|
| 2026.08.25 | ₩5,191 | ₩5,352 | ₩5,030 | ₩5,111 | -1.55% | 6.3만 |
|---|
| 2026.08.24 | ₩5,057 | ₩5,298 | ₩4,762 | ₩5,258 | +3.98% | 11.3만 |
|---|
| 2026.08.21 | ₩4,950 | ₩5,097 | ₩4,695 | ₩4,748 | -4.07% | 6.3만 |
|---|
| 2026.08.20 | ₩4,708 | ₩5,178 | ₩4,708 | ₩4,936 | +4.84% | 15.5만 |
|---|
| 2026.08.19 | ₩4,225 | ₩4,695 | ₩4,024 | ₩4,487 | +6.19% | 11.2만 |
|---|
| 2026.08.18 | ₩4,078 | ₩4,464 | ₩4,078 | ₩4,225 | +3.62% | 4.3만 |
|---|
| 2026.08.17 | ₩4,091 | ₩4,494 | ₩4,024 | ₩4,024 | -1.64% | 9.5만 |
|---|
| 2026.08.14 | ₩4,172 | ₩4,546 | ₩4,091 | ₩4,306 | +3.22% | 10.5만 |
|---|
| 2026.08.13 | ₩3,085 | ₩4,427 | ₩3,019 | ₩4,158 | +34.78% | 64.8만 |
|---|
| 2026.08.12 | ₩4,950 | ₩5,567 | ₩4,775 | ₩5,097 | +2.98% | 15.9만 |
|---|
| 2026.08.11 | ₩4,896 | ₩4,990 | ₩4,778 | ₩4,842 | -1.10% | 4.1만 |
|---|
| 2026.08.10 | ₩5,634 | ₩5,634 | ₩4,842 | ₩5,070 | -10.00% | 6.7만 |
|---|
| 2026.08.07 | ₩5,280 | ₩6,251 | ₩4,901 | ₩5,490 | +3.99% | 25.4만 |
|---|
| 2026.08.06 | ₩4,306 | ₩5,433 | ₩4,145 | ₩5,392 | +25.23% | 17만 |
|---|
| 2026.08.05 | ₩4,413 | ₩4,520 | ₩4,118 | ₩4,472 | +1.34% | 4.8만 |
|---|
| 2026.08.04 | ₩4,306 | ₩4,427 | ₩4,078 | ₩4,370 | +1.50% | 6만 |
|---|
| 2026.08.03 | ₩4,440 | ₩4,587 | ₩4,038 | ₩4,185 | -5.74% | 8.6만 |
|---|
| 2026.07.31 | ₩4,319 | ₩5,164 | ₩4,185 | ₩4,445 | +2.92% | 9만 |
|---|
| 2026.07.30 | ₩4,400 | ₩4,561 | ₩4,038 | ₩4,306 | -2.13% | 5.7만 |
|---|
| 2026.07.29 | ₩4,601 | ₩4,601 | ₩4,413 | ₩4,413 | -4.08% | 1.4만 |
|---|
| 2026.07.28 | ₩5,097 | ₩5,111 | ₩4,495 | ₩4,495 | -11.82% | 3.7만 |
|---|
| 2026.07.27 | ₩5,205 | ₩5,473 | ₩4,775 | ₩5,124 | -1.55% | 4만 |
|---|
| 2026.07.24 | ₩5,218 | ₩5,446 | ₩5,097 | ₩5,379 | +3.08% | 3.2만 |
|---|
| 2026.07.23 | ₩5,245 | ₩5,339 | ₩5,097 | ₩5,143 | -1.94% | 3.1만 |
|---|
| 2026.07.22 | ₩5,352 | ₩5,352 | ₩5,230 | ₩5,272 | -1.50% | 2.2만 |
|---|
| 2026.07.21 | ₩5,225 | ₩5,419 | ₩4,711 | ₩5,339 | +2.18% | 9.6만 |
|---|
| 2026.07.20 | ₩5,084 | ₩5,365 | ₩4,802 | ₩5,218 | +2.64% | 4.3만 |
|---|
| 2026.07.17 | ₩4,963 | ₩5,151 | ₩4,467 | ₩5,057 | +1.89% | 2.2만 |
|---|
| 2026.07.16 | ₩5,151 | ₩5,365 | ₩4,909 | ₩5,029 | -2.37% | 3.4만 |
|---|
| 2026.07.15 | ₩5,191 | ₩5,298 | ₩5,003 | ₩5,109 | -1.58% | 3.1만 |
|---|
| 2026.07.14 | ₩5,298 | ₩5,356 | ₩4,976 | ₩5,097 | -3.80% | 2.6만 |
|---|
| 2026.07.13 | ₩4,990 | ₩5,365 | ₩4,990 | ₩5,306 | +6.34% | 3만 |
|---|
| 2026.07.10 | ₩4,467 | ₩5,205 | ₩4,239 | ₩4,950 | +10.81% | 4.6만 |
|---|
| 2026.07.09 | ₩4,346 | ₩4,494 | ₩4,239 | ₩4,314 | -0.74% | 1.3만 |
|---|
| 2026.07.08 | ₩4,359 | ₩4,655 | ₩4,207 | ₩4,373 | +0.31% | 2.4만 |
|---|
| 2026.07.07 | ₩4,829 | ₩4,956 | ₩4,172 | ₩4,406 | -8.75% | 3.2만 |
|---|
| 2026.07.06 | ₩4,333 | ₩5,285 | ₩4,292 | ₩4,909 | +13.31% | 7.1만 |
|---|
| 2026.07.02 | ₩4,252 | ₩4,520 | ₩4,225 | ₩4,346 | +2.21% | 1.6만 |
|---|
| 2026.07.01 | ₩4,427 | ₩4,494 | ₩4,225 | ₩4,319 | -2.42% | 6.2만 |
|---|
| 2026.06.30 | ₩4,655 | ₩4,668 | ₩4,359 | ₩4,427 | -4.90% | 6.2만 |
|---|
| 2026.06.29 | ₩4,829 | ₩5,046 | ₩4,547 | ₩4,668 | -3.33% | 2.4만 |
|---|
| 2026.06.26 | ₩4,587 | ₩4,857 | ₩4,574 | ₩4,809 | +4.82% | 3.7만 |
|---|
| 2026.06.25 | ₩5,218 | ₩5,218 | ₩4,561 | ₩4,614 | -11.57% | 5.7만 |
|---|
| 2026.06.24 | ₩5,030 | ₩5,231 | ₩4,896 | ₩5,017 | -0.27% | 2.2만 |
|---|
| 2026.06.23 | ₩5,285 | ₩5,285 | ₩4,963 | ₩4,963 | -6.09% | 2.7만 |
|---|
| 2026.06.22 | ₩5,446 | ₩5,661 | ₩5,097 | ₩5,221 | -4.14% | 4.6만 |
|---|
| 2026.06.18 | ₩5,231 | ₩5,701 | ₩5,231 | ₩5,365 | +2.56% | 2.1만 |
|---|
| 2026.06.17 | ₩5,634 | ₩5,634 | ₩5,174 | ₩5,251 | -6.79% | 3.5만 |
|---|
| 2026.06.16 | ₩5,526 | ₩5,728 | ₩5,486 | ₩5,572 | +0.83% | 10.5만 |
|---|
| 2026.06.15 | ₩5,473 | ₩5,526 | ₩5,473 | ₩5,493 | +0.37% | 12.6만 |
|---|
| 2026.06.12 | ₩4,440 | ₩5,486 | ₩4,440 | ₩5,473 | +23.26% | 13.6만 |
|---|
| 2026.06.11 | ₩4,534 | ₩4,896 | ₩4,507 | ₩4,507 | -0.59% | 3.2만 |
|---|
| 2026.06.10 | ₩4,762 | ₩4,762 | ₩4,534 | ₩4,601 | -3.38% | 2.9만 |
|---|
| 2026.06.09 | ₩4,936 | ₩5,003 | ₩4,427 | ₩4,782 | -3.13% | 5.8만 |
|---|
| 2026.06.08 | ₩5,030 | ₩5,285 | ₩4,789 | ₩4,936 | -1.87% | 2.9만 |
|---|
| 2026.06.05 | ₩5,365 | ₩5,365 | ₩4,990 | ₩5,226 | -2.60% | 3.3만 |
|---|
| 2026.06.04 | ₩5,433 | ₩5,607 | ₩5,365 | ₩5,415 | -0.32% | 2.4만 |
|---|
| 2026.06.03 | ₩5,580 | ₩5,620 | ₩5,459 | ₩5,522 | -1.03% | 2만 |
|---|
| 2026.06.02 | ₩5,634 | ₩5,983 | ₩5,580 | ₩5,592 | -0.74% | 5.8만 |
|---|
| 2026.06.01 | ₩5,567 | ₩5,969 | ₩5,433 | ₩5,611 | +0.80% | 6.2만 |
|---|
| 2026.05.29 | ₩5,245 | ₩5,754 | ₩5,245 | ₩5,553 | +5.88% | 4.1만 |
|---|
| 2026.05.28 | ₩5,500 | ₩5,500 | ₩4,990 | ₩5,249 | -4.56% | 7.1만 |
|---|
| 2026.05.27 | ₩5,245 | ₩5,556 | ₩5,231 | ₩5,349 | +1.99% | 2.1만 |
|---|
| 2026.05.26 | ₩5,620 | ₩5,710 | ₩5,231 | ₩5,245 | -6.68% | 10.6만 |
|---|
| 2026.05.22 | ₩5,607 | ₩6,090 | ₩5,433 | ₩5,547 | -1.08% | 10.4만 |
|---|
| 2026.05.21 | ₩5,272 | ₩5,808 | ₩5,272 | ₩5,500 | +4.33% | 12.5만 |
|---|
| 2026.05.20 | ₩5,513 | ₩5,701 | ₩5,339 | ₩5,359 | -2.80% | 10.5만 |
|---|
| 2026.05.19 | ₩6,143 | ₩6,143 | ₩5,486 | ₩5,754 | -6.33% | 8.2만 |
|---|
| 2026.05.18 | ₩5,661 | ₩6,197 | ₩5,628 | ₩5,910 | +4.41% | 8.6만 |
|---|
| 2026.05.15 | ₩6,063 | ₩6,076 | ₩5,365 | ₩5,795 | -4.42% | 13.5만 |
|---|
| 2026.05.14 | ₩6,801 | ₩7,042 | ₩6,707 | ₩6,752 | -0.71% | 4.5만 |
|---|
| 2026.05.13 | ₩6,774 | ₩7,029 | ₩6,640 | ₩6,807 | +0.50% | 6.6만 |
|---|
| 2026.05.12 | ₩6,170 | ₩6,828 | ₩6,169 | ₩6,667 | +8.04% | 11.9만 |
|---|
| 2026.05.11 | ₩6,036 | ₩6,278 | ₩5,768 | ₩6,103 | +1.11% | 6.8만 |
|---|
| 2026.05.08 | ₩5,513 | ₩6,050 | ₩5,473 | ₩6,036 | +9.49% | 9.6만 |
|---|
| 2026.05.07 | ₩5,594 | ₩5,714 | ₩5,446 | ₩5,513 | -1.44% | 6.4만 |
|---|
| 2026.05.06 | ₩5,781 | ₩5,848 | ₩5,459 | ₩5,567 | -3.71% | 9.5만 |
|---|
| 2026.05.05 | ₩5,889 | ₩6,023 | ₩5,848 | ₩5,862 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩5,848 | ₩6,009 | ₩5,835 | ₩5,902 | +0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩6,036 | ₩6,036 | ₩5,902 | ₩5,969 | -1.11% | 3만 |
|---|
| 2026.04.30 | ₩6,076 | ₩6,331 | ₩5,902 | ₩6,046 | -0.51% | 6.6만 |
|---|
| 2026.04.29 | ₩6,358 | ₩6,358 | ₩6,050 | ₩6,101 | -4.05% | 2.8만 |
|---|
| 2026.04.28 | ₩6,117 | ₩6,358 | ₩6,103 | ₩6,331 | +3.51% | 2.9만 |
|---|
| 2026.04.27 | ₩6,559 | ₩6,626 | ₩6,063 | ₩6,170 | -5.93% | 5.4만 |
|---|
| 2026.04.24 | ₩6,170 | ₩6,707 | ₩6,170 | ₩6,479 | +5.00% | 3.9만 |
|---|
| 2026.04.23 | ₩6,318 | ₩6,318 | ₩5,835 | ₩5,969 | -5.52% | 2.1만 |
|---|
| 2026.04.22 | ₩6,304 | ₩6,546 | ₩6,197 | ₩6,345 | +0.64% | 2.8만 |
|---|
| 2026.04.21 | ₩6,063 | ₩6,640 | ₩6,063 | ₩6,224 | +2.65% | 4.6만 |
|---|
| 2026.04.20 | ₩6,707 | ₩6,707 | ₩6,063 | ₩6,063 | -9.60% | 3.7만 |
|---|
| 2026.04.17 | ₩6,559 | ₩6,895 | ₩6,237 | ₩6,667 | +1.64% | 14.3만 |
|---|
| 2026.04.16 | ₩6,170 | ₩6,372 | ₩5,902 | ₩6,170 | 0.00% | 7.5만 |
|---|
| 2026.04.15 | ₩6,372 | ₩6,519 | ₩6,090 | ₩6,278 | -1.47% | 4.7만 |
|---|
| 2026.04.14 | ₩6,398 | ₩6,908 | ₩6,398 | ₩6,516 | +1.84% | 2.4만 |
|---|
| 2026.04.13 | ₩6,881 | ₩6,908 | ₩6,063 | ₩6,479 | -5.85% | 4.2만 |
|---|
| 2026.04.10 | ₩6,975 | ₩6,975 | ₩6,101 | ₩6,884 | -1.31% | 4.5만 |
|---|
| 2026.04.09 | ₩6,895 | ₩7,109 | ₩6,774 | ₩6,975 | +1.17% | 5.5만 |
|---|
| 2026.04.08 | ₩7,713 | ₩7,952 | ₩6,734 | ₩6,881 | -10.78% | 10.8만 |
|---|
| 2026.04.07 | ₩6,667 | ₩8,169 | ₩6,506 | ₩7,632 | +14.49% | 13만 |
|---|
| 2026.04.06 | ₩6,237 | ₩6,620 | ₩6,050 | ₩6,613 | +6.02% | 4.6만 |
|---|
| 2026.04.02 | ₩6,076 | ₩6,506 | ₩5,768 | ₩6,126 | +0.82% | 7.6만 |
|---|
| 2026.04.01 | ₩5,379 | ₩6,130 | ₩5,379 | ₩5,576 | +3.67% | 8만 |
|---|
| 2026.03.31 | ₩5,620 | ₩5,620 | ₩5,365 | ₩5,406 | -3.82% | 10.3만 |
|---|
| 2026.03.30 | ₩6,358 | ₩6,358 | ₩5,365 | ₩5,513 | -13.29% | 5.5만 |
|---|
| 2026.03.27 | ₩6,747 | ₩6,787 | ₩5,647 | ₩5,936 | -12.03% | 5.7만 |
|---|
| 2026.03.26 | ₩6,667 | ₩7,176 | ₩6,573 | ₩6,693 | +0.40% | 6.4만 |
|---|
| 2026.03.25 | ₩6,774 | ₩6,787 | ₩6,372 | ₩6,600 | -2.57% | 14.9만 |
|---|
| 2026.03.24 | ₩7,512 | ₩7,606 | ₩6,814 | ₩6,868 | -8.57% | 6.2만 |
|---|
| 2026.03.23 | ₩6,801 | ₩7,606 | ₩6,801 | ₩7,364 | +8.28% | 5.3만 |
|---|
| 2026.03.20 | ₩6,828 | ₩7,056 | ₩6,707 | ₩6,801 | -0.39% | 8.3천 |
|---|
| 2026.03.19 | ₩6,881 | ₩6,881 | ₩6,707 | ₩6,814 | -0.97% | 3.2만 |
|---|
| 2026.03.18 | ₩6,881 | ₩7,107 | ₩6,841 | ₩6,895 | +0.19% | 2.4만 |
|---|
| 2026.03.17 | ₩7,042 | ₩7,042 | ₩6,720 | ₩6,876 | -2.36% | 3.5만 |
|---|
| 2026.03.16 | ₩7,096 | ₩7,096 | ₩6,734 | ₩6,950 | -2.06% | 3.7만 |
|---|
| 2026.03.13 | ₩6,841 | ₩7,109 | ₩6,828 | ₩7,096 | +3.73% | 4만 |
|---|
| 2026.03.12 | ₩6,962 | ₩7,243 | ₩6,873 | ₩7,031 | +1.00% | 4.6만 |
|---|
| 2026.03.11 | ₩6,895 | ₩6,975 | ₩6,774 | ₩6,925 | +0.45% | 1.6만 |
|---|
| 2026.03.10 | ₩6,908 | ₩7,109 | ₩6,774 | ₩6,774 | -1.94% | 3.1만 |
|---|
| 2026.03.09 | ₩6,921 | ₩7,109 | ₩6,854 | ₩6,900 | -0.31% | 3.2만 |
|---|
| 2026.03.06 | ₩7,659 | ₩7,659 | ₩6,921 | ₩6,989 | -8.76% | 6.3만 |
|---|
| 2026.03.05 | ₩7,847 | ₩8,147 | ₩7,337 | ₩7,364 | -6.15% | 5만 |
|---|
| 2026.03.04 | ₩7,243 | ₩8,169 | ₩7,243 | ₩7,757 | +7.09% | 17.4만 |
|---|
| 2026.03.03 | ₩7,619 | ₩7,847 | ₩7,150 | ₩7,190 | -5.63% | 6.9만 |
|---|
| 2026.03.02 | ₩7,686 | ₩7,914 | ₩7,123 | ₩7,445 | -3.14% | 3.3만 |
|---|
| 2026.02.27 | ₩7,176 | ₩7,981 | ₩7,042 | ₩7,563 | +5.38% | 11만 |
|---|
| 2026.02.26 | ₩7,606 | ₩7,677 | ₩7,056 | ₩7,096 | -6.70% | 5.5만 |
|---|
| 2026.02.25 | ₩7,968 | ₩8,370 | ₩7,579 | ₩7,579 | -4.88% | 4.7만 |
|---|
| 2026.02.24 | ₩7,968 | ₩7,968 | ₩7,579 | ₩7,780 | -2.36% | 8만 |
|---|
| 2026.02.23 | ₩8,115 | ₩8,129 | ₩7,498 | ₩7,761 | -4.36% | 6.3만 |
|---|
| 2026.02.20 | ₩8,384 | ₩8,477 | ₩8,048 | ₩8,121 | -3.14% | 4.6만 |
|---|
| 2026.02.19 | ₩8,397 | ₩8,558 | ₩8,115 | ₩8,343 | -0.64% | 4.4만 |
|---|
| 2026.02.18 | ₩7,458 | ₩8,518 | ₩7,404 | ₩8,424 | +12.95% | 10.3만 |
|---|
| 2026.02.17 | ₩7,780 | ₩7,901 | ₩7,404 | ₩7,666 | -1.47% | 4.5만 |
|---|
| 2026.02.13 | ₩7,471 | ₩7,901 | ₩7,471 | ₩7,780 | +4.13% | 2.9만 |
|---|
| 2026.02.12 | ₩7,378 | ₩7,968 | ₩7,243 | ₩7,404 | +0.36% | 5.4만 |
|---|
| 2026.02.11 | ₩8,196 | ₩8,316 | ₩7,009 | ₩7,378 | -9.98% | 16.8만 |
|---|
| 2026.02.10 | ₩9,121 | ₩9,229 | ₩7,659 | ₩8,424 | -7.65% | 15.5만 |
|---|
| 2026.02.09 | ₩8,249 | ₩9,376 | ₩8,249 | ₩9,041 | +9.59% | 9만 |
|---|
| 2026.02.06 | ₩9,323 | ₩9,323 | ₩8,249 | ₩8,370 | -10.22% | 16만 |
|---|
| 2026.02.05 | ₩7,793 | ₩9,631 | ₩7,793 | ₩9,014 | +15.66% | 26.9만 |
|---|
| 2026.02.04 | ₩8,719 | ₩9,738 | ₩7,820 | ₩7,987 | -8.40% | 16.3만 |
|---|
| 2026.02.03 | ₩7,458 | ₩8,732 | ₩7,412 | ₩8,719 | +16.91% | 18.5만 |
|---|
| 2026.02.02 | ₩8,249 | ₩8,547 | ₩6,774 | ₩7,203 | -12.68% | 16.6만 |
|---|
| 2026.01.30 | ₩9,524 | ₩10,181 | ₩8,182 | ₩8,279 | -13.07% | 14.9만 |
|---|
| 2026.01.29 | ₩10,194 | ₩10,248 | ₩8,907 | ₩9,451 | -7.29% | 16.9만 |
|---|
| 2026.01.28 | ₩11,214 | ₩11,268 | ₩9,658 | ₩10,315 | -8.01% | 19.3만 |
|---|
| 2026.01.27 | ₩8,786 | ₩11,214 | ₩8,665 | ₩10,999 | +25.19% | 32.9만 |
|---|
| 2026.01.26 | ₩9,792 | ₩10,744 | ₩8,665 | ₩8,769 | -10.45% | 33.6만 |
|---|
| 2026.01.23 | ₩7,176 | ₩9,658 | ₩7,109 | ₩9,591 | +33.64% | 60.6만 |
|---|
| 2026.01.22 | ₩7,029 | ₩7,310 | ₩6,707 | ₩7,093 | +0.92% | 18.8만 |
|---|
| 2026.01.21 | ₩5,365 | ₩6,573 | ₩5,218 | ₩6,286 | +17.15% | 17.7만 |
|---|
| 2026.01.20 | ₩5,634 | ₩5,721 | ₩5,030 | ₩5,150 | -8.60% | 19.1만 |
|---|
| 2026.01.16 | ₩6,157 | ₩6,170 | ₩5,406 | ₩5,634 | -8.50% | 14.1만 |
|---|
| 2026.01.15 | ₩7,042 | ₩7,042 | ₩5,768 | ₩6,157 | -12.57% | 10.6만 |
|---|
| 2026.01.14 | ₩7,042 | ₩7,042 | ₩6,439 | ₩6,693 | -4.95% | 4.1만 |
|---|
| 2026.01.13 | ₩7,686 | ₩7,686 | ₩6,734 | ₩6,854 | -10.82% | 6.2만 |
|---|
| 2026.01.12 | ₩6,774 | ₩7,435 | ₩6,747 | ₩7,109 | +4.95% | 18.9만 |
|---|
| 2026.01.09 | ₩6,224 | ₩7,337 | ₩6,197 | ₩6,707 | +7.76% | 26.2만 |
|---|
| 2026.01.08 | ₩6,264 | ₩6,345 | ₩5,701 | ₩5,701 | -8.99% | 6.9만 |
|---|
| 2026.01.07 | ₩5,808 | ₩6,372 | ₩5,714 | ₩6,345 | +9.24% | 11.5만 |
|---|
| 2026.01.06 | ₩5,272 | ₩5,759 | ₩5,191 | ₩5,713 | +8.37% | 10.4만 |
|---|
| 2026.01.05 | ₩5,231 | ₩5,433 | ₩5,097 | ₩5,278 | +0.90% | 4.5만 |
|---|
| 2026.01.02 | ₩5,137 | ₩5,352 | ₩4,829 | ₩5,243 | +2.06% | 4.8만 |
|---|
| 2025.12.31 | ₩5,124 | ₩5,258 | ₩5,030 | ₩5,111 | -0.26% | 8.2만 |
|---|
| 2025.12.30 | ₩4,990 | ₩5,339 | ₩4,990 | ₩5,097 | +2.15% | 9.6만 |
|---|
| 2025.12.29 | ₩5,111 | ₩5,339 | ₩4,990 | ₩5,151 | +0.79% | 7.3만 |
|---|
| 2025.12.26 | ₩5,245 | ₩5,298 | ₩5,164 | ₩5,191 | -1.02% | 2.7만 |
|---|
| 2025.12.24 | ₩5,379 | ₩5,392 | ₩5,205 | ₩5,205 | -3.24% | 5.6만 |
|---|
| 2025.12.23 | ₩5,365 | ₩5,433 | ₩5,111 | ₩5,178 | -3.50% | 2.5만 |
|---|
| 2025.12.22 | ₩5,433 | ₩5,701 | ₩5,164 | ₩5,352 | -1.48% | 5.6만 |
|---|
| 2025.12.19 | ₩6,036 | ₩6,036 | ₩5,392 | ₩5,687 | -5.78% | 4.7만 |
|---|
| 2025.12.18 | ₩5,164 | ₩5,902 | ₩4,829 | ₩5,902 | +14.29% | 6.9만 |
|---|
| 2025.12.17 | ₩5,070 | ₩5,419 | ₩4,829 | ₩5,365 | +5.82% | 4만 |
|---|
| 2025.12.16 | ₩5,258 | ₩5,459 | ₩4,775 | ₩5,151 | -2.04% | 6.8만 |
|---|
| 2025.12.15 | ₩5,500 | ₩5,634 | ₩5,298 | ₩5,298 | -3.66% | 4.3만 |
|---|
| 2025.12.12 | ₩5,701 | ₩5,701 | ₩5,540 | ₩5,553 | -2.59% | 2.9만 |
|---|
| 2025.12.11 | ₩5,714 | ₩6,194 | ₩5,580 | ₩5,728 | +0.23% | 2.9만 |
|---|
| 2025.12.10 | ₩5,889 | ₩6,358 | ₩5,500 | ₩5,969 | +1.37% | 8.8만 |
|---|
| 2025.12.09 | ₩5,902 | ₩5,942 | ₩5,392 | ₩5,618 | -4.82% | 5.1만 |
|---|
| 2025.12.08 | ₩5,298 | ₩6,170 | ₩5,178 | ₩5,808 | +9.62% | 13.3만 |
|---|
| 2025.12.05 | ₩5,714 | ₩5,741 | ₩5,191 | ₩5,305 | -7.16% | 6.2만 |
|---|
| 2025.12.04 | ₩5,795 | ₩6,224 | ₩5,721 | ₩5,741 | -0.93% | 5.1만 |
|---|
| 2025.12.03 | ₩6,492 | ₩6,492 | ₩5,714 | ₩5,824 | -10.29% | 2.8만 |
|---|
| 2025.12.02 | ₩6,237 | ₩6,640 | ₩5,647 | ₩6,237 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩6,573 | ₩6,640 | ₩6,117 | ₩6,117 | -6.94% | 3.3만 |
|---|
| 2025.11.28 | ₩6,640 | ₩6,680 | ₩5,996 | ₩6,519 | -1.82% | 4.7만 |
|---|
| 2025.11.26 | ₩5,513 | ₩6,600 | ₩5,500 | ₩6,479 | +17.52% | 10.5만 |
|---|
| 2025.11.25 | ₩5,339 | ₩5,567 | ₩4,842 | ₩5,506 | +3.14% | 7.1만 |
|---|
| 2025.11.24 | ₩5,258 | ₩5,378 | ₩4,802 | ₩5,245 | -0.26% | 7만 |
|---|
| 2025.11.21 | ₩5,298 | ₩5,365 | ₩5,164 | ₩5,319 | +0.38% | 3.9만 |
|---|
| 2025.11.20 | ₩5,097 | ₩5,459 | ₩5,097 | ₩5,164 | +1.32% | 6.7만 |
|---|
| 2025.11.19 | ₩4,494 | ₩5,312 | ₩4,427 | ₩5,030 | +11.94% | 8.4만 |
|---|
| 2025.11.18 | ₩4,494 | ₩4,561 | ₩4,359 | ₩4,461 | -0.72% | 6.3만 |
|---|
| 2025.11.17 | ₩5,030 | ₩5,231 | ₩4,149 | ₩4,494 | -10.67% | 8.7만 |
|---|
| 2025.11.14 | ₩5,392 | ₩5,620 | ₩5,124 | ₩5,332 | -1.12% | 6.9만 |
|---|
| 2025.11.13 | ₩6,237 | ₩6,295 | ₩5,500 | ₩5,553 | -10.97% | 8.1만 |
|---|
| 2025.11.12 | ₩6,237 | ₩6,559 | ₩6,050 | ₩6,237 | 0.00% | 11.1만 |
|---|
| 2025.11.11 | ₩6,170 | ₩6,331 | ₩5,701 | ₩6,126 | -0.72% | 4.8만 |
|---|
| 2025.11.10 | ₩5,111 | ₩6,372 | ₩5,084 | ₩6,170 | +20.73% | 21.1만 |
|---|
| 2025.11.07 | ₩5,084 | ₩5,567 | ₩4,534 | ₩4,990 | -1.85% | 6.7만 |
|---|
| 2025.11.06 | ₩5,500 | ₩5,690 | ₩5,164 | ₩5,191 | -5.61% | 7.2만 |
|---|
| 2025.11.05 | ₩5,325 | ₩5,754 | ₩5,191 | ₩5,500 | +3.27% | 6.3만 |
|---|
| 2025.11.04 | ₩5,808 | ₩5,889 | ₩5,325 | ₩5,392 | -7.16% | 9.8만 |
|---|
| 2025.11.03 | ₩6,103 | ₩6,617 | ₩5,768 | ₩5,875 | -3.74% | 13.2만 |
|---|
| 2025.10.31 | ₩6,036 | ₩6,828 | ₩6,036 | ₩6,499 | +7.67% | 9.5만 |
|---|
| 2025.10.30 | ₩6,345 | ₩6,559 | ₩6,103 | ₩6,220 | -1.97% | 3.6만 |
|---|
| 2025.10.29 | ₩6,170 | ₩6,559 | ₩6,170 | ₩6,251 | +1.30% | 3.3만 |
|---|
| 2025.10.28 | ₩6,304 | ₩6,761 | ₩6,003 | ₩6,036 | -4.26% | 4.4만 |
|---|
| 2025.10.27 | ₩6,546 | ₩7,042 | ₩6,063 | ₩6,304 | -3.69% | 7.2만 |
|---|
| 2025.10.24 | ₩6,412 | ₩6,688 | ₩5,768 | ₩6,398 | -0.21% | 3.4만 |
|---|
| 2025.10.23 | ₩6,613 | ₩7,082 | ₩6,331 | ₩6,512 | -1.52% | 1.5만 |
|---|
| 2025.10.22 | ₩7,176 | ₩7,190 | ₩6,036 | ₩6,559 | -8.60% | 4.8만 |
|---|
| 2025.10.21 | ₩7,109 | ₩7,378 | ₩7,109 | ₩7,123 | +0.19% | 2.2만 |
|---|
| 2025.10.20 | ₩6,640 | ₩7,175 | ₩6,532 | ₩7,109 | +7.07% | 9.8만 |
|---|
| 2025.10.17 | ₩6,372 | ₩6,573 | ₩6,304 | ₩6,532 | +2.53% | 5.8만 |
|---|
| 2025.10.16 | ₩6,586 | ₩6,586 | ₩6,036 | ₩6,315 | -4.11% | 4.6만 |
|---|
| 2025.10.15 | ₩6,372 | ₩6,573 | ₩6,063 | ₩6,476 | +1.64% | 2.2만 |
|---|
| 2025.10.14 | ₩5,674 | ₩6,586 | ₩5,486 | ₩6,304 | +11.11% | 13.3만 |
|---|
| 2025.10.13 | ₩5,768 | ₩6,304 | ₩5,453 | ₩5,526 | -4.19% | 5.1만 |
|---|
| 2025.10.10 | ₩6,130 | ₩6,204 | ₩5,714 | ₩5,777 | -5.75% | 7.1만 |
|---|