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 | ₩17,179 | ₩17,568 | ₩16,938 | ₩17,507 | +1.91% | 27.3만 |
| 2026.10.08 | ₩17,045 | ₩17,112 | ₩16,777 | ₩17,005 | -0.24% | 38.6만 |
| 2026.10.07 | ₩17,420 | ₩17,903 | ₩17,085 | ₩17,112 | -1.77% | 36.5만 |
| 2026.10.06 | ₩18,090 | ₩18,250 | ₩17,514 | ₩17,554 | -2.96% | 29.6만 |
| 2026.10.05 | ₩17,594 | ₩18,197 | ₩17,514 | ₩18,117 | +2.97% | 35.7만 |
| 2026.10.02 | ₩18,117 | ₩18,117 | ₩17,447 | ₩17,594 | -2.88% | 36.2만 |
| 2026.10.01 | ₩18,331 | ₩18,479 | ₩17,936 | ₩18,023 | -1.68% | 50.9만 |
| 2026.09.30 | ₩18,774 | ₩18,774 | ₩18,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,264 |
| -2.71% |
| 46.1만 |
| 2026.09.29 | ₩18,693 | ₩18,961 | ₩18,459 | ₩18,760 | +0.36% | 44.9만 |
|---|
| 2026.09.28 | ₩18,506 | ₩18,888 | ₩18,278 | ₩18,787 | +1.52% | 58.9만 |
|---|
| 2026.09.25 | ₩18,171 | ₩18,680 | ₩17,983 | ₩18,506 | +1.84% | 45.5만 |
|---|
| 2026.09.24 | ₩18,278 | ₩18,278 | ₩17,903 | ₩18,117 | -0.88% | 33.1만 |
|---|
| 2026.09.23 | ₩18,171 | ₩18,278 | ₩17,702 | ₩18,238 | +0.37% | 33만 |
|---|
| 2026.09.22 | ₩17,929 | ₩18,318 | ₩17,883 | ₩18,291 | +2.02% | 42.9만 |
|---|
| 2026.09.21 | ₩17,474 | ₩18,050 | ₩17,104 | ₩17,836 | +2.07% | 47.3만 |
|---|
| 2026.09.18 | ₩16,737 | ₩17,407 | ₩16,536 | ₩17,300 | +3.36% | 82.8만 |
|---|
| 2026.09.17 | ₩17,822 | ₩17,822 | ₩16,924 | ₩16,924 | -5.04% | 38.6만 |
|---|
| 2026.09.16 | ₩17,447 | ₩17,862 | ₩17,259 | ₩17,688 | +1.38% | 54.6만 |
|---|
| 2026.09.15 | ₩17,487 | ₩17,487 | ₩16,991 | ₩17,420 | -0.38% | 46.3만 |
|---|
| 2026.09.14 | ₩17,420 | ₩17,795 | ₩17,317 | ₩17,635 | +1.23% | 36.3만 |
|---|
| 2026.09.11 | ₩17,795 | ₩17,893 | ₩17,313 | ₩17,393 | -2.26% | 42.2만 |
|---|
| 2026.09.10 | ₩18,117 | ₩18,130 | ₩17,467 | ₩17,501 | -3.40% | 52.8만 |
|---|
| 2026.09.09 | ₩18,331 | ₩18,640 | ₩18,063 | ₩18,264 | -0.37% | 43.6만 |
|---|
| 2026.09.08 | ₩18,814 | ₩18,867 | ₩18,224 | ₩18,532 | -1.50% | 47.9만 |
|---|
| 2026.09.04 | ₩18,908 | ₩19,176 | ₩18,640 | ₩18,854 | -0.28% | 50.2만 |
|---|
| 2026.09.03 | ₩19,430 | ₩19,430 | ₩18,559 | ₩19,243 | -0.97% | 67만 |
|---|
| 2026.09.02 | ₩18,465 | ₩19,390 | ₩18,385 | ₩19,256 | +4.28% | 66.8만 |
|---|
| 2026.09.01 | ₩18,345 | ₩18,680 | ₩18,090 | ₩18,318 | -0.15% | 64.3만 |
|---|
| 2026.08.31 | ₩18,425 | ₩18,425 | ₩18,010 | ₩18,291 | -0.73% | 51.3만 |
|---|
| 2026.08.28 | ₩18,546 | ₩18,713 | ₩18,392 | ₩18,546 | 0.00% | 44.6만 |
|---|
| 2026.08.27 | ₩18,439 | ₩18,814 | ₩18,378 | ₩18,479 | +0.22% | 43.6만 |
|---|
| 2026.08.26 | ₩18,787 | ₩18,814 | ₩18,293 | ₩18,720 | -0.36% | 48.9만 |
|---|
| 2026.08.25 | ₩18,787 | ₩18,901 | ₩18,349 | ₩18,867 | +0.43% | 58.5만 |
|---|
| 2026.08.24 | ₩19,323 | ₩19,497 | ₩18,666 | ₩18,787 | -2.77% | 67만 |
|---|
| 2026.08.21 | ₩19,202 | ₩19,310 | ₩19,028 | ₩19,269 | +0.35% | 74.8만 |
|---|
| 2026.08.20 | ₩19,537 | ₩19,765 | ₩19,028 | ₩19,202 | -1.71% | 61.6만 |
|---|
| 2026.08.19 | ₩19,229 | ₩19,993 | ₩19,229 | ₩19,671 | +2.30% | 46.7만 |
|---|
| 2026.08.18 | ₩18,733 | ₩19,524 | ₩18,587 | ₩19,162 | +2.29% | 60.1만 |
|---|
| 2026.08.17 | ₩19,470 | ₩19,470 | ₩18,278 | ₩18,599 | -4.47% | 71.6만 |
|---|
| 2026.08.14 | ₩18,439 | ₩19,283 | ₩18,372 | ₩19,109 | +3.63% | 50.6만 |
|---|
| 2026.08.13 | ₩18,787 | ₩18,800 | ₩18,398 | ₩18,613 | -0.93% | 63.3만 |
|---|
| 2026.08.12 | ₩18,465 | ₩18,780 | ₩18,070 | ₩18,646 | +0.98% | 53.7만 |
|---|
| 2026.08.11 | ₩18,506 | ₩18,733 | ₩18,425 | ₩18,559 | +0.29% | 53.8만 |
|---|
| 2026.08.10 | ₩18,613 | ₩18,747 | ₩18,010 | ₩18,707 | +0.50% | 91.7만 |
|---|
| 2026.08.07 | ₩18,747 | ₩19,149 | ₩18,385 | ₩18,928 | +0.96% | 94만 |
|---|
| 2026.08.06 | ₩20,114 | ₩20,127 | ₩18,385 | ₩18,733 | -6.86% | 152.2만 |
|---|
| 2026.08.05 | ₩17,005 | ₩21,297 | ₩16,991 | ₩20,449 | +20.25% | 252.9만 |
|---|
| 2026.08.04 | ₩17,809 | ₩18,211 | ₩17,420 | ₩17,983 | +0.98% | 94.7만 |
|---|
| 2026.08.03 | ₩17,903 | ₩18,760 | ₩17,903 | ₩18,050 | +0.82% | 113.4만 |
|---|
| 2026.07.31 | ₩17,621 | ₩17,755 | ₩16,650 | ₩17,648 | +0.15% | 77.4만 |
|---|
| 2026.07.30 | ₩17,594 | ₩17,883 | ₩17,349 | ₩17,661 | +0.38% | 60.1만 |
|---|
| 2026.07.29 | ₩17,460 | ₩18,157 | ₩17,326 | ₩17,581 | +0.69% | 80.8만 |
|---|
| 2026.07.28 | ₩16,804 | ₩17,822 | ₩16,804 | ₩17,702 | +5.34% | 95.6만 |
|---|
| 2026.07.27 | ₩16,281 | ₩16,737 | ₩15,946 | ₩16,683 | +2.47% | 82.3만 |
|---|
| 2026.07.24 | ₩15,638 | ₩15,960 | ₩15,544 | ₩15,812 | +1.11% | 47.3만 |
|---|
| 2026.07.23 | ₩15,450 | ₩15,785 | ₩15,276 | ₩15,383 | -0.43% | 39.1만 |
|---|
| 2026.07.22 | ₩15,799 | ₩16,053 | ₩15,558 | ₩15,584 | -1.36% | 56.6만 |
|---|
| 2026.07.21 | ₩15,279 | ₩15,973 | ₩15,209 | ₩15,919 | +4.19% | 44.7만 |
|---|
| 2026.07.20 | ₩16,094 | ₩16,094 | ₩15,249 | ₩15,517 | -3.58% | 82.5만 |
|---|
| 2026.07.17 | ₩16,576 | ₩16,737 | ₩16,013 | ₩16,161 | -2.51% | 61만 |
|---|
| 2026.07.16 | ₩16,134 | ₩16,790 | ₩15,986 | ₩16,656 | +3.24% | 63.7만 |
|---|
| 2026.07.15 | ₩15,504 | ₩16,107 | ₩15,397 | ₩16,040 | +3.46% | 40.1만 |
|---|
| 2026.07.14 | ₩15,933 | ₩15,933 | ₩15,236 | ₩15,491 | -2.78% | 53만 |
|---|
| 2026.07.13 | ₩15,893 | ₩16,429 | ₩15,799 | ₩16,174 | +1.77% | 65.7만 |
|---|
| 2026.07.10 | ₩16,161 | ₩16,187 | ₩15,517 | ₩15,919 | -1.49% | 63.5만 |
|---|
| 2026.07.09 | ₩16,254 | ₩16,482 | ₩15,651 | ₩16,375 | +0.74% | 69.3만 |
|---|
| 2026.07.08 | ₩15,142 | ₩16,388 | ₩14,941 | ₩16,228 | +7.17% | 86.2만 |
|---|
| 2026.07.07 | ₩15,852 | ₩15,940 | ₩15,283 | ₩15,397 | -2.87% | 111만 |
|---|
| 2026.07.06 | ₩14,137 | ₩16,033 | ₩14,057 | ₩15,785 | +11.66% | 153.7만 |
|---|
| 2026.07.02 | ₩13,357 | ₩14,055 | ₩13,239 | ₩14,043 | +5.14% | 70.1만 |
|---|
| 2026.07.01 | ₩12,837 | ₩13,400 | ₩12,837 | ₩13,199 | +2.82% | 67.5만 |
|---|
| 2026.06.30 | ₩13,065 | ₩13,266 | ₩12,435 | ₩12,650 | -3.18% | 72.9만 |
|---|
| 2026.06.29 | ₩13,132 | ₩13,273 | ₩12,650 | ₩13,105 | -0.20% | 58.3만 |
|---|
| 2026.06.26 | ₩12,918 | ₩13,239 | ₩12,619 | ₩13,105 | +1.45% | 143.5만 |
|---|
| 2026.06.25 | ₩12,703 | ₩13,085 | ₩12,670 | ₩13,038 | +2.64% | 59.5만 |
|---|
| 2026.06.24 | ₩12,529 | ₩13,065 | ₩12,529 | ₩12,730 | +1.60% | 60.4만 |
|---|
| 2026.06.23 | ₩11,873 | ₩12,469 | ₩11,765 | ₩12,449 | +4.85% | 48.4만 |
|---|
| 2026.06.22 | ₩11,658 | ₩12,100 | ₩11,564 | ₩11,779 | +1.03% | 57.5만 |
|---|
| 2026.06.18 | ₩11,538 | ₩11,873 | ₩11,538 | ₩11,672 | +1.16% | 106만 |
|---|
| 2026.06.17 | ₩11,658 | ₩11,806 | ₩11,243 | ₩11,444 | -1.84% | 36.7만 |
|---|
| 2026.06.16 | ₩11,685 | ₩11,812 | ₩11,497 | ₩11,685 | 0.00% | 37.1만 |
|---|
| 2026.06.15 | ₩11,444 | ₩11,631 | ₩11,323 | ₩11,524 | +0.70% | 63.2만 |
|---|
| 2026.06.12 | ₩11,725 | ₩11,725 | ₩11,370 | ₩11,404 | -2.74% | 46.3만 |
|---|
| 2026.06.11 | ₩12,167 | ₩12,234 | ₩11,605 | ₩11,631 | -4.41% | 59.4만 |
|---|
| 2026.06.10 | ₩12,301 | ₩12,576 | ₩12,107 | ₩12,127 | -1.42% | 40.1만 |
|---|
| 2026.06.09 | ₩12,033 | ₩12,462 | ₩12,033 | ₩12,328 | +2.45% | 48.9만 |
|---|
| 2026.06.08 | ₩12,100 | ₩12,315 | ₩11,980 | ₩11,993 | -0.89% | 48.5만 |
|---|
| 2026.06.05 | ₩11,859 | ₩12,342 | ₩11,799 | ₩12,114 | +2.15% | 69.8만 |
|---|
| 2026.06.04 | ₩11,393 | ₩12,208 | ₩11,393 | ₩11,658 | +2.33% | 83.6만 |
|---|
| 2026.06.03 | ₩10,894 | ₩11,551 | ₩10,854 | ₩11,457 | +5.17% | 136.4만 |
|---|
| 2026.06.02 | ₩10,626 | ₩10,914 | ₩10,466 | ₩10,868 | +2.27% | 112.8만 |
|---|
| 2026.06.01 | ₩11,417 | ₩11,417 | ₩10,600 | ₩10,626 | -6.92% | 86.7만 |
|---|
| 2026.05.29 | ₩11,873 | ₩11,926 | ₩11,404 | ₩11,404 | -3.95% | 71.1만 |
|---|
| 2026.05.28 | ₩11,779 | ₩11,926 | ₩11,337 | ₩11,886 | +0.91% | 50.6만 |
|---|
| 2026.05.27 | ₩12,127 | ₩12,272 | ₩11,243 | ₩11,926 | -1.66% | 105.7만 |
|---|
| 2026.05.26 | ₩12,502 | ₩12,831 | ₩11,926 | ₩12,087 | -3.32% | 78.1만 |
|---|
| 2026.05.22 | ₩12,985 | ₩13,079 | ₩12,308 | ₩12,435 | -4.23% | 73.5만 |
|---|
| 2026.05.21 | ₩14,499 | ₩14,499 | ₩12,677 | ₩12,723 | -12.25% | 151.6만 |
|---|
| 2026.05.20 | ₩14,285 | ₩14,740 | ₩14,171 | ₩14,660 | +2.63% | 38.9만 |
|---|
| 2026.05.19 | ₩13,885 | ₩14,472 | ₩13,885 | ₩14,285 | +2.88% | 47.6만 |
|---|
| 2026.05.18 | ₩14,177 | ₩14,566 | ₩13,963 | ₩14,244 | +0.47% | 42.6만 |
|---|
| 2026.05.15 | ₩14,030 | ₩14,432 | ₩13,856 | ₩14,177 | +1.05% | 71만 |
|---|
| 2026.05.14 | ₩13,990 | ₩14,325 | ₩13,829 | ₩14,218 | +1.63% | 40.1만 |
|---|
| 2026.05.13 | ₩13,601 | ₩14,070 | ₩13,507 | ₩13,936 | +2.46% | 38만 |
|---|
| 2026.05.12 | ₩14,175 | ₩14,175 | ₩13,333 | ₩13,588 | -4.14% | 42.6만 |
|---|
| 2026.05.11 | ₩14,097 | ₩14,506 | ₩13,621 | ₩13,655 | -3.14% | 45.1만 |
|---|
| 2026.05.08 | ₩14,646 | ₩14,646 | ₩13,842 | ₩14,070 | -3.93% | 36.1만 |
|---|
| 2026.05.07 | ₩14,633 | ₩15,074 | ₩14,244 | ₩14,271 | -2.47% | 88.7만 |
|---|
| 2026.05.06 | ₩13,943 | ₩15,008 | ₩12,985 | ₩14,633 | +4.95% | 108.8만 |
|---|
| 2026.05.05 | ₩13,641 | ₩14,378 | ₩13,561 | ₩14,311 | +4.91% | 50.9만 |
|---|
| 2026.05.04 | ₩13,454 | ₩13,896 | ₩13,393 | ₩13,628 | +1.29% | 34.2만 |
|---|
| 2026.05.01 | ₩13,199 | ₩13,688 | ₩13,146 | ₩13,548 | +2.64% | 40.4만 |
|---|
| 2026.04.30 | ₩13,025 | ₩13,226 | ₩12,878 | ₩13,226 | +1.54% | 29.7만 |
|---|
| 2026.04.29 | ₩13,280 | ₩13,320 | ₩12,817 | ₩12,958 | -2.42% | 46.6만 |
|---|
| 2026.04.28 | ₩13,521 | ₩13,802 | ₩13,219 | ₩13,347 | -1.29% | 30만 |
|---|
| 2026.04.27 | ₩13,414 | ₩13,722 | ₩13,012 | ₩13,414 | 0.00% | 32.4만 |
|---|
| 2026.04.24 | ₩12,931 | ₩13,534 | ₩12,837 | ₩13,521 | +4.56% | 38.4만 |
|---|
| 2026.04.23 | ₩13,105 | ₩13,105 | ₩12,784 | ₩13,012 | -0.72% | 41.8만 |
|---|
| 2026.04.22 | ₩13,172 | ₩13,353 | ₩12,924 | ₩13,092 | -0.61% | 44.1만 |
|---|
| 2026.04.21 | ₩13,856 | ₩14,017 | ₩12,884 | ₩12,918 | -6.77% | 48.3만 |
|---|
| 2026.04.20 | ₩14,057 | ₩14,131 | ₩13,668 | ₩13,775 | -2.00% | 40.2만 |
|---|
| 2026.04.17 | ₩14,349 | ₩14,419 | ₩14,017 | ₩14,097 | -1.76% | 54.7만 |
|---|
| 2026.04.16 | ₩14,151 | ₩14,251 | ₩13,615 | ₩13,950 | -1.42% | 74만 |
|---|
| 2026.04.15 | ₩13,682 | ₩14,171 | ₩13,568 | ₩14,151 | +3.43% | 83.2만 |
|---|
| 2026.04.14 | ₩12,690 | ₩13,373 | ₩12,690 | ₩13,280 | +4.65% | 59.3만 |
|---|
| 2026.04.13 | ₩12,114 | ₩12,730 | ₩11,953 | ₩12,623 | +4.20% | 35.1만 |
|---|
| 2026.04.10 | ₩12,154 | ₩12,181 | ₩11,980 | ₩12,141 | -0.11% | 32.7만 |
|---|
| 2026.04.09 | ₩12,154 | ₩12,375 | ₩11,946 | ₩12,194 | +0.33% | 33.4만 |
|---|
| 2026.04.08 | ₩12,288 | ₩12,462 | ₩12,150 | ₩12,248 | -0.33% | 31만 |
|---|
| 2026.04.07 | ₩12,033 | ₩12,120 | ₩11,658 | ₩11,846 | -1.56% | 64.5만 |
|---|
| 2026.04.06 | ₩12,074 | ₩12,194 | ₩11,966 | ₩12,087 | +0.11% | 41.7만 |
|---|
| 2026.04.02 | ₩12,127 | ₩12,127 | ₩11,698 | ₩12,020 | -0.88% | 31.8만 |
|---|
| 2026.04.01 | ₩12,315 | ₩12,543 | ₩12,167 | ₩12,261 | -0.44% | 33.2만 |
|---|
| 2026.03.31 | ₩12,181 | ₩12,569 | ₩11,578 | ₩12,234 | +0.44% | 58.2만 |
|---|
| 2026.03.30 | ₩12,074 | ₩12,094 | ₩11,873 | ₩12,007 | -0.55% | 43.9만 |
|---|
| 2026.03.27 | ₩12,382 | ₩12,583 | ₩11,819 | ₩11,980 | -3.25% | 71.3만 |
|---|
| 2026.03.26 | ₩12,167 | ₩12,509 | ₩12,127 | ₩12,409 | +1.98% | 51.3만 |
|---|
| 2026.03.25 | ₩12,328 | ₩12,449 | ₩12,100 | ₩12,275 | -0.43% | 34.1만 |
|---|
| 2026.03.24 | ₩11,926 | ₩12,455 | ₩11,926 | ₩12,261 | +2.81% | 39만 |
|---|
| 2026.03.23 | ₩11,873 | ₩12,174 | ₩11,658 | ₩12,060 | +1.58% | 58.8만 |
|---|
| 2026.03.20 | ₩12,047 | ₩12,047 | ₩11,337 | ₩11,578 | -3.89% | 69.3만 |
|---|
| 2026.03.19 | ₩11,792 | ₩12,268 | ₩11,752 | ₩12,060 | +2.27% | 75.6만 |
|---|
| 2026.03.18 | ₩11,953 | ₩12,087 | ₩11,819 | ₩11,953 | 0.00% | 38.5만 |
|---|
| 2026.03.17 | ₩11,913 | ₩12,127 | ₩11,886 | ₩12,047 | +1.12% | 38.4만 |
|---|
| 2026.03.16 | ₩11,685 | ₩12,087 | ₩11,685 | ₩11,886 | +1.72% | 41.6만 |
|---|
| 2026.03.13 | ₩11,631 | ₩11,779 | ₩11,464 | ₩11,551 | -0.69% | 28.6만 |
|---|
| 2026.03.12 | ₩11,725 | ₩11,765 | ₩11,511 | ₩11,524 | -1.71% | 33.9만 |
|---|
| 2026.03.11 | ₩11,806 | ₩11,993 | ₩11,564 | ₩11,926 | +1.02% | 28.4만 |
|---|
| 2026.03.10 | ₩11,578 | ₩12,047 | ₩11,564 | ₩11,873 | +2.55% | 52.1만 |
|---|
| 2026.03.09 | ₩11,256 | ₩11,564 | ₩10,868 | ₩11,538 | +2.50% | 63.5만 |
|---|
| 2026.03.06 | ₩12,007 | ₩12,127 | ₩11,149 | ₩11,270 | -6.14% | 44.2만 |
|---|
| 2026.03.05 | ₩12,060 | ₩12,770 | ₩11,725 | ₩12,194 | +1.11% | 92.6만 |
|---|
| 2026.03.04 | ₩11,779 | ₩11,832 | ₩11,256 | ₩11,350 | -3.64% | 47만 |
|---|
| 2026.03.03 | ₩11,497 | ₩11,913 | ₩11,357 | ₩11,712 | +1.86% | 38만 |
|---|
| 2026.03.02 | ₩11,390 | ₩11,752 | ₩11,136 | ₩11,752 | +3.18% | 26만 |
|---|
| 2026.02.27 | ₩11,765 | ₩12,013 | ₩11,618 | ₩11,765 | 0.00% | 27.5만 |
|---|
| 2026.02.26 | ₩11,685 | ₩12,033 | ₩11,685 | ₩11,873 | +1.61% | 31.4만 |
|---|
| 2026.02.25 | ₩11,779 | ₩12,060 | ₩11,524 | ₩11,725 | -0.46% | 28.8만 |
|---|
| 2026.02.24 | ₩11,631 | ₩11,873 | ₩11,625 | ₩11,685 | +0.46% | 23.5만 |
|---|
| 2026.02.23 | ₩11,497 | ₩11,765 | ₩11,397 | ₩11,605 | +0.93% | 20.8만 |
|---|
| 2026.02.20 | ₩11,484 | ₩11,578 | ₩11,216 | ₩11,497 | +0.12% | 20.5만 |
|---|
| 2026.02.19 | ₩11,283 | ₩11,538 | ₩11,122 | ₩11,497 | +1.90% | 28.8만 |
|---|
| 2026.02.18 | ₩11,216 | ₩11,578 | ₩11,162 | ₩11,377 | +1.43% | 21.1만 |
|---|
| 2026.02.17 | ₩11,082 | ₩11,350 | ₩11,002 | ₩11,229 | +1.33% | 20만 |
|---|
| 2026.02.13 | ₩10,894 | ₩11,323 | ₩10,894 | ₩11,082 | +1.72% | 21.2만 |
|---|
| 2026.02.12 | ₩10,894 | ₩11,109 | ₩10,734 | ₩10,854 | -0.37% | 35.8만 |
|---|
| 2026.02.11 | ₩11,095 | ₩11,095 | ₩10,425 | ₩10,827 | -2.42% | 32.3만 |
|---|
| 2026.02.10 | ₩11,564 | ₩11,714 | ₩10,780 | ₩10,814 | -6.49% | 28.6만 |
|---|
| 2026.02.09 | ₩12,100 | ₩12,100 | ₩11,270 | ₩11,417 | -5.65% | 41.2만 |
|---|
| 2026.02.06 | ₩11,082 | ₩11,430 | ₩11,069 | ₩11,404 | +2.90% | 25.3만 |
|---|
| 2026.02.05 | ₩10,854 | ₩11,256 | ₩10,827 | ₩11,002 | +1.36% | 31.5만 |
|---|
| 2026.02.04 | ₩11,095 | ₩11,524 | ₩10,841 | ₩10,854 | -2.17% | 37.7만 |
|---|
| 2026.02.03 | ₩10,961 | ₩11,390 | ₩10,914 | ₩11,042 | +0.73% | 35.6만 |
|---|
| 2026.02.02 | ₩10,600 | ₩11,115 | ₩10,506 | ₩11,002 | +3.79% | 32.4만 |
|---|
| 2026.01.30 | ₩10,385 | ₩10,680 | ₩10,265 | ₩10,626 | +2.32% | 20.9만 |
|---|
| 2026.01.29 | ₩10,385 | ₩10,486 | ₩10,171 | ₩10,479 | +0.90% | 19만 |
|---|
| 2026.01.28 | ₩10,640 | ₩10,680 | ₩10,311 | ₩10,399 | -2.27% | 17.4만 |
|---|
| 2026.01.27 | ₩10,546 | ₩10,626 | ₩10,385 | ₩10,613 | +0.64% | 16.7만 |
|---|
| 2026.01.26 | ₩10,693 | ₩10,881 | ₩10,559 | ₩10,573 | -1.13% | 17.7만 |
|---|
| 2026.01.23 | ₩10,868 | ₩11,082 | ₩10,734 | ₩10,747 | -1.11% | 21.2만 |
|---|
| 2026.01.22 | ₩10,720 | ₩11,182 | ₩10,720 | ₩10,921 | +1.87% | 31.1만 |
|---|
| 2026.01.21 | ₩10,385 | ₩10,787 | ₩10,385 | ₩10,720 | +3.23% | 29.4만 |
|---|
| 2026.01.20 | ₩10,479 | ₩10,511 | ₩10,144 | ₩10,332 | -1.41% | 29.6만 |
|---|
| 2026.01.16 | ₩10,680 | ₩10,774 | ₩10,553 | ₩10,626 | -0.50% | 22.3만 |
|---|
| 2026.01.15 | ₩10,385 | ₩10,767 | ₩10,385 | ₩10,707 | +3.10% | 18.8만 |
|---|
| 2026.01.14 | ₩10,318 | ₩10,420 | ₩10,171 | ₩10,372 | +0.52% | 14만 |
|---|
| 2026.01.13 | ₩10,425 | ₩10,466 | ₩10,124 | ₩10,318 | -1.03% | 14.9만 |
|---|
| 2026.01.12 | ₩10,760 | ₩10,760 | ₩10,164 | ₩10,385 | -3.49% | 22.5만 |
|---|
| 2026.01.09 | ₩10,720 | ₩10,961 | ₩10,279 | ₩10,760 | +0.37% | 26.1만 |
|---|
| 2026.01.08 | ₩10,144 | ₩10,827 | ₩10,144 | ₩10,720 | +5.68% | 25.6만 |
|---|
| 2026.01.07 | ₩10,278 | ₩10,318 | ₩10,023 | ₩10,198 | -0.78% | 13.5만 |
|---|
| 2026.01.06 | ₩10,104 | ₩10,425 | ₩10,010 | ₩10,251 | +1.46% | 23.6만 |
|---|
| 2026.01.05 | ₩9,648 | ₩10,278 | ₩9,648 | ₩10,144 | +5.14% | 27.1만 |
|---|
| 2026.01.02 | ₩10,023 | ₩10,037 | ₩9,568 | ₩9,662 | -3.61% | 25.2만 |
|---|
| 2025.12.31 | ₩9,970 | ₩10,023 | ₩9,829 | ₩9,970 | 0.00% | 33만 |
|---|
| 2025.12.30 | ₩10,037 | ₩10,090 | ₩9,836 | ₩9,983 | -0.53% | 29.2만 |
|---|
| 2025.12.29 | ₩9,970 | ₩10,251 | ₩9,769 | ₩10,090 | +1.21% | 32.3만 |
|---|
| 2025.12.26 | ₩10,117 | ₩10,117 | ₩9,836 | ₩9,997 | -1.19% | 27만 |
|---|
| 2025.12.24 | ₩10,090 | ₩10,098 | ₩9,822 | ₩9,889 | -1.99% | 19.8만 |
|---|
| 2025.12.23 | ₩9,983 | ₩10,124 | ₩9,729 | ₩10,090 | +1.07% | 22.7만 |
|---|
| 2025.12.22 | ₩10,050 | ₩10,332 | ₩9,943 | ₩10,023 | -0.27% | 30.3만 |
|---|
| 2025.12.19 | ₩10,265 | ₩10,291 | ₩9,883 | ₩10,037 | -2.22% | 41.4만 |
|---|
| 2025.12.18 | ₩10,439 | ₩10,613 | ₩10,265 | ₩10,318 | -1.16% | 25.8만 |
|---|
| 2025.12.17 | ₩10,077 | ₩10,600 | ₩10,077 | ₩10,399 | +3.19% | 27.4만 |
|---|
| 2025.12.16 | ₩10,037 | ₩10,222 | ₩9,970 | ₩10,077 | +0.40% | 28.7만 |
|---|
| 2025.12.15 | ₩10,144 | ₩10,271 | ₩9,998 | ₩10,050 | -0.92% | 27.1만 |
|---|
| 2025.12.12 | ₩9,970 | ₩10,318 | ₩9,943 | ₩10,117 | +1.48% | 21.6만 |
|---|
| 2025.12.11 | ₩10,050 | ₩10,157 | ₩9,903 | ₩9,943 | -1.07% | 35.3만 |
|---|
| 2025.12.10 | ₩9,635 | ₩10,069 | ₩9,635 | ₩10,050 | +4.31% | 37.5만 |
|---|
| 2025.12.09 | ₩9,554 | ₩9,916 | ₩9,554 | ₩9,635 | +0.84% | 24.6만 |
|---|
| 2025.12.08 | ₩9,581 | ₩9,729 | ₩9,400 | ₩9,635 | +0.56% | 27.8만 |
|---|
| 2025.12.05 | ₩10,211 | ₩10,352 | ₩9,447 | ₩9,501 | -6.96% | 32.7만 |
|---|
| 2025.12.04 | ₩10,171 | ₩10,238 | ₩10,010 | ₩10,211 | +0.40% | 25.2만 |
|---|
| 2025.12.03 | ₩10,198 | ₩10,259 | ₩9,903 | ₩10,144 | -0.53% | 33.9만 |
|---|
| 2025.12.02 | ₩10,224 | ₩10,224 | ₩9,959 | ₩10,131 | -0.92% | 23.2만 |
|---|
| 2025.12.01 | ₩9,930 | ₩10,332 | ₩9,822 | ₩10,184 | +2.56% | 30.9만 |
|---|
| 2025.11.28 | ₩10,224 | ₩10,358 | ₩9,956 | ₩10,171 | -0.52% | 12.9만 |
|---|
| 2025.11.26 | ₩10,399 | ₩10,399 | ₩9,782 | ₩10,251 | -1.42% | 33.6만 |
|---|
| 2025.11.25 | ₩9,983 | ₩10,452 | ₩9,889 | ₩10,439 | +4.56% | 28.6만 |
|---|
| 2025.11.24 | ₩9,729 | ₩10,077 | ₩9,568 | ₩9,930 | +2.07% | 34.5만 |
|---|
| 2025.11.21 | ₩8,750 | ₩9,742 | ₩8,670 | ₩9,702 | +10.87% | 56.7만 |
|---|
| 2025.11.20 | ₩9,085 | ₩9,340 | ₩8,717 | ₩8,750 | -3.69% | 27.8만 |
|---|
| 2025.11.19 | ₩9,380 | ₩9,581 | ₩8,978 | ₩9,005 | -4.00% | 22.6만 |
|---|
| 2025.11.18 | ₩9,434 | ₩9,528 | ₩9,233 | ₩9,367 | -0.71% | 29만 |
|---|
| 2025.11.17 | ₩9,809 | ₩9,860 | ₩9,427 | ₩9,461 | -3.55% | 28.3만 |
|---|
| 2025.11.14 | ₩10,064 | ₩10,077 | ₩9,695 | ₩9,849 | -2.13% | 25.2만 |
|---|
| 2025.11.13 | ₩10,198 | ₩10,291 | ₩9,970 | ₩10,144 | -0.53% | 32.3만 |
|---|
| 2025.11.12 | ₩10,104 | ₩10,435 | ₩9,950 | ₩10,251 | +1.46% | 51.1만 |
|---|
| 2025.11.11 | ₩10,037 | ₩10,412 | ₩10,037 | ₩10,318 | +2.80% | 42.6만 |
|---|
| 2025.11.10 | ₩9,970 | ₩10,131 | ₩9,809 | ₩10,037 | +0.67% | 28.1만 |
|---|
| 2025.11.07 | ₩10,064 | ₩10,144 | ₩9,729 | ₩9,983 | -0.80% | 44만 |
|---|
| 2025.11.06 | ₩10,023 | ₩10,037 | ₩9,674 | ₩10,023 | 0.00% | 59.8만 |
|---|
| 2025.11.05 | ₩10,050 | ₩10,198 | ₩9,722 | ₩9,889 | -1.60% | 52.3만 |
|---|
| 2025.11.04 | ₩9,541 | ₩11,069 | ₩9,541 | ₩10,117 | +6.04% | 143.9만 |
|---|
| 2025.11.03 | ₩8,737 | ₩9,045 | ₩8,710 | ₩8,791 | +0.61% | 29.3만 |
|---|
| 2025.10.31 | ₩9,032 | ₩9,032 | ₩8,737 | ₩8,777 | -2.82% | 23.3만 |
|---|
| 2025.10.30 | ₩9,072 | ₩9,179 | ₩8,817 | ₩9,072 | 0.00% | 27.7만 |
|---|
| 2025.10.29 | ₩9,193 | ₩9,581 | ₩9,032 | ₩9,072 | -1.31% | 24.1만 |
|---|
| 2025.10.28 | ₩9,005 | ₩9,313 | ₩8,978 | ₩9,300 | +3.27% | 22.3만 |
|---|
| 2025.10.27 | ₩9,353 | ₩9,353 | ₩8,918 | ₩8,992 | -3.87% | 27.7만 |
|---|
| 2025.10.24 | ₩9,434 | ₩9,541 | ₩9,273 | ₩9,300 | -1.42% | 14.8만 |
|---|
| 2025.10.23 | ₩9,541 | ₩9,635 | ₩9,286 | ₩9,327 | -2.25% | 17.1만 |
|---|
| 2025.10.22 | ₩9,621 | ₩9,943 | ₩9,461 | ₩9,528 | -0.97% | 32.2만 |
|---|
| 2025.10.21 | ₩9,353 | ₩9,621 | ₩9,286 | ₩9,541 | +2.01% | 19.9만 |
|---|
| 2025.10.20 | ₩8,992 | ₩9,380 | ₩8,992 | ₩9,380 | +4.32% | 19.6만 |
|---|
| 2025.10.17 | ₩9,166 | ₩9,233 | ₩8,925 | ₩8,925 | -2.63% | 18.2만 |
|---|
| 2025.10.16 | ₩9,273 | ₩9,447 | ₩9,139 | ₩9,219 | -0.58% | 19.4만 |
|---|
| 2025.10.15 | ₩8,978 | ₩9,300 | ₩8,978 | ₩9,286 | +3.43% | 19.6만 |
|---|
| 2025.10.14 | ₩8,697 | ₩9,005 | ₩8,657 | ₩8,951 | +2.93% | 16만 |
|---|
| 2025.10.13 | ₩8,831 | ₩8,911 | ₩8,724 | ₩8,804 | -0.30% | 23.9만 |
|---|
| 2025.10.10 | ₩8,871 | ₩9,033 | ₩8,536 | ₩8,724 | -1.66% | 28.1만 |
|---|