시장 데이터를 불러오는 중
전체 종목
바이오벤투스 과거 주가
Bioventus Inc. - Class A Common Stock · BVS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bioventus Inc. - Class A Common Stock · BVS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,191 | ₩17,580 | ₩16,950 | ₩17,520 | +1.91% | 27.3만 |
| 2026.10.08 | ₩17,057 | ₩17,124 | ₩16,789 | ₩17,017 | -0.24% | 38.6만 |
| 2026.10.07 | ₩17,433 | ₩17,915 | ₩17,097 | ₩17,124 | -1.77% | 36.5만 |
| 2026.10.06 | ₩18,103 | ₩18,263 | ₩17,527 | ₩17,567 | -2.96% | 29.6만 |
| 2026.10.05 | ₩17,607 | ₩18,211 | ₩17,527 | ₩18,130 | +2.97% | 35.7만 |
| 2026.10.02 | ₩18,130 | ₩18,130 | ₩17,460 | ₩17,607 | -2.88% | 36.2만 |
| 2026.10.01 | ₩18,345 | ₩18,492 | ₩17,949 | ₩18,036 | -1.68% | 50.9만 |
| 2026.09.30 | ₩18,787 | ₩18,787 | ₩18,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,278 |
| -2.71% |
| 46.1만 |
| 2026.09.29 | ₩18,707 | ₩18,975 | ₩18,472 | ₩18,774 | +0.36% | 44.9만 |
|---|
| 2026.09.28 | ₩18,519 | ₩18,901 | ₩18,291 | ₩18,801 | +1.52% | 58.9만 |
|---|
| 2026.09.25 | ₩18,184 | ₩18,693 | ₩17,996 | ₩18,519 | +1.84% | 45.5만 |
|---|
| 2026.09.24 | ₩18,291 | ₩18,291 | ₩17,915 | ₩18,130 | -0.88% | 33.1만 |
|---|
| 2026.09.23 | ₩18,184 | ₩18,291 | ₩17,714 | ₩18,251 | +0.37% | 33만 |
|---|
| 2026.09.22 | ₩17,942 | ₩18,331 | ₩17,895 | ₩18,304 | +2.02% | 42.9만 |
|---|
| 2026.09.21 | ₩17,486 | ₩18,063 | ₩17,116 | ₩17,848 | +2.07% | 47.3만 |
|---|
| 2026.09.18 | ₩16,749 | ₩17,419 | ₩16,548 | ₩17,312 | +3.36% | 82.8만 |
|---|
| 2026.09.17 | ₩17,835 | ₩17,835 | ₩16,937 | ₩16,937 | -5.04% | 38.6만 |
|---|
| 2026.09.16 | ₩17,460 | ₩17,875 | ₩17,272 | ₩17,701 | +1.38% | 54.6만 |
|---|
| 2026.09.15 | ₩17,500 | ₩17,500 | ₩17,004 | ₩17,433 | -0.38% | 46.3만 |
|---|
| 2026.09.14 | ₩17,433 | ₩17,808 | ₩17,329 | ₩17,647 | +1.23% | 36.3만 |
|---|
| 2026.09.11 | ₩17,808 | ₩17,906 | ₩17,325 | ₩17,406 | -2.26% | 42.2만 |
|---|
| 2026.09.10 | ₩18,130 | ₩18,143 | ₩17,480 | ₩17,513 | -3.40% | 52.8만 |
|---|
| 2026.09.09 | ₩18,345 | ₩18,653 | ₩18,076 | ₩18,278 | -0.37% | 43.6만 |
|---|
| 2026.09.08 | ₩18,827 | ₩18,881 | ₩18,237 | ₩18,546 | -1.50% | 47.9만 |
|---|
| 2026.09.04 | ₩18,921 | ₩19,189 | ₩18,653 | ₩18,868 | -0.28% | 50.2만 |
|---|
| 2026.09.03 | ₩19,444 | ₩19,444 | ₩18,573 | ₩19,256 | -0.97% | 67만 |
|---|
| 2026.09.02 | ₩18,479 | ₩19,404 | ₩18,398 | ₩19,270 | +4.28% | 66.8만 |
|---|
| 2026.09.01 | ₩18,358 | ₩18,693 | ₩18,103 | ₩18,331 | -0.15% | 64.3만 |
|---|
| 2026.08.31 | ₩18,438 | ₩18,438 | ₩18,023 | ₩18,304 | -0.73% | 51.3만 |
|---|
| 2026.08.28 | ₩18,559 | ₩18,727 | ₩18,405 | ₩18,559 | 0.00% | 44.6만 |
|---|
| 2026.08.27 | ₩18,452 | ₩18,827 | ₩18,392 | ₩18,492 | +0.22% | 43.6만 |
|---|
| 2026.08.26 | ₩18,801 | ₩18,827 | ₩18,306 | ₩18,733 | -0.36% | 48.9만 |
|---|
| 2026.08.25 | ₩18,801 | ₩18,915 | ₩18,362 | ₩18,881 | +0.43% | 58.5만 |
|---|
| 2026.08.24 | ₩19,337 | ₩19,511 | ₩18,680 | ₩18,801 | -2.77% | 67만 |
|---|
| 2026.08.21 | ₩19,216 | ₩19,324 | ₩19,042 | ₩19,283 | +0.35% | 74.8만 |
|---|
| 2026.08.20 | ₩19,551 | ₩19,779 | ₩19,042 | ₩19,216 | -1.71% | 61.6만 |
|---|
| 2026.08.19 | ₩19,243 | ₩20,007 | ₩19,243 | ₩19,686 | +2.30% | 46.7만 |
|---|
| 2026.08.18 | ₩18,747 | ₩19,538 | ₩18,601 | ₩19,176 | +2.29% | 60.1만 |
|---|
| 2026.08.17 | ₩19,484 | ₩19,484 | ₩18,291 | ₩18,613 | -4.47% | 71.6만 |
|---|
| 2026.08.14 | ₩18,452 | ₩19,297 | ₩18,385 | ₩19,122 | +3.63% | 50.6만 |
|---|
| 2026.08.13 | ₩18,801 | ₩18,814 | ₩18,412 | ₩18,626 | -0.93% | 63.3만 |
|---|
| 2026.08.12 | ₩18,479 | ₩18,794 | ₩18,083 | ₩18,660 | +0.98% | 53.7만 |
|---|
| 2026.08.11 | ₩18,519 | ₩18,747 | ₩18,438 | ₩18,573 | +0.29% | 53.8만 |
|---|
| 2026.08.10 | ₩18,626 | ₩18,760 | ₩18,023 | ₩18,720 | +0.50% | 91.7만 |
|---|
| 2026.08.07 | ₩18,760 | ₩19,163 | ₩18,398 | ₩18,941 | +0.96% | 94만 |
|---|
| 2026.08.06 | ₩20,128 | ₩20,142 | ₩18,398 | ₩18,747 | -6.86% | 152.2만 |
|---|
| 2026.08.05 | ₩17,017 | ₩21,312 | ₩17,004 | ₩20,463 | +20.25% | 252.9만 |
|---|
| 2026.08.04 | ₩17,822 | ₩18,224 | ₩17,433 | ₩17,996 | +0.98% | 94.7만 |
|---|
| 2026.08.03 | ₩17,915 | ₩18,774 | ₩17,915 | ₩18,063 | +0.82% | 113.4만 |
|---|
| 2026.07.31 | ₩17,634 | ₩17,768 | ₩16,662 | ₩17,661 | +0.15% | 77.4만 |
|---|
| 2026.07.30 | ₩17,607 | ₩17,895 | ₩17,362 | ₩17,674 | +0.38% | 60.1만 |
|---|
| 2026.07.29 | ₩17,473 | ₩18,170 | ₩17,339 | ₩17,594 | +0.69% | 80.8만 |
|---|
| 2026.07.28 | ₩16,816 | ₩17,835 | ₩16,816 | ₩17,714 | +5.34% | 95.6만 |
|---|
| 2026.07.27 | ₩16,293 | ₩16,749 | ₩15,958 | ₩16,695 | +2.47% | 82.3만 |
|---|
| 2026.07.24 | ₩15,649 | ₩15,971 | ₩15,555 | ₩15,824 | +1.11% | 47.3만 |
|---|
| 2026.07.23 | ₩15,461 | ₩15,797 | ₩15,287 | ₩15,394 | -0.43% | 39.1만 |
|---|
| 2026.07.22 | ₩15,810 | ₩16,065 | ₩15,569 | ₩15,596 | -1.36% | 56.6만 |
|---|
| 2026.07.21 | ₩15,290 | ₩15,984 | ₩15,220 | ₩15,931 | +4.19% | 44.7만 |
|---|
| 2026.07.20 | ₩16,105 | ₩16,105 | ₩15,260 | ₩15,529 | -3.58% | 82.5만 |
|---|
| 2026.07.17 | ₩16,588 | ₩16,749 | ₩16,025 | ₩16,172 | -2.51% | 61만 |
|---|
| 2026.07.16 | ₩16,145 | ₩16,802 | ₩15,998 | ₩16,668 | +3.24% | 63.7만 |
|---|
| 2026.07.15 | ₩15,515 | ₩16,119 | ₩15,408 | ₩16,052 | +3.46% | 40.1만 |
|---|
| 2026.07.14 | ₩15,944 | ₩15,944 | ₩15,247 | ₩15,502 | -2.78% | 53만 |
|---|
| 2026.07.13 | ₩15,904 | ₩16,440 | ₩15,810 | ₩16,186 | +1.77% | 65.7만 |
|---|
| 2026.07.10 | ₩16,172 | ₩16,199 | ₩15,529 | ₩15,931 | -1.49% | 63.5만 |
|---|
| 2026.07.09 | ₩16,266 | ₩16,494 | ₩15,663 | ₩16,387 | +0.74% | 69.3만 |
|---|
| 2026.07.08 | ₩15,153 | ₩16,400 | ₩14,952 | ₩16,239 | +7.17% | 86.2만 |
|---|
| 2026.07.07 | ₩15,864 | ₩15,951 | ₩15,294 | ₩15,408 | -2.87% | 111만 |
|---|
| 2026.07.06 | ₩14,147 | ₩16,045 | ₩14,067 | ₩15,797 | +11.66% | 153.7만 |
|---|
| 2026.07.02 | ₩13,367 | ₩14,066 | ₩13,249 | ₩14,053 | +5.14% | 70.1만 |
|---|
| 2026.07.01 | ₩12,847 | ₩13,410 | ₩12,847 | ₩13,209 | +2.82% | 67.5만 |
|---|
| 2026.06.30 | ₩13,075 | ₩13,276 | ₩12,444 | ₩12,659 | -3.18% | 72.9만 |
|---|
| 2026.06.29 | ₩13,142 | ₩13,282 | ₩12,659 | ₩13,115 | -0.20% | 58.3만 |
|---|
| 2026.06.26 | ₩12,927 | ₩13,249 | ₩12,628 | ₩13,115 | +1.45% | 143.5만 |
|---|
| 2026.06.25 | ₩12,712 | ₩13,095 | ₩12,679 | ₩13,048 | +2.64% | 59.5만 |
|---|
| 2026.06.24 | ₩12,538 | ₩13,075 | ₩12,538 | ₩12,739 | +1.60% | 60.4만 |
|---|
| 2026.06.23 | ₩11,881 | ₩12,478 | ₩11,774 | ₩12,458 | +4.85% | 48.4만 |
|---|
| 2026.06.22 | ₩11,667 | ₩12,109 | ₩11,573 | ₩11,787 | +1.03% | 57.5만 |
|---|
| 2026.06.18 | ₩11,546 | ₩11,881 | ₩11,546 | ₩11,680 | +1.16% | 106만 |
|---|
| 2026.06.17 | ₩11,667 | ₩11,814 | ₩11,251 | ₩11,452 | -1.84% | 36.7만 |
|---|
| 2026.06.16 | ₩11,693 | ₩11,821 | ₩11,506 | ₩11,693 | 0.00% | 37.1만 |
|---|
| 2026.06.15 | ₩11,452 | ₩11,640 | ₩11,331 | ₩11,532 | +0.70% | 63.2만 |
|---|
| 2026.06.12 | ₩11,734 | ₩11,734 | ₩11,378 | ₩11,412 | -2.74% | 46.3만 |
|---|
| 2026.06.11 | ₩12,176 | ₩12,243 | ₩11,613 | ₩11,640 | -4.41% | 59.4만 |
|---|
| 2026.06.10 | ₩12,310 | ₩12,585 | ₩12,116 | ₩12,136 | -1.42% | 40.1만 |
|---|
| 2026.06.09 | ₩12,042 | ₩12,471 | ₩12,042 | ₩12,337 | +2.45% | 48.9만 |
|---|
| 2026.06.08 | ₩12,109 | ₩12,324 | ₩11,988 | ₩12,002 | -0.89% | 48.5만 |
|---|
| 2026.06.05 | ₩11,868 | ₩12,350 | ₩11,807 | ₩12,122 | +2.15% | 69.8만 |
|---|
| 2026.06.04 | ₩11,401 | ₩12,216 | ₩11,401 | ₩11,667 | +2.33% | 83.6만 |
|---|
| 2026.06.03 | ₩10,902 | ₩11,559 | ₩10,862 | ₩11,465 | +5.17% | 136.4만 |
|---|
| 2026.06.02 | ₩10,634 | ₩10,922 | ₩10,473 | ₩10,875 | +2.27% | 112.8만 |
|---|
| 2026.06.01 | ₩11,425 | ₩11,425 | ₩10,607 | ₩10,634 | -6.92% | 86.7만 |
|---|
| 2026.05.29 | ₩11,881 | ₩11,935 | ₩11,412 | ₩11,412 | -3.95% | 71.1만 |
|---|
| 2026.05.28 | ₩11,787 | ₩11,935 | ₩11,345 | ₩11,894 | +0.91% | 50.6만 |
|---|
| 2026.05.27 | ₩12,136 | ₩12,281 | ₩11,251 | ₩11,935 | -1.66% | 105.7만 |
|---|
| 2026.05.26 | ₩12,511 | ₩12,840 | ₩11,935 | ₩12,096 | -3.32% | 78.1만 |
|---|
| 2026.05.22 | ₩12,994 | ₩13,088 | ₩12,317 | ₩12,444 | -4.23% | 73.5만 |
|---|
| 2026.05.21 | ₩14,509 | ₩14,509 | ₩12,686 | ₩12,733 | -12.25% | 151.6만 |
|---|
| 2026.05.20 | ₩14,295 | ₩14,751 | ₩14,181 | ₩14,670 | +2.63% | 38.9만 |
|---|
| 2026.05.19 | ₩13,895 | ₩14,483 | ₩13,895 | ₩14,295 | +2.88% | 47.6만 |
|---|
| 2026.05.18 | ₩14,188 | ₩14,576 | ₩13,973 | ₩14,255 | +0.47% | 42.6만 |
|---|
| 2026.05.15 | ₩14,040 | ₩14,442 | ₩13,866 | ₩14,188 | +1.05% | 71만 |
|---|
| 2026.05.14 | ₩14,000 | ₩14,335 | ₩13,839 | ₩14,228 | +1.63% | 40.1만 |
|---|
| 2026.05.13 | ₩13,611 | ₩14,080 | ₩13,517 | ₩13,946 | +2.46% | 38만 |
|---|
| 2026.05.12 | ₩14,185 | ₩14,185 | ₩13,343 | ₩13,598 | -4.14% | 42.6만 |
|---|
| 2026.05.11 | ₩14,107 | ₩14,516 | ₩13,631 | ₩13,665 | -3.14% | 45.1만 |
|---|
| 2026.05.08 | ₩14,657 | ₩14,657 | ₩13,852 | ₩14,080 | -3.93% | 36.1만 |
|---|
| 2026.05.07 | ₩14,644 | ₩15,085 | ₩14,255 | ₩14,281 | -2.47% | 88.7만 |
|---|
| 2026.05.06 | ₩13,953 | ₩15,019 | ₩12,994 | ₩14,644 | +4.95% | 108.8만 |
|---|
| 2026.05.05 | ₩13,651 | ₩14,389 | ₩13,571 | ₩14,322 | +4.91% | 50.9만 |
|---|
| 2026.05.04 | ₩13,463 | ₩13,906 | ₩13,403 | ₩13,638 | +1.29% | 34.2만 |
|---|
| 2026.05.01 | ₩13,209 | ₩13,698 | ₩13,155 | ₩13,557 | +2.64% | 40.4만 |
|---|
| 2026.04.30 | ₩13,034 | ₩13,235 | ₩12,887 | ₩13,235 | +1.54% | 29.7만 |
|---|
| 2026.04.29 | ₩13,289 | ₩13,329 | ₩12,826 | ₩12,967 | -2.42% | 46.6만 |
|---|
| 2026.04.28 | ₩13,530 | ₩13,812 | ₩13,229 | ₩13,356 | -1.29% | 30만 |
|---|
| 2026.04.27 | ₩13,423 | ₩13,732 | ₩13,021 | ₩13,423 | 0.00% | 32.4만 |
|---|
| 2026.04.24 | ₩12,940 | ₩13,544 | ₩12,847 | ₩13,530 | +4.56% | 38.4만 |
|---|
| 2026.04.23 | ₩13,115 | ₩13,115 | ₩12,793 | ₩13,021 | -0.72% | 41.8만 |
|---|
| 2026.04.22 | ₩13,182 | ₩13,363 | ₩12,934 | ₩13,101 | -0.61% | 44.1만 |
|---|
| 2026.04.21 | ₩13,866 | ₩14,027 | ₩12,894 | ₩12,927 | -6.77% | 48.3만 |
|---|
| 2026.04.20 | ₩14,067 | ₩14,141 | ₩13,678 | ₩13,785 | -2.00% | 40.2만 |
|---|
| 2026.04.17 | ₩14,359 | ₩14,429 | ₩14,027 | ₩14,107 | -1.76% | 54.7만 |
|---|
| 2026.04.16 | ₩14,161 | ₩14,261 | ₩13,624 | ₩13,960 | -1.42% | 74만 |
|---|
| 2026.04.15 | ₩13,691 | ₩14,181 | ₩13,577 | ₩14,161 | +3.43% | 83.2만 |
|---|
| 2026.04.14 | ₩12,699 | ₩13,383 | ₩12,699 | ₩13,289 | +4.65% | 59.3만 |
|---|
| 2026.04.13 | ₩12,122 | ₩12,739 | ₩11,962 | ₩12,632 | +4.20% | 35.1만 |
|---|
| 2026.04.10 | ₩12,163 | ₩12,190 | ₩11,988 | ₩12,149 | -0.11% | 32.7만 |
|---|
| 2026.04.09 | ₩12,163 | ₩12,384 | ₩11,955 | ₩12,203 | +0.33% | 33.4만 |
|---|
| 2026.04.08 | ₩12,297 | ₩12,471 | ₩12,159 | ₩12,257 | -0.33% | 31만 |
|---|
| 2026.04.07 | ₩12,042 | ₩12,129 | ₩11,667 | ₩11,854 | -1.56% | 64.5만 |
|---|
| 2026.04.06 | ₩12,082 | ₩12,203 | ₩11,975 | ₩12,096 | +0.11% | 41.7만 |
|---|
| 2026.04.02 | ₩12,136 | ₩12,136 | ₩11,707 | ₩12,029 | -0.88% | 31.8만 |
|---|
| 2026.04.01 | ₩12,324 | ₩12,552 | ₩12,176 | ₩12,270 | -0.44% | 33.2만 |
|---|
| 2026.03.31 | ₩12,190 | ₩12,578 | ₩11,586 | ₩12,243 | +0.44% | 58.2만 |
|---|
| 2026.03.30 | ₩12,082 | ₩12,102 | ₩11,881 | ₩12,015 | -0.55% | 43.9만 |
|---|
| 2026.03.27 | ₩12,391 | ₩12,592 | ₩11,827 | ₩11,988 | -3.25% | 71.3만 |
|---|
| 2026.03.26 | ₩12,176 | ₩12,518 | ₩12,136 | ₩12,417 | +1.98% | 51.3만 |
|---|
| 2026.03.25 | ₩12,337 | ₩12,458 | ₩12,109 | ₩12,283 | -0.43% | 34.1만 |
|---|
| 2026.03.24 | ₩11,935 | ₩12,464 | ₩11,935 | ₩12,270 | +2.81% | 39만 |
|---|
| 2026.03.23 | ₩11,881 | ₩12,183 | ₩11,667 | ₩12,069 | +1.58% | 58.8만 |
|---|
| 2026.03.20 | ₩12,055 | ₩12,055 | ₩11,345 | ₩11,586 | -3.89% | 69.3만 |
|---|
| 2026.03.19 | ₩11,801 | ₩12,277 | ₩11,760 | ₩12,069 | +2.27% | 75.6만 |
|---|
| 2026.03.18 | ₩11,962 | ₩12,096 | ₩11,827 | ₩11,962 | 0.00% | 38.5만 |
|---|
| 2026.03.17 | ₩11,921 | ₩12,136 | ₩11,894 | ₩12,055 | +1.12% | 38.4만 |
|---|
| 2026.03.16 | ₩11,693 | ₩12,096 | ₩11,693 | ₩11,894 | +1.72% | 41.6만 |
|---|
| 2026.03.13 | ₩11,640 | ₩11,787 | ₩11,472 | ₩11,559 | -0.69% | 28.6만 |
|---|
| 2026.03.12 | ₩11,734 | ₩11,774 | ₩11,519 | ₩11,532 | -1.71% | 33.9만 |
|---|
| 2026.03.11 | ₩11,814 | ₩12,002 | ₩11,573 | ₩11,935 | +1.02% | 28.4만 |
|---|
| 2026.03.10 | ₩11,586 | ₩12,055 | ₩11,573 | ₩11,881 | +2.55% | 52.1만 |
|---|
| 2026.03.09 | ₩11,264 | ₩11,573 | ₩10,875 | ₩11,546 | +2.50% | 63.5만 |
|---|
| 2026.03.06 | ₩12,015 | ₩12,136 | ₩11,157 | ₩11,278 | -6.14% | 44.2만 |
|---|
| 2026.03.05 | ₩12,069 | ₩12,780 | ₩11,734 | ₩12,203 | +1.11% | 92.6만 |
|---|
| 2026.03.04 | ₩11,787 | ₩11,841 | ₩11,264 | ₩11,358 | -3.64% | 47만 |
|---|
| 2026.03.03 | ₩11,506 | ₩11,921 | ₩11,365 | ₩11,720 | +1.86% | 38만 |
|---|
| 2026.03.02 | ₩11,398 | ₩11,760 | ₩11,144 | ₩11,760 | +3.18% | 26만 |
|---|
| 2026.02.27 | ₩11,774 | ₩12,022 | ₩11,626 | ₩11,774 | 0.00% | 27.5만 |
|---|
| 2026.02.26 | ₩11,693 | ₩12,042 | ₩11,693 | ₩11,881 | +1.61% | 31.4만 |
|---|
| 2026.02.25 | ₩11,787 | ₩12,069 | ₩11,532 | ₩11,734 | -0.46% | 28.8만 |
|---|
| 2026.02.24 | ₩11,640 | ₩11,881 | ₩11,633 | ₩11,693 | +0.46% | 23.5만 |
|---|
| 2026.02.23 | ₩11,506 | ₩11,774 | ₩11,405 | ₩11,613 | +0.93% | 20.8만 |
|---|
| 2026.02.20 | ₩11,492 | ₩11,586 | ₩11,224 | ₩11,506 | +0.12% | 20.5만 |
|---|
| 2026.02.19 | ₩11,291 | ₩11,546 | ₩11,130 | ₩11,506 | +1.90% | 28.8만 |
|---|
| 2026.02.18 | ₩11,224 | ₩11,586 | ₩11,170 | ₩11,385 | +1.43% | 21.1만 |
|---|
| 2026.02.17 | ₩11,090 | ₩11,358 | ₩11,009 | ₩11,237 | +1.33% | 20만 |
|---|
| 2026.02.13 | ₩10,902 | ₩11,331 | ₩10,902 | ₩11,090 | +1.72% | 21.2만 |
|---|
| 2026.02.12 | ₩10,902 | ₩11,117 | ₩10,741 | ₩10,862 | -0.37% | 35.8만 |
|---|
| 2026.02.11 | ₩11,103 | ₩11,103 | ₩10,433 | ₩10,835 | -2.42% | 32.3만 |
|---|
| 2026.02.10 | ₩11,573 | ₩11,723 | ₩10,788 | ₩10,822 | -6.49% | 28.6만 |
|---|
| 2026.02.09 | ₩12,109 | ₩12,109 | ₩11,278 | ₩11,425 | -5.65% | 41.2만 |
|---|
| 2026.02.06 | ₩11,090 | ₩11,439 | ₩11,076 | ₩11,412 | +2.90% | 25.3만 |
|---|
| 2026.02.05 | ₩10,862 | ₩11,264 | ₩10,835 | ₩11,009 | +1.36% | 31.5만 |
|---|
| 2026.02.04 | ₩11,103 | ₩11,532 | ₩10,849 | ₩10,862 | -2.17% | 37.7만 |
|---|
| 2026.02.03 | ₩10,969 | ₩11,398 | ₩10,922 | ₩11,050 | +0.73% | 35.6만 |
|---|
| 2026.02.02 | ₩10,607 | ₩11,123 | ₩10,513 | ₩11,009 | +3.79% | 32.4만 |
|---|
| 2026.01.30 | ₩10,393 | ₩10,688 | ₩10,272 | ₩10,634 | +2.32% | 20.9만 |
|---|
| 2026.01.29 | ₩10,393 | ₩10,493 | ₩10,178 | ₩10,486 | +0.90% | 19만 |
|---|
| 2026.01.28 | ₩10,647 | ₩10,688 | ₩10,319 | ₩10,406 | -2.27% | 17.4만 |
|---|
| 2026.01.27 | ₩10,554 | ₩10,634 | ₩10,393 | ₩10,621 | +0.64% | 16.7만 |
|---|
| 2026.01.26 | ₩10,701 | ₩10,889 | ₩10,567 | ₩10,580 | -1.13% | 17.7만 |
|---|
| 2026.01.23 | ₩10,875 | ₩11,090 | ₩10,741 | ₩10,755 | -1.11% | 21.2만 |
|---|
| 2026.01.22 | ₩10,728 | ₩11,190 | ₩10,728 | ₩10,929 | +1.87% | 31.1만 |
|---|
| 2026.01.21 | ₩10,393 | ₩10,795 | ₩10,393 | ₩10,728 | +3.23% | 29.4만 |
|---|
| 2026.01.20 | ₩10,486 | ₩10,519 | ₩10,151 | ₩10,339 | -1.41% | 29.6만 |
|---|
| 2026.01.16 | ₩10,688 | ₩10,781 | ₩10,560 | ₩10,634 | -0.50% | 22.3만 |
|---|
| 2026.01.15 | ₩10,393 | ₩10,775 | ₩10,393 | ₩10,714 | +3.10% | 18.8만 |
|---|
| 2026.01.14 | ₩10,326 | ₩10,427 | ₩10,178 | ₩10,379 | +0.52% | 14만 |
|---|
| 2026.01.13 | ₩10,433 | ₩10,473 | ₩10,131 | ₩10,326 | -1.03% | 14.9만 |
|---|
| 2026.01.12 | ₩10,768 | ₩10,768 | ₩10,171 | ₩10,393 | -3.49% | 22.5만 |
|---|
| 2026.01.09 | ₩10,728 | ₩10,969 | ₩10,287 | ₩10,768 | +0.37% | 26.1만 |
|---|
| 2026.01.08 | ₩10,151 | ₩10,835 | ₩10,151 | ₩10,728 | +5.68% | 25.6만 |
|---|
| 2026.01.07 | ₩10,285 | ₩10,326 | ₩10,031 | ₩10,205 | -0.78% | 13.5만 |
|---|
| 2026.01.06 | ₩10,111 | ₩10,433 | ₩10,017 | ₩10,258 | +1.46% | 23.6만 |
|---|
| 2026.01.05 | ₩9,655 | ₩10,285 | ₩9,655 | ₩10,151 | +5.14% | 27.1만 |
|---|
| 2026.01.02 | ₩10,031 | ₩10,044 | ₩9,575 | ₩9,668 | -3.61% | 25.2만 |
|---|
| 2025.12.31 | ₩9,977 | ₩10,031 | ₩9,836 | ₩9,977 | 0.00% | 33만 |
|---|
| 2025.12.30 | ₩10,044 | ₩10,098 | ₩9,843 | ₩9,990 | -0.53% | 29.2만 |
|---|
| 2025.12.29 | ₩9,977 | ₩10,258 | ₩9,776 | ₩10,098 | +1.21% | 32.3만 |
|---|
| 2025.12.26 | ₩10,124 | ₩10,124 | ₩9,843 | ₩10,004 | -1.19% | 27만 |
|---|
| 2025.12.24 | ₩10,098 | ₩10,106 | ₩9,829 | ₩9,896 | -1.99% | 19.8만 |
|---|
| 2025.12.23 | ₩9,990 | ₩10,131 | ₩9,736 | ₩10,098 | +1.07% | 22.7만 |
|---|
| 2025.12.22 | ₩10,057 | ₩10,339 | ₩9,950 | ₩10,031 | -0.27% | 30.3만 |
|---|
| 2025.12.19 | ₩10,272 | ₩10,299 | ₩9,890 | ₩10,044 | -2.22% | 41.4만 |
|---|
| 2025.12.18 | ₩10,446 | ₩10,621 | ₩10,272 | ₩10,326 | -1.16% | 25.8만 |
|---|
| 2025.12.17 | ₩10,084 | ₩10,607 | ₩10,084 | ₩10,406 | +3.19% | 27.4만 |
|---|
| 2025.12.16 | ₩10,044 | ₩10,229 | ₩9,977 | ₩10,084 | +0.40% | 28.7만 |
|---|
| 2025.12.15 | ₩10,151 | ₩10,279 | ₩10,005 | ₩10,057 | -0.92% | 27.1만 |
|---|
| 2025.12.12 | ₩9,977 | ₩10,326 | ₩9,950 | ₩10,124 | +1.48% | 21.6만 |
|---|
| 2025.12.11 | ₩10,057 | ₩10,165 | ₩9,910 | ₩9,950 | -1.07% | 35.3만 |
|---|
| 2025.12.10 | ₩9,642 | ₩10,076 | ₩9,642 | ₩10,057 | +4.31% | 37.5만 |
|---|
| 2025.12.09 | ₩9,561 | ₩9,923 | ₩9,561 | ₩9,642 | +0.84% | 24.6만 |
|---|
| 2025.12.08 | ₩9,588 | ₩9,736 | ₩9,407 | ₩9,642 | +0.56% | 27.8만 |
|---|
| 2025.12.05 | ₩10,218 | ₩10,359 | ₩9,454 | ₩9,508 | -6.96% | 32.7만 |
|---|
| 2025.12.04 | ₩10,178 | ₩10,245 | ₩10,017 | ₩10,218 | +0.40% | 25.2만 |
|---|
| 2025.12.03 | ₩10,205 | ₩10,267 | ₩9,910 | ₩10,151 | -0.53% | 33.9만 |
|---|
| 2025.12.02 | ₩10,232 | ₩10,232 | ₩9,966 | ₩10,138 | -0.92% | 23.2만 |
|---|
| 2025.12.01 | ₩9,937 | ₩10,339 | ₩9,829 | ₩10,191 | +2.56% | 30.9만 |
|---|
| 2025.11.28 | ₩10,232 | ₩10,366 | ₩9,963 | ₩10,178 | -0.52% | 12.9만 |
|---|
| 2025.11.26 | ₩10,406 | ₩10,406 | ₩9,789 | ₩10,258 | -1.42% | 33.6만 |
|---|
| 2025.11.25 | ₩9,990 | ₩10,460 | ₩9,896 | ₩10,446 | +4.56% | 28.6만 |
|---|
| 2025.11.24 | ₩9,736 | ₩10,084 | ₩9,575 | ₩9,937 | +2.07% | 34.5만 |
|---|
| 2025.11.21 | ₩8,757 | ₩9,749 | ₩8,676 | ₩9,709 | +10.87% | 56.7만 |
|---|
| 2025.11.20 | ₩9,092 | ₩9,347 | ₩8,723 | ₩8,757 | -3.69% | 27.8만 |
|---|
| 2025.11.19 | ₩9,387 | ₩9,588 | ₩8,985 | ₩9,011 | -4.00% | 22.6만 |
|---|
| 2025.11.18 | ₩9,440 | ₩9,534 | ₩9,239 | ₩9,373 | -0.71% | 29만 |
|---|
| 2025.11.17 | ₩9,816 | ₩9,867 | ₩9,434 | ₩9,467 | -3.55% | 28.3만 |
|---|
| 2025.11.14 | ₩10,071 | ₩10,084 | ₩9,702 | ₩9,856 | -2.13% | 25.2만 |
|---|
| 2025.11.13 | ₩10,205 | ₩10,299 | ₩9,977 | ₩10,151 | -0.53% | 32.3만 |
|---|
| 2025.11.12 | ₩10,111 | ₩10,442 | ₩9,957 | ₩10,258 | +1.46% | 51.1만 |
|---|
| 2025.11.11 | ₩10,044 | ₩10,419 | ₩10,044 | ₩10,326 | +2.80% | 42.6만 |
|---|
| 2025.11.10 | ₩9,977 | ₩10,138 | ₩9,816 | ₩10,044 | +0.67% | 28.1만 |
|---|
| 2025.11.07 | ₩10,071 | ₩10,151 | ₩9,736 | ₩9,990 | -0.80% | 44만 |
|---|
| 2025.11.06 | ₩10,031 | ₩10,044 | ₩9,681 | ₩10,031 | 0.00% | 59.8만 |
|---|
| 2025.11.05 | ₩10,057 | ₩10,205 | ₩9,729 | ₩9,896 | -1.60% | 52.3만 |
|---|
| 2025.11.04 | ₩9,548 | ₩11,076 | ₩9,548 | ₩10,124 | +6.04% | 143.9만 |
|---|
| 2025.11.03 | ₩8,743 | ₩9,052 | ₩8,716 | ₩8,797 | +0.61% | 29.3만 |
|---|
| 2025.10.31 | ₩9,038 | ₩9,038 | ₩8,743 | ₩8,783 | -2.82% | 23.3만 |
|---|
| 2025.10.30 | ₩9,078 | ₩9,186 | ₩8,824 | ₩9,078 | 0.00% | 27.7만 |
|---|
| 2025.10.29 | ₩9,199 | ₩9,588 | ₩9,038 | ₩9,078 | -1.31% | 24.1만 |
|---|
| 2025.10.28 | ₩9,011 | ₩9,320 | ₩8,985 | ₩9,306 | +3.27% | 22.3만 |
|---|
| 2025.10.27 | ₩9,360 | ₩9,360 | ₩8,924 | ₩8,998 | -3.87% | 27.7만 |
|---|
| 2025.10.24 | ₩9,440 | ₩9,548 | ₩9,280 | ₩9,306 | -1.42% | 14.8만 |
|---|
| 2025.10.23 | ₩9,548 | ₩9,642 | ₩9,293 | ₩9,333 | -2.25% | 17.1만 |
|---|
| 2025.10.22 | ₩9,628 | ₩9,950 | ₩9,467 | ₩9,534 | -0.97% | 32.2만 |
|---|
| 2025.10.21 | ₩9,360 | ₩9,628 | ₩9,293 | ₩9,548 | +2.01% | 19.9만 |
|---|
| 2025.10.20 | ₩8,998 | ₩9,387 | ₩8,998 | ₩9,387 | +4.32% | 19.6만 |
|---|
| 2025.10.17 | ₩9,172 | ₩9,239 | ₩8,931 | ₩8,931 | -2.63% | 18.2만 |
|---|
| 2025.10.16 | ₩9,280 | ₩9,454 | ₩9,145 | ₩9,226 | -0.58% | 19.4만 |
|---|
| 2025.10.15 | ₩8,985 | ₩9,306 | ₩8,985 | ₩9,293 | +3.43% | 19.6만 |
|---|
| 2025.10.14 | ₩8,703 | ₩9,011 | ₩8,663 | ₩8,958 | +2.93% | 16만 |
|---|
| 2025.10.13 | ₩8,837 | ₩8,918 | ₩8,730 | ₩8,810 | -0.30% | 23.9만 |
|---|
| 2025.10.10 | ₩8,877 | ₩9,040 | ₩8,542 | ₩8,730 | -1.66% | 28.1만 |
|---|