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 | ₩3,487 | ₩3,621 | ₩3,299 | ₩3,312 | -5.00% | 6.6만 |
| 2026.10.08 | ₩3,219 | ₩3,715 | ₩3,165 | ₩3,540 | +10.00% | 25.3만 |
| 2026.10.07 | ₩3,353 | ₩3,607 | ₩3,165 | ₩3,205 | -4.40% | 8.7만 |
| 2026.10.06 | ₩3,701 | ₩3,742 | ₩3,286 | ₩3,312 | -10.51% | 12.9만 |
| 2026.10.05 | ₩3,675 | ₩3,791 | ₩3,463 | ₩3,695 | +0.55% | 12.1만 |
| 2026.10.02 | ₩4,063 | ₩4,117 | ₩3,607 | ₩3,661 | -9.90% | 15.8만 |
| 2026.10.01 | ₩4,157 | ₩4,346 | ₩4,077 | ₩4,117 | -0.97% | 9.1만 |
| 2026.09.30 | ₩5,096 | ₩5,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,144 |
| -18.68% |
| 33.2만 |
| 2026.09.29 | ₩5,364 | ₩5,498 | ₩5,109 | ₩5,136 | -4.25% | 5만 |
|---|
| 2026.09.28 | ₩5,472 | ₩5,796 | ₩5,163 | ₩5,431 | -0.74% | 18.2만 |
|---|
| 2026.09.25 | ₩5,163 | ₩5,740 | ₩5,109 | ₩5,552 | +7.53% | 27.7만 |
|---|
| 2026.09.24 | ₩5,069 | ₩5,430 | ₩5,069 | ₩5,203 | +2.65% | 15.1만 |
|---|
| 2026.09.23 | ₩5,257 | ₩5,431 | ₩5,042 | ₩5,096 | -3.06% | 8.4만 |
|---|
| 2026.09.22 | ₩5,847 | ₩6,188 | ₩5,297 | ₩5,337 | -8.72% | 13만 |
|---|
| 2026.09.21 | ₩6,974 | ₩7,037 | ₩5,901 | ₩5,901 | -15.38% | 23.8만 |
|---|
| 2026.09.18 | ₩5,700 | ₩7,295 | ₩5,686 | ₩6,357 | +11.53% | 85.7만 |
|---|
| 2026.09.17 | ₩5,606 | ₩6,035 | ₩5,445 | ₩5,847 | +4.31% | 12만 |
|---|
| 2026.09.16 | ₩5,311 | ₩5,820 | ₩5,311 | ₩5,472 | +3.03% | 7.6만 |
|---|
| 2026.09.15 | ₩5,565 | ₩5,834 | ₩5,230 | ₩5,378 | -3.37% | 11.5만 |
|---|
| 2026.09.14 | ₩5,914 | ₩6,035 | ₩5,579 | ₩5,646 | -4.54% | 14만 |
|---|
| 2026.09.11 | ₩5,673 | ₩5,968 | ₩5,592 | ₩5,780 | +1.89% | 14.3만 |
|---|
| 2026.09.10 | ₩5,539 | ₩5,767 | ₩5,539 | ₩5,599 | +1.09% | 9.4만 |
|---|
| 2026.09.09 | ₩5,431 | ₩5,767 | ₩5,418 | ₩5,646 | +3.95% | 11.8만 |
|---|
| 2026.09.08 | ₩5,203 | ₩6,236 | ₩5,183 | ₩5,364 | +3.09% | 39만 |
|---|
| 2026.09.04 | ₩4,868 | ₩5,163 | ₩4,814 | ₩4,975 | +2.20% | 8.8만 |
|---|
| 2026.09.03 | ₩4,774 | ₩5,203 | ₩4,774 | ₩4,841 | +1.40% | 10만 |
|---|
| 2026.09.02 | ₩4,694 | ₩4,855 | ₩4,586 | ₩4,747 | +1.14% | 6.1만 |
|---|
| 2026.09.01 | ₩4,935 | ₩5,042 | ₩4,694 | ₩4,694 | -4.89% | 9만 |
|---|
| 2026.08.31 | ₩4,694 | ₩5,431 | ₩4,694 | ₩4,935 | +5.14% | 19.6만 |
|---|
| 2026.08.28 | ₩5,096 | ₩5,130 | ₩4,734 | ₩4,734 | -7.11% | 5.4만 |
|---|
| 2026.08.27 | ₩4,908 | ₩5,244 | ₩4,908 | ₩5,163 | +5.19% | 6.5만 |
|---|
| 2026.08.26 | ₩5,123 | ₩5,244 | ₩4,908 | ₩4,908 | -4.19% | 3만 |
|---|
| 2026.08.25 | ₩5,190 | ₩5,351 | ₩5,029 | ₩5,109 | -1.55% | 6.3만 |
|---|
| 2026.08.24 | ₩5,056 | ₩5,297 | ₩4,761 | ₩5,257 | +3.98% | 11.3만 |
|---|
| 2026.08.21 | ₩4,949 | ₩5,096 | ₩4,694 | ₩4,747 | -4.07% | 6.3만 |
|---|
| 2026.08.20 | ₩4,707 | ₩5,177 | ₩4,707 | ₩4,935 | +4.84% | 15.5만 |
|---|
| 2026.08.19 | ₩4,224 | ₩4,694 | ₩4,023 | ₩4,486 | +6.19% | 11.2만 |
|---|
| 2026.08.18 | ₩4,077 | ₩4,463 | ₩4,077 | ₩4,224 | +3.62% | 4.3만 |
|---|
| 2026.08.17 | ₩4,090 | ₩4,493 | ₩4,023 | ₩4,023 | -1.64% | 9.5만 |
|---|
| 2026.08.14 | ₩4,171 | ₩4,545 | ₩4,090 | ₩4,305 | +3.22% | 10.5만 |
|---|
| 2026.08.13 | ₩3,084 | ₩4,426 | ₩3,019 | ₩4,157 | +34.78% | 64.8만 |
|---|
| 2026.08.12 | ₩4,949 | ₩5,565 | ₩4,774 | ₩5,096 | +2.98% | 15.9만 |
|---|
| 2026.08.11 | ₩4,895 | ₩4,989 | ₩4,777 | ₩4,841 | -1.10% | 4.1만 |
|---|
| 2026.08.10 | ₩5,632 | ₩5,632 | ₩4,841 | ₩5,069 | -10.00% | 6.7만 |
|---|
| 2026.08.07 | ₩5,278 | ₩6,249 | ₩4,900 | ₩5,489 | +3.99% | 25.4만 |
|---|
| 2026.08.06 | ₩4,305 | ₩5,431 | ₩4,144 | ₩5,391 | +25.23% | 17만 |
|---|
| 2026.08.05 | ₩4,412 | ₩4,519 | ₩4,117 | ₩4,471 | +1.34% | 4.8만 |
|---|
| 2026.08.04 | ₩4,305 | ₩4,426 | ₩4,077 | ₩4,369 | +1.50% | 6만 |
|---|
| 2026.08.03 | ₩4,439 | ₩4,586 | ₩4,037 | ₩4,184 | -5.74% | 8.6만 |
|---|
| 2026.07.31 | ₩4,318 | ₩5,163 | ₩4,184 | ₩4,444 | +2.92% | 9만 |
|---|
| 2026.07.30 | ₩4,399 | ₩4,560 | ₩4,037 | ₩4,305 | -2.13% | 5.7만 |
|---|
| 2026.07.29 | ₩4,600 | ₩4,600 | ₩4,412 | ₩4,412 | -4.08% | 1.4만 |
|---|
| 2026.07.28 | ₩5,096 | ₩5,109 | ₩4,494 | ₩4,494 | -11.82% | 3.7만 |
|---|
| 2026.07.27 | ₩5,203 | ₩5,472 | ₩4,774 | ₩5,123 | -1.55% | 4만 |
|---|
| 2026.07.24 | ₩5,217 | ₩5,445 | ₩5,096 | ₩5,378 | +3.08% | 3.2만 |
|---|
| 2026.07.23 | ₩5,244 | ₩5,337 | ₩5,096 | ₩5,142 | -1.94% | 3.1만 |
|---|
| 2026.07.22 | ₩5,351 | ₩5,351 | ₩5,229 | ₩5,270 | -1.50% | 2.2만 |
|---|
| 2026.07.21 | ₩5,223 | ₩5,418 | ₩4,710 | ₩5,337 | +2.18% | 9.6만 |
|---|
| 2026.07.20 | ₩5,083 | ₩5,364 | ₩4,801 | ₩5,217 | +2.64% | 4.3만 |
|---|
| 2026.07.17 | ₩4,962 | ₩5,150 | ₩4,466 | ₩5,056 | +1.89% | 2.2만 |
|---|
| 2026.07.16 | ₩5,150 | ₩5,364 | ₩4,908 | ₩5,028 | -2.37% | 3.4만 |
|---|
| 2026.07.15 | ₩5,190 | ₩5,297 | ₩5,002 | ₩5,108 | -1.58% | 3.1만 |
|---|
| 2026.07.14 | ₩5,297 | ₩5,355 | ₩4,975 | ₩5,096 | -3.80% | 2.6만 |
|---|
| 2026.07.13 | ₩4,989 | ₩5,364 | ₩4,989 | ₩5,305 | +6.34% | 3만 |
|---|
| 2026.07.10 | ₩4,466 | ₩5,203 | ₩4,238 | ₩4,949 | +10.81% | 4.6만 |
|---|
| 2026.07.09 | ₩4,345 | ₩4,493 | ₩4,238 | ₩4,313 | -0.74% | 1.3만 |
|---|
| 2026.07.08 | ₩4,358 | ₩4,654 | ₩4,206 | ₩4,372 | +0.31% | 2.4만 |
|---|
| 2026.07.07 | ₩4,828 | ₩4,955 | ₩4,171 | ₩4,405 | -8.75% | 3.2만 |
|---|
| 2026.07.06 | ₩4,332 | ₩5,284 | ₩4,291 | ₩4,908 | +13.31% | 7.1만 |
|---|
| 2026.07.02 | ₩4,251 | ₩4,519 | ₩4,224 | ₩4,345 | +2.21% | 1.6만 |
|---|
| 2026.07.01 | ₩4,426 | ₩4,493 | ₩4,224 | ₩4,318 | -2.42% | 6.2만 |
|---|
| 2026.06.30 | ₩4,654 | ₩4,667 | ₩4,358 | ₩4,426 | -4.90% | 6.2만 |
|---|
| 2026.06.29 | ₩4,828 | ₩5,045 | ₩4,546 | ₩4,667 | -3.33% | 2.4만 |
|---|
| 2026.06.26 | ₩4,586 | ₩4,856 | ₩4,573 | ₩4,808 | +4.82% | 3.7만 |
|---|
| 2026.06.25 | ₩5,217 | ₩5,217 | ₩4,560 | ₩4,613 | -11.57% | 5.7만 |
|---|
| 2026.06.24 | ₩5,029 | ₩5,230 | ₩4,895 | ₩5,016 | -0.27% | 2.2만 |
|---|
| 2026.06.23 | ₩5,284 | ₩5,284 | ₩4,962 | ₩4,962 | -6.09% | 2.7만 |
|---|
| 2026.06.22 | ₩5,445 | ₩5,659 | ₩5,096 | ₩5,219 | -4.14% | 4.6만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,700 | ₩5,230 | ₩5,364 | +2.56% | 2.1만 |
|---|
| 2026.06.17 | ₩5,632 | ₩5,632 | ₩5,173 | ₩5,250 | -6.79% | 3.5만 |
|---|
| 2026.06.16 | ₩5,525 | ₩5,726 | ₩5,485 | ₩5,571 | +0.83% | 10.5만 |
|---|
| 2026.06.15 | ₩5,472 | ₩5,525 | ₩5,472 | ₩5,492 | +0.37% | 12.6만 |
|---|
| 2026.06.12 | ₩4,439 | ₩5,485 | ₩4,439 | ₩5,472 | +23.26% | 13.6만 |
|---|
| 2026.06.11 | ₩4,533 | ₩4,895 | ₩4,506 | ₩4,506 | -0.59% | 3.2만 |
|---|
| 2026.06.10 | ₩4,761 | ₩4,761 | ₩4,533 | ₩4,600 | -3.38% | 2.9만 |
|---|
| 2026.06.09 | ₩4,935 | ₩5,002 | ₩4,426 | ₩4,781 | -3.13% | 5.8만 |
|---|
| 2026.06.08 | ₩5,029 | ₩5,284 | ₩4,788 | ₩4,935 | -1.87% | 2.9만 |
|---|
| 2026.06.05 | ₩5,364 | ₩5,364 | ₩4,989 | ₩5,225 | -2.60% | 3.3만 |
|---|
| 2026.06.04 | ₩5,431 | ₩5,606 | ₩5,364 | ₩5,414 | -0.32% | 2.4만 |
|---|
| 2026.06.03 | ₩5,579 | ₩5,619 | ₩5,458 | ₩5,521 | -1.03% | 2만 |
|---|
| 2026.06.02 | ₩5,632 | ₩5,981 | ₩5,579 | ₩5,591 | -0.74% | 5.8만 |
|---|
| 2026.06.01 | ₩5,565 | ₩5,968 | ₩5,431 | ₩5,610 | +0.80% | 6.2만 |
|---|
| 2026.05.29 | ₩5,244 | ₩5,753 | ₩5,244 | ₩5,552 | +5.88% | 4.1만 |
|---|
| 2026.05.28 | ₩5,498 | ₩5,498 | ₩4,989 | ₩5,248 | -4.56% | 7.1만 |
|---|
| 2026.05.27 | ₩5,244 | ₩5,555 | ₩5,230 | ₩5,348 | +1.99% | 2.1만 |
|---|
| 2026.05.26 | ₩5,619 | ₩5,709 | ₩5,230 | ₩5,244 | -6.68% | 10.6만 |
|---|
| 2026.05.22 | ₩5,606 | ₩6,088 | ₩5,431 | ₩5,545 | -1.08% | 10.4만 |
|---|
| 2026.05.21 | ₩5,270 | ₩5,807 | ₩5,270 | ₩5,498 | +4.33% | 12.5만 |
|---|
| 2026.05.20 | ₩5,512 | ₩5,700 | ₩5,337 | ₩5,358 | -2.80% | 10.5만 |
|---|
| 2026.05.19 | ₩6,142 | ₩6,142 | ₩5,485 | ₩5,753 | -6.33% | 8.2만 |
|---|
| 2026.05.18 | ₩5,659 | ₩6,196 | ₩5,627 | ₩5,909 | +4.41% | 8.6만 |
|---|
| 2026.05.15 | ₩6,062 | ₩6,075 | ₩5,364 | ₩5,793 | -4.42% | 13.5만 |
|---|
| 2026.05.14 | ₩6,799 | ₩7,041 | ₩6,705 | ₩6,751 | -0.71% | 4.5만 |
|---|
| 2026.05.13 | ₩6,772 | ₩7,027 | ₩6,638 | ₩6,806 | +0.50% | 6.6만 |
|---|
| 2026.05.12 | ₩6,169 | ₩6,826 | ₩6,168 | ₩6,665 | +8.04% | 11.9만 |
|---|
| 2026.05.11 | ₩6,035 | ₩6,276 | ₩5,767 | ₩6,102 | +1.11% | 6.8만 |
|---|
| 2026.05.08 | ₩5,512 | ₩6,048 | ₩5,472 | ₩6,035 | +9.49% | 9.6만 |
|---|
| 2026.05.07 | ₩5,592 | ₩5,713 | ₩5,445 | ₩5,512 | -1.44% | 6.4만 |
|---|
| 2026.05.06 | ₩5,780 | ₩5,847 | ₩5,458 | ₩5,565 | -3.71% | 9.5만 |
|---|
| 2026.05.05 | ₩5,887 | ₩6,021 | ₩5,847 | ₩5,860 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩5,847 | ₩6,008 | ₩5,834 | ₩5,901 | +0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩6,035 | ₩6,035 | ₩5,901 | ₩5,968 | -1.11% | 3만 |
|---|
| 2026.04.30 | ₩6,075 | ₩6,330 | ₩5,901 | ₩6,044 | -0.51% | 6.6만 |
|---|
| 2026.04.29 | ₩6,357 | ₩6,357 | ₩6,048 | ₩6,099 | -4.05% | 2.8만 |
|---|
| 2026.04.28 | ₩6,115 | ₩6,357 | ₩6,102 | ₩6,330 | +3.51% | 2.9만 |
|---|
| 2026.04.27 | ₩6,558 | ₩6,625 | ₩6,062 | ₩6,169 | -5.93% | 5.4만 |
|---|
| 2026.04.24 | ₩6,169 | ₩6,705 | ₩6,169 | ₩6,477 | +5.00% | 3.9만 |
|---|
| 2026.04.23 | ₩6,316 | ₩6,316 | ₩5,834 | ₩5,968 | -5.52% | 2.1만 |
|---|
| 2026.04.22 | ₩6,303 | ₩6,544 | ₩6,196 | ₩6,343 | +0.64% | 2.8만 |
|---|
| 2026.04.21 | ₩6,062 | ₩6,638 | ₩6,062 | ₩6,223 | +2.65% | 4.6만 |
|---|
| 2026.04.20 | ₩6,705 | ₩6,705 | ₩6,062 | ₩6,062 | -9.60% | 3.7만 |
|---|
| 2026.04.17 | ₩6,558 | ₩6,893 | ₩6,236 | ₩6,665 | +1.64% | 14.3만 |
|---|
| 2026.04.16 | ₩6,169 | ₩6,370 | ₩5,901 | ₩6,169 | 0.00% | 7.5만 |
|---|
| 2026.04.15 | ₩6,370 | ₩6,518 | ₩6,088 | ₩6,276 | -1.47% | 4.7만 |
|---|
| 2026.04.14 | ₩6,397 | ₩6,907 | ₩6,397 | ₩6,515 | +1.84% | 2.4만 |
|---|
| 2026.04.13 | ₩6,880 | ₩6,907 | ₩6,062 | ₩6,477 | -5.85% | 4.2만 |
|---|
| 2026.04.10 | ₩6,974 | ₩6,974 | ₩6,099 | ₩6,882 | -1.31% | 4.5만 |
|---|
| 2026.04.09 | ₩6,893 | ₩7,108 | ₩6,772 | ₩6,974 | +1.17% | 5.5만 |
|---|
| 2026.04.08 | ₩7,711 | ₩7,950 | ₩6,732 | ₩6,880 | -10.78% | 10.8만 |
|---|
| 2026.04.07 | ₩6,665 | ₩8,167 | ₩6,504 | ₩7,631 | +14.49% | 13만 |
|---|
| 2026.04.06 | ₩6,236 | ₩6,618 | ₩6,048 | ₩6,611 | +6.02% | 4.6만 |
|---|
| 2026.04.02 | ₩6,075 | ₩6,504 | ₩5,767 | ₩6,125 | +0.82% | 7.6만 |
|---|
| 2026.04.01 | ₩5,378 | ₩6,129 | ₩5,378 | ₩5,575 | +3.67% | 8만 |
|---|
| 2026.03.31 | ₩5,619 | ₩5,619 | ₩5,364 | ₩5,405 | -3.82% | 10.3만 |
|---|
| 2026.03.30 | ₩6,357 | ₩6,357 | ₩5,364 | ₩5,512 | -13.29% | 5.5만 |
|---|
| 2026.03.27 | ₩6,746 | ₩6,786 | ₩5,646 | ₩5,934 | -12.03% | 5.7만 |
|---|
| 2026.03.26 | ₩6,665 | ₩7,175 | ₩6,571 | ₩6,692 | +0.40% | 6.4만 |
|---|
| 2026.03.25 | ₩6,772 | ₩6,786 | ₩6,370 | ₩6,598 | -2.57% | 14.9만 |
|---|
| 2026.03.24 | ₩7,510 | ₩7,604 | ₩6,813 | ₩6,866 | -8.57% | 6.2만 |
|---|
| 2026.03.23 | ₩6,799 | ₩7,604 | ₩6,799 | ₩7,362 | +8.28% | 5.3만 |
|---|
| 2026.03.20 | ₩6,826 | ₩7,054 | ₩6,705 | ₩6,799 | -0.39% | 8.3천 |
|---|
| 2026.03.19 | ₩6,880 | ₩6,880 | ₩6,705 | ₩6,813 | -0.97% | 3.2만 |
|---|
| 2026.03.18 | ₩6,880 | ₩7,105 | ₩6,839 | ₩6,893 | +0.19% | 2.4만 |
|---|
| 2026.03.17 | ₩7,041 | ₩7,041 | ₩6,719 | ₩6,874 | -2.36% | 3.5만 |
|---|
| 2026.03.16 | ₩7,094 | ₩7,094 | ₩6,732 | ₩6,948 | -2.06% | 3.7만 |
|---|
| 2026.03.13 | ₩6,839 | ₩7,108 | ₩6,826 | ₩7,094 | +3.73% | 4만 |
|---|
| 2026.03.12 | ₩6,960 | ₩7,242 | ₩6,872 | ₩7,030 | +1.00% | 4.6만 |
|---|
| 2026.03.11 | ₩6,893 | ₩6,974 | ₩6,772 | ₩6,924 | +0.45% | 1.6만 |
|---|
| 2026.03.10 | ₩6,907 | ₩7,108 | ₩6,772 | ₩6,772 | -1.94% | 3.1만 |
|---|
| 2026.03.09 | ₩6,920 | ₩7,108 | ₩6,853 | ₩6,898 | -0.31% | 3.2만 |
|---|
| 2026.03.06 | ₩7,658 | ₩7,658 | ₩6,920 | ₩6,987 | -8.76% | 6.3만 |
|---|
| 2026.03.05 | ₩7,845 | ₩8,146 | ₩7,336 | ₩7,362 | -6.15% | 5만 |
|---|
| 2026.03.04 | ₩7,242 | ₩8,167 | ₩7,242 | ₩7,755 | +7.09% | 17.4만 |
|---|
| 2026.03.03 | ₩7,617 | ₩7,845 | ₩7,148 | ₩7,188 | -5.63% | 6.9만 |
|---|
| 2026.03.02 | ₩7,684 | ₩7,912 | ₩7,121 | ₩7,443 | -3.14% | 3.3만 |
|---|
| 2026.02.27 | ₩7,175 | ₩7,979 | ₩7,041 | ₩7,561 | +5.38% | 11만 |
|---|
| 2026.02.26 | ₩7,604 | ₩7,675 | ₩7,054 | ₩7,094 | -6.70% | 5.5만 |
|---|
| 2026.02.25 | ₩7,966 | ₩8,368 | ₩7,577 | ₩7,577 | -4.88% | 4.7만 |
|---|
| 2026.02.24 | ₩7,966 | ₩7,966 | ₩7,577 | ₩7,778 | -2.36% | 8만 |
|---|
| 2026.02.23 | ₩8,113 | ₩8,127 | ₩7,497 | ₩7,759 | -4.36% | 6.3만 |
|---|
| 2026.02.20 | ₩8,382 | ₩8,476 | ₩8,046 | ₩8,119 | -3.14% | 4.6만 |
|---|
| 2026.02.19 | ₩8,395 | ₩8,556 | ₩8,113 | ₩8,341 | -0.64% | 4.4만 |
|---|
| 2026.02.18 | ₩7,456 | ₩8,516 | ₩7,403 | ₩8,422 | +12.95% | 10.3만 |
|---|
| 2026.02.17 | ₩7,778 | ₩7,899 | ₩7,403 | ₩7,664 | -1.47% | 4.5만 |
|---|
| 2026.02.13 | ₩7,470 | ₩7,899 | ₩7,470 | ₩7,778 | +4.13% | 2.9만 |
|---|
| 2026.02.12 | ₩7,376 | ₩7,966 | ₩7,242 | ₩7,403 | +0.36% | 5.4만 |
|---|
| 2026.02.11 | ₩8,194 | ₩8,315 | ₩7,007 | ₩7,376 | -9.98% | 16.8만 |
|---|
| 2026.02.10 | ₩9,119 | ₩9,227 | ₩7,658 | ₩8,422 | -7.65% | 15.5만 |
|---|
| 2026.02.09 | ₩8,248 | ₩9,374 | ₩8,248 | ₩9,039 | +9.59% | 9만 |
|---|
| 2026.02.06 | ₩9,320 | ₩9,320 | ₩8,248 | ₩8,368 | -10.22% | 16만 |
|---|
| 2026.02.05 | ₩7,792 | ₩9,629 | ₩7,792 | ₩9,012 | +15.66% | 26.9만 |
|---|
| 2026.02.04 | ₩8,717 | ₩9,736 | ₩7,818 | ₩7,985 | -8.40% | 16.3만 |
|---|
| 2026.02.03 | ₩7,456 | ₩8,730 | ₩7,411 | ₩8,717 | +16.91% | 18.5만 |
|---|
| 2026.02.02 | ₩8,248 | ₩8,545 | ₩6,772 | ₩7,202 | -12.68% | 16.6만 |
|---|
| 2026.01.30 | ₩9,522 | ₩10,179 | ₩8,181 | ₩8,277 | -13.07% | 14.9만 |
|---|
| 2026.01.29 | ₩10,192 | ₩10,246 | ₩8,905 | ₩9,449 | -7.29% | 16.9만 |
|---|
| 2026.01.28 | ₩11,211 | ₩11,265 | ₩9,656 | ₩10,313 | -8.01% | 19.3만 |
|---|
| 2026.01.27 | ₩8,784 | ₩11,211 | ₩8,663 | ₩10,997 | +25.19% | 32.9만 |
|---|
| 2026.01.26 | ₩9,790 | ₩10,742 | ₩8,663 | ₩8,767 | -10.45% | 33.6만 |
|---|
| 2026.01.23 | ₩7,175 | ₩9,656 | ₩7,108 | ₩9,589 | +33.64% | 60.6만 |
|---|
| 2026.01.22 | ₩7,027 | ₩7,309 | ₩6,705 | ₩7,092 | +0.92% | 18.8만 |
|---|
| 2026.01.21 | ₩5,364 | ₩6,571 | ₩5,217 | ₩6,284 | +17.15% | 17.7만 |
|---|
| 2026.01.20 | ₩5,632 | ₩5,720 | ₩5,029 | ₩5,148 | -8.60% | 19.1만 |
|---|
| 2026.01.16 | ₩6,156 | ₩6,169 | ₩5,405 | ₩5,632 | -8.50% | 14.1만 |
|---|
| 2026.01.15 | ₩7,041 | ₩7,041 | ₩5,767 | ₩6,156 | -12.57% | 10.6만 |
|---|
| 2026.01.14 | ₩7,041 | ₩7,041 | ₩6,437 | ₩6,692 | -4.95% | 4.1만 |
|---|
| 2026.01.13 | ₩7,684 | ₩7,684 | ₩6,732 | ₩6,853 | -10.82% | 6.2만 |
|---|
| 2026.01.12 | ₩6,772 | ₩7,434 | ₩6,746 | ₩7,108 | +4.95% | 18.9만 |
|---|
| 2026.01.09 | ₩6,223 | ₩7,336 | ₩6,196 | ₩6,705 | +7.76% | 26.2만 |
|---|
| 2026.01.08 | ₩6,263 | ₩6,343 | ₩5,700 | ₩5,700 | -8.99% | 6.9만 |
|---|
| 2026.01.07 | ₩5,807 | ₩6,370 | ₩5,713 | ₩6,343 | +9.24% | 11.5만 |
|---|
| 2026.01.06 | ₩5,270 | ₩5,757 | ₩5,190 | ₩5,712 | +8.37% | 10.4만 |
|---|
| 2026.01.05 | ₩5,230 | ₩5,431 | ₩5,096 | ₩5,277 | +0.90% | 4.5만 |
|---|
| 2026.01.02 | ₩5,136 | ₩5,351 | ₩4,828 | ₩5,242 | +2.06% | 4.8만 |
|---|
| 2025.12.31 | ₩5,123 | ₩5,257 | ₩5,029 | ₩5,109 | -0.26% | 8.2만 |
|---|
| 2025.12.30 | ₩4,989 | ₩5,337 | ₩4,989 | ₩5,096 | +2.15% | 9.6만 |
|---|
| 2025.12.29 | ₩5,109 | ₩5,337 | ₩4,989 | ₩5,150 | +0.79% | 7.3만 |
|---|
| 2025.12.26 | ₩5,244 | ₩5,297 | ₩5,163 | ₩5,190 | -1.02% | 2.7만 |
|---|
| 2025.12.24 | ₩5,378 | ₩5,391 | ₩5,203 | ₩5,203 | -3.24% | 5.6만 |
|---|
| 2025.12.23 | ₩5,364 | ₩5,431 | ₩5,109 | ₩5,177 | -3.50% | 2.5만 |
|---|
| 2025.12.22 | ₩5,431 | ₩5,700 | ₩5,163 | ₩5,351 | -1.48% | 5.6만 |
|---|
| 2025.12.19 | ₩6,035 | ₩6,035 | ₩5,391 | ₩5,686 | -5.78% | 4.7만 |
|---|
| 2025.12.18 | ₩5,163 | ₩5,901 | ₩4,828 | ₩5,901 | +14.29% | 6.9만 |
|---|
| 2025.12.17 | ₩5,069 | ₩5,418 | ₩4,828 | ₩5,364 | +5.82% | 4만 |
|---|
| 2025.12.16 | ₩5,257 | ₩5,458 | ₩4,774 | ₩5,150 | -2.04% | 6.8만 |
|---|
| 2025.12.15 | ₩5,498 | ₩5,632 | ₩5,297 | ₩5,297 | -3.66% | 4.3만 |
|---|
| 2025.12.12 | ₩5,700 | ₩5,700 | ₩5,539 | ₩5,552 | -2.59% | 2.9만 |
|---|
| 2025.12.11 | ₩5,713 | ₩6,193 | ₩5,579 | ₩5,726 | +0.23% | 2.9만 |
|---|
| 2025.12.10 | ₩5,887 | ₩6,357 | ₩5,498 | ₩5,968 | +1.37% | 8.8만 |
|---|
| 2025.12.09 | ₩5,901 | ₩5,941 | ₩5,391 | ₩5,616 | -4.82% | 5.1만 |
|---|
| 2025.12.08 | ₩5,297 | ₩6,169 | ₩5,177 | ₩5,807 | +9.62% | 13.3만 |
|---|
| 2025.12.05 | ₩5,713 | ₩5,740 | ₩5,190 | ₩5,304 | -7.16% | 6.2만 |
|---|
| 2025.12.04 | ₩5,793 | ₩6,223 | ₩5,720 | ₩5,740 | -0.93% | 5.1만 |
|---|
| 2025.12.03 | ₩6,491 | ₩6,491 | ₩5,713 | ₩5,823 | -10.29% | 2.8만 |
|---|
| 2025.12.02 | ₩6,236 | ₩6,638 | ₩5,646 | ₩6,236 | 0.00% | 6.1만 |
|---|
| 2025.12.01 | ₩6,571 | ₩6,638 | ₩6,115 | ₩6,115 | -6.94% | 3.3만 |
|---|
| 2025.11.28 | ₩6,638 | ₩6,679 | ₩5,995 | ₩6,518 | -1.82% | 4.7만 |
|---|
| 2025.11.26 | ₩5,512 | ₩6,598 | ₩5,498 | ₩6,477 | +17.52% | 10.5만 |
|---|
| 2025.11.25 | ₩5,337 | ₩5,565 | ₩4,841 | ₩5,505 | +3.14% | 7.1만 |
|---|
| 2025.11.24 | ₩5,257 | ₩5,376 | ₩4,801 | ₩5,244 | -0.26% | 7만 |
|---|
| 2025.11.21 | ₩5,297 | ₩5,364 | ₩5,163 | ₩5,317 | +0.38% | 3.9만 |
|---|
| 2025.11.20 | ₩5,096 | ₩5,458 | ₩5,096 | ₩5,163 | +1.32% | 6.7만 |
|---|
| 2025.11.19 | ₩4,493 | ₩5,311 | ₩4,426 | ₩5,029 | +11.94% | 8.4만 |
|---|
| 2025.11.18 | ₩4,493 | ₩4,560 | ₩4,358 | ₩4,460 | -0.72% | 6.3만 |
|---|
| 2025.11.17 | ₩5,029 | ₩5,230 | ₩4,148 | ₩4,493 | -10.67% | 8.7만 |
|---|
| 2025.11.14 | ₩5,391 | ₩5,619 | ₩5,123 | ₩5,331 | -1.12% | 6.9만 |
|---|
| 2025.11.13 | ₩6,236 | ₩6,294 | ₩5,498 | ₩5,552 | -10.97% | 8.1만 |
|---|
| 2025.11.12 | ₩6,236 | ₩6,558 | ₩6,048 | ₩6,236 | 0.00% | 11.1만 |
|---|
| 2025.11.11 | ₩6,169 | ₩6,330 | ₩5,700 | ₩6,125 | -0.72% | 4.8만 |
|---|
| 2025.11.10 | ₩5,109 | ₩6,370 | ₩5,083 | ₩6,169 | +20.73% | 21.1만 |
|---|
| 2025.11.07 | ₩5,083 | ₩5,565 | ₩4,533 | ₩4,989 | -1.85% | 6.7만 |
|---|
| 2025.11.06 | ₩5,498 | ₩5,689 | ₩5,163 | ₩5,190 | -5.61% | 7.2만 |
|---|
| 2025.11.05 | ₩5,324 | ₩5,753 | ₩5,190 | ₩5,498 | +3.27% | 6.3만 |
|---|
| 2025.11.04 | ₩5,807 | ₩5,887 | ₩5,324 | ₩5,391 | -7.16% | 9.8만 |
|---|
| 2025.11.03 | ₩6,102 | ₩6,615 | ₩5,767 | ₩5,874 | -3.74% | 13.2만 |
|---|
| 2025.10.31 | ₩6,035 | ₩6,826 | ₩6,035 | ₩6,497 | +7.67% | 9.5만 |
|---|
| 2025.10.30 | ₩6,343 | ₩6,558 | ₩6,102 | ₩6,219 | -1.97% | 3.6만 |
|---|
| 2025.10.29 | ₩6,169 | ₩6,558 | ₩6,169 | ₩6,249 | +1.30% | 3.3만 |
|---|
| 2025.10.28 | ₩6,303 | ₩6,759 | ₩6,001 | ₩6,035 | -4.26% | 4.4만 |
|---|
| 2025.10.27 | ₩6,544 | ₩7,041 | ₩6,062 | ₩6,303 | -3.69% | 7.2만 |
|---|
| 2025.10.24 | ₩6,410 | ₩6,687 | ₩5,767 | ₩6,397 | -0.21% | 3.4만 |
|---|
| 2025.10.23 | ₩6,611 | ₩7,081 | ₩6,330 | ₩6,511 | -1.52% | 1.5만 |
|---|
| 2025.10.22 | ₩7,175 | ₩7,188 | ₩6,035 | ₩6,558 | -8.60% | 4.8만 |
|---|
| 2025.10.21 | ₩7,108 | ₩7,376 | ₩7,108 | ₩7,121 | +0.19% | 2.2만 |
|---|
| 2025.10.20 | ₩6,638 | ₩7,173 | ₩6,531 | ₩7,108 | +7.07% | 9.8만 |
|---|
| 2025.10.17 | ₩6,370 | ₩6,571 | ₩6,303 | ₩6,531 | +2.53% | 5.8만 |
|---|
| 2025.10.16 | ₩6,585 | ₩6,585 | ₩6,035 | ₩6,314 | -4.11% | 4.6만 |
|---|
| 2025.10.15 | ₩6,370 | ₩6,571 | ₩6,062 | ₩6,475 | +1.64% | 2.2만 |
|---|
| 2025.10.14 | ₩5,673 | ₩6,585 | ₩5,485 | ₩6,303 | +11.11% | 13.3만 |
|---|
| 2025.10.13 | ₩5,767 | ₩6,303 | ₩5,451 | ₩5,525 | -4.19% | 5.1만 |
|---|
| 2025.10.10 | ₩6,129 | ₩6,202 | ₩5,713 | ₩5,776 | -5.75% | 7.1만 |
|---|