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 | ₩17,196 | ₩17,585 | ₩16,954 | ₩17,524 | +1.91% | 27.3만 |
| 2026.10.08 | ₩17,062 | ₩17,129 | ₩16,793 | ₩17,021 | -0.24% | 38.6만 |
| 2026.10.07 | ₩17,437 | ₩17,920 | ₩17,102 | ₩17,129 | -1.77% | 36.5만 |
| 2026.10.06 | ₩18,108 | ₩18,267 | ₩17,531 | ₩17,571 | -2.96% | 29.6만 |
| 2026.10.05 | ₩17,612 | ₩18,215 | ₩17,531 | ₩18,135 | +2.97% | 35.7만 |
| 2026.10.02 | ₩18,135 | ₩18,135 | ₩17,464 | ₩17,612 | -2.88% | 36.2만 |
| 2026.10.01 | ₩18,349 | ₩18,497 | ₩17,954 | ₩18,041 | -1.68% | 50.9만 |
| 2026.09.30 | ₩18,792 | ₩18,792 | ₩18,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,282 |
| -2.71% |
| 46.1만 |
| 2026.09.29 | ₩18,711 | ₩18,980 | ₩18,477 | ₩18,778 | +0.36% | 44.9만 |
|---|
| 2026.09.28 | ₩18,524 | ₩18,906 | ₩18,296 | ₩18,805 | +1.52% | 58.9만 |
|---|
| 2026.09.25 | ₩18,188 | ₩18,698 | ₩18,001 | ₩18,524 | +1.84% | 45.5만 |
|---|
| 2026.09.24 | ₩18,296 | ₩18,296 | ₩17,920 | ₩18,135 | -0.88% | 33.1만 |
|---|
| 2026.09.23 | ₩18,188 | ₩18,296 | ₩17,719 | ₩18,255 | +0.37% | 33만 |
|---|
| 2026.09.22 | ₩17,947 | ₩18,336 | ₩17,900 | ₩18,309 | +2.02% | 42.9만 |
|---|
| 2026.09.21 | ₩17,491 | ₩18,068 | ₩17,121 | ₩17,853 | +2.07% | 47.3만 |
|---|
| 2026.09.18 | ₩16,753 | ₩17,424 | ₩16,552 | ₩17,316 | +3.36% | 82.8만 |
|---|
| 2026.09.17 | ₩17,840 | ₩17,840 | ₩16,941 | ₩16,941 | -5.04% | 38.6만 |
|---|
| 2026.09.16 | ₩17,464 | ₩17,880 | ₩17,276 | ₩17,705 | +1.38% | 54.6만 |
|---|
| 2026.09.15 | ₩17,504 | ₩17,504 | ₩17,008 | ₩17,437 | -0.38% | 46.3만 |
|---|
| 2026.09.14 | ₩17,437 | ₩17,813 | ₩17,334 | ₩17,652 | +1.23% | 36.3만 |
|---|
| 2026.09.11 | ₩17,813 | ₩17,911 | ₩17,330 | ₩17,410 | -2.26% | 42.2만 |
|---|
| 2026.09.10 | ₩18,135 | ₩18,148 | ₩17,484 | ₩17,518 | -3.40% | 52.8만 |
|---|
| 2026.09.09 | ₩18,349 | ₩18,658 | ₩18,081 | ₩18,282 | -0.37% | 43.6만 |
|---|
| 2026.09.08 | ₩18,832 | ₩18,886 | ₩18,242 | ₩18,550 | -1.50% | 47.9만 |
|---|
| 2026.09.04 | ₩18,926 | ₩19,194 | ₩18,658 | ₩18,872 | -0.28% | 50.2만 |
|---|
| 2026.09.03 | ₩19,449 | ₩19,449 | ₩18,577 | ₩19,261 | -0.97% | 67만 |
|---|
| 2026.09.02 | ₩18,483 | ₩19,409 | ₩18,403 | ₩19,275 | +4.28% | 66.8만 |
|---|
| 2026.09.01 | ₩18,363 | ₩18,698 | ₩18,108 | ₩18,336 | -0.15% | 64.3만 |
|---|
| 2026.08.31 | ₩18,443 | ₩18,443 | ₩18,027 | ₩18,309 | -0.73% | 51.3만 |
|---|
| 2026.08.28 | ₩18,564 | ₩18,732 | ₩18,410 | ₩18,564 | 0.00% | 44.6만 |
|---|
| 2026.08.27 | ₩18,457 | ₩18,832 | ₩18,396 | ₩18,497 | +0.22% | 43.6만 |
|---|
| 2026.08.26 | ₩18,805 | ₩18,832 | ₩18,310 | ₩18,738 | -0.36% | 48.9만 |
|---|
| 2026.08.25 | ₩18,805 | ₩18,919 | ₩18,367 | ₩18,886 | +0.43% | 58.5만 |
|---|
| 2026.08.24 | ₩19,342 | ₩19,516 | ₩18,685 | ₩18,805 | -2.77% | 67만 |
|---|
| 2026.08.21 | ₩19,221 | ₩19,328 | ₩19,047 | ₩19,288 | +0.35% | 74.8만 |
|---|
| 2026.08.20 | ₩19,556 | ₩19,784 | ₩19,047 | ₩19,221 | -1.71% | 61.6만 |
|---|
| 2026.08.19 | ₩19,248 | ₩20,012 | ₩19,248 | ₩19,691 | +2.30% | 46.7만 |
|---|
| 2026.08.18 | ₩18,752 | ₩19,543 | ₩18,605 | ₩19,181 | +2.29% | 60.1만 |
|---|
| 2026.08.17 | ₩19,489 | ₩19,489 | ₩18,296 | ₩18,618 | -4.47% | 71.6만 |
|---|
| 2026.08.14 | ₩18,457 | ₩19,302 | ₩18,389 | ₩19,127 | +3.63% | 50.6만 |
|---|
| 2026.08.13 | ₩18,805 | ₩18,819 | ₩18,416 | ₩18,631 | -0.93% | 63.3만 |
|---|
| 2026.08.12 | ₩18,483 | ₩18,799 | ₩18,088 | ₩18,664 | +0.98% | 53.7만 |
|---|
| 2026.08.11 | ₩18,524 | ₩18,752 | ₩18,443 | ₩18,577 | +0.29% | 53.8만 |
|---|
| 2026.08.10 | ₩18,631 | ₩18,765 | ₩18,027 | ₩18,725 | +0.50% | 91.7만 |
|---|
| 2026.08.07 | ₩18,765 | ₩19,167 | ₩18,403 | ₩18,946 | +0.96% | 94만 |
|---|
| 2026.08.06 | ₩20,133 | ₩20,147 | ₩18,403 | ₩18,752 | -6.86% | 152.2만 |
|---|
| 2026.08.05 | ₩17,021 | ₩21,318 | ₩17,008 | ₩20,469 | +20.25% | 252.9만 |
|---|
| 2026.08.04 | ₩17,826 | ₩18,229 | ₩17,437 | ₩18,001 | +0.98% | 94.7만 |
|---|
| 2026.08.03 | ₩17,920 | ₩18,778 | ₩17,920 | ₩18,068 | +0.82% | 113.4만 |
|---|
| 2026.07.31 | ₩17,638 | ₩17,772 | ₩16,666 | ₩17,665 | +0.15% | 77.4만 |
|---|
| 2026.07.30 | ₩17,612 | ₩17,900 | ₩17,366 | ₩17,679 | +0.38% | 60.1만 |
|---|
| 2026.07.29 | ₩17,477 | ₩18,175 | ₩17,343 | ₩17,598 | +0.69% | 80.8만 |
|---|
| 2026.07.28 | ₩16,820 | ₩17,840 | ₩16,820 | ₩17,719 | +5.34% | 95.6만 |
|---|
| 2026.07.27 | ₩16,297 | ₩16,753 | ₩15,962 | ₩16,699 | +2.47% | 82.3만 |
|---|
| 2026.07.24 | ₩15,653 | ₩15,975 | ₩15,559 | ₩15,828 | +1.11% | 47.3만 |
|---|
| 2026.07.23 | ₩15,465 | ₩15,801 | ₩15,291 | ₩15,398 | -0.43% | 39.1만 |
|---|
| 2026.07.22 | ₩15,814 | ₩16,069 | ₩15,573 | ₩15,600 | -1.36% | 56.6만 |
|---|
| 2026.07.21 | ₩15,294 | ₩15,989 | ₩15,224 | ₩15,935 | +4.19% | 44.7만 |
|---|
| 2026.07.20 | ₩16,109 | ₩16,109 | ₩15,264 | ₩15,532 | -3.58% | 82.5만 |
|---|
| 2026.07.17 | ₩16,592 | ₩16,753 | ₩16,029 | ₩16,176 | -2.51% | 61만 |
|---|
| 2026.07.16 | ₩16,149 | ₩16,807 | ₩16,002 | ₩16,673 | +3.24% | 63.7만 |
|---|
| 2026.07.15 | ₩15,519 | ₩16,123 | ₩15,412 | ₩16,056 | +3.46% | 40.1만 |
|---|
| 2026.07.14 | ₩15,948 | ₩15,948 | ₩15,251 | ₩15,506 | -2.78% | 53만 |
|---|
| 2026.07.13 | ₩15,908 | ₩16,445 | ₩15,814 | ₩16,190 | +1.77% | 65.7만 |
|---|
| 2026.07.10 | ₩16,176 | ₩16,203 | ₩15,532 | ₩15,935 | -1.49% | 63.5만 |
|---|
| 2026.07.09 | ₩16,270 | ₩16,498 | ₩15,667 | ₩16,391 | +0.74% | 69.3만 |
|---|
| 2026.07.08 | ₩15,157 | ₩16,404 | ₩14,956 | ₩16,243 | +7.17% | 86.2만 |
|---|
| 2026.07.07 | ₩15,868 | ₩15,955 | ₩15,298 | ₩15,412 | -2.87% | 111만 |
|---|
| 2026.07.06 | ₩14,151 | ₩16,049 | ₩14,070 | ₩15,801 | +11.66% | 153.7만 |
|---|
| 2026.07.02 | ₩13,370 | ₩14,069 | ₩13,252 | ₩14,057 | +5.14% | 70.1만 |
|---|
| 2026.07.01 | ₩12,850 | ₩13,413 | ₩12,850 | ₩13,212 | +2.82% | 67.5만 |
|---|
| 2026.06.30 | ₩13,078 | ₩13,279 | ₩12,447 | ₩12,662 | -3.18% | 72.9만 |
|---|
| 2026.06.29 | ₩13,145 | ₩13,286 | ₩12,662 | ₩13,118 | -0.20% | 58.3만 |
|---|
| 2026.06.26 | ₩12,930 | ₩13,252 | ₩12,631 | ₩13,118 | +1.45% | 143.5만 |
|---|
| 2026.06.25 | ₩12,716 | ₩13,098 | ₩12,682 | ₩13,051 | +2.64% | 59.5만 |
|---|
| 2026.06.24 | ₩12,541 | ₩13,078 | ₩12,541 | ₩12,743 | +1.60% | 60.4만 |
|---|
| 2026.06.23 | ₩11,884 | ₩12,481 | ₩11,777 | ₩12,461 | +4.85% | 48.4만 |
|---|
| 2026.06.22 | ₩11,669 | ₩12,112 | ₩11,576 | ₩11,790 | +1.03% | 57.5만 |
|---|
| 2026.06.18 | ₩11,549 | ₩11,884 | ₩11,549 | ₩11,683 | +1.16% | 106만 |
|---|
| 2026.06.17 | ₩11,669 | ₩11,817 | ₩11,254 | ₩11,455 | -1.84% | 36.7만 |
|---|
| 2026.06.16 | ₩11,696 | ₩11,824 | ₩11,509 | ₩11,696 | 0.00% | 37.1만 |
|---|
| 2026.06.15 | ₩11,455 | ₩11,643 | ₩11,334 | ₩11,535 | +0.70% | 63.2만 |
|---|
| 2026.06.12 | ₩11,737 | ₩11,737 | ₩11,381 | ₩11,415 | -2.74% | 46.3만 |
|---|
| 2026.06.11 | ₩12,179 | ₩12,246 | ₩11,616 | ₩11,643 | -4.41% | 59.4만 |
|---|
| 2026.06.10 | ₩12,313 | ₩12,588 | ₩12,119 | ₩12,139 | -1.42% | 40.1만 |
|---|
| 2026.06.09 | ₩12,045 | ₩12,474 | ₩12,045 | ₩12,340 | +2.45% | 48.9만 |
|---|
| 2026.06.08 | ₩12,112 | ₩12,327 | ₩11,991 | ₩12,005 | -0.89% | 48.5만 |
|---|
| 2026.06.05 | ₩11,871 | ₩12,354 | ₩11,810 | ₩12,126 | +2.15% | 69.8만 |
|---|
| 2026.06.04 | ₩11,404 | ₩12,219 | ₩11,404 | ₩11,669 | +2.33% | 83.6만 |
|---|
| 2026.06.03 | ₩10,905 | ₩11,562 | ₩10,865 | ₩11,468 | +5.17% | 136.4만 |
|---|
| 2026.06.02 | ₩10,637 | ₩10,925 | ₩10,476 | ₩10,878 | +2.27% | 112.8만 |
|---|
| 2026.06.01 | ₩11,428 | ₩11,428 | ₩10,610 | ₩10,637 | -6.92% | 86.7만 |
|---|
| 2026.05.29 | ₩11,884 | ₩11,938 | ₩11,415 | ₩11,415 | -3.95% | 71.1만 |
|---|
| 2026.05.28 | ₩11,790 | ₩11,938 | ₩11,348 | ₩11,898 | +0.91% | 50.6만 |
|---|
| 2026.05.27 | ₩12,139 | ₩12,284 | ₩11,254 | ₩11,938 | -1.66% | 105.7만 |
|---|
| 2026.05.26 | ₩12,515 | ₩12,843 | ₩11,938 | ₩12,099 | -3.32% | 78.1만 |
|---|
| 2026.05.22 | ₩12,997 | ₩13,091 | ₩12,320 | ₩12,447 | -4.23% | 73.5만 |
|---|
| 2026.05.21 | ₩14,513 | ₩14,513 | ₩12,689 | ₩12,736 | -12.25% | 151.6만 |
|---|
| 2026.05.20 | ₩14,298 | ₩14,755 | ₩14,184 | ₩14,674 | +2.63% | 38.9만 |
|---|
| 2026.05.19 | ₩13,899 | ₩14,486 | ₩13,899 | ₩14,298 | +2.88% | 47.6만 |
|---|
| 2026.05.18 | ₩14,191 | ₩14,580 | ₩13,977 | ₩14,258 | +0.47% | 42.6만 |
|---|
| 2026.05.15 | ₩14,044 | ₩14,446 | ₩13,869 | ₩14,191 | +1.05% | 71만 |
|---|
| 2026.05.14 | ₩14,003 | ₩14,339 | ₩13,842 | ₩14,231 | +1.63% | 40.1만 |
|---|
| 2026.05.13 | ₩13,614 | ₩14,084 | ₩13,521 | ₩13,950 | +2.46% | 38만 |
|---|
| 2026.05.12 | ₩14,188 | ₩14,188 | ₩13,346 | ₩13,601 | -4.14% | 42.6만 |
|---|
| 2026.05.11 | ₩14,111 | ₩14,520 | ₩13,635 | ₩13,668 | -3.14% | 45.1만 |
|---|
| 2026.05.08 | ₩14,661 | ₩14,661 | ₩13,856 | ₩14,084 | -3.93% | 36.1만 |
|---|
| 2026.05.07 | ₩14,647 | ₩15,089 | ₩14,258 | ₩14,285 | -2.47% | 88.7만 |
|---|
| 2026.05.06 | ₩13,956 | ₩15,023 | ₩12,997 | ₩14,647 | +4.95% | 108.8만 |
|---|
| 2026.05.05 | ₩13,655 | ₩14,392 | ₩13,574 | ₩14,325 | +4.91% | 50.9만 |
|---|
| 2026.05.04 | ₩13,467 | ₩13,909 | ₩13,406 | ₩13,641 | +1.29% | 34.2만 |
|---|
| 2026.05.01 | ₩13,212 | ₩13,702 | ₩13,158 | ₩13,561 | +2.64% | 40.4만 |
|---|
| 2026.04.30 | ₩13,038 | ₩13,239 | ₩12,890 | ₩13,239 | +1.54% | 29.7만 |
|---|
| 2026.04.29 | ₩13,292 | ₩13,333 | ₩12,830 | ₩12,971 | -2.42% | 46.6만 |
|---|
| 2026.04.28 | ₩13,534 | ₩13,816 | ₩13,232 | ₩13,360 | -1.29% | 30만 |
|---|
| 2026.04.27 | ₩13,427 | ₩13,735 | ₩13,024 | ₩13,427 | 0.00% | 32.4만 |
|---|
| 2026.04.24 | ₩12,944 | ₩13,547 | ₩12,850 | ₩13,534 | +4.56% | 38.4만 |
|---|
| 2026.04.23 | ₩13,118 | ₩13,118 | ₩12,796 | ₩13,024 | -0.72% | 41.8만 |
|---|
| 2026.04.22 | ₩13,185 | ₩13,366 | ₩12,937 | ₩13,105 | -0.61% | 44.1만 |
|---|
| 2026.04.21 | ₩13,869 | ₩14,030 | ₩12,897 | ₩12,930 | -6.77% | 48.3만 |
|---|
| 2026.04.20 | ₩14,070 | ₩14,144 | ₩13,681 | ₩13,789 | -2.00% | 40.2만 |
|---|
| 2026.04.17 | ₩14,363 | ₩14,433 | ₩14,030 | ₩14,111 | -1.76% | 54.7만 |
|---|
| 2026.04.16 | ₩14,164 | ₩14,265 | ₩13,628 | ₩13,963 | -1.42% | 74만 |
|---|
| 2026.04.15 | ₩13,695 | ₩14,184 | ₩13,581 | ₩14,164 | +3.43% | 83.2만 |
|---|
| 2026.04.14 | ₩12,702 | ₩13,386 | ₩12,702 | ₩13,292 | +4.65% | 59.3만 |
|---|
| 2026.04.13 | ₩12,126 | ₩12,743 | ₩11,965 | ₩12,635 | +4.20% | 35.1만 |
|---|
| 2026.04.10 | ₩12,166 | ₩12,193 | ₩11,991 | ₩12,152 | -0.11% | 32.7만 |
|---|
| 2026.04.09 | ₩12,166 | ₩12,387 | ₩11,958 | ₩12,206 | +0.33% | 33.4만 |
|---|
| 2026.04.08 | ₩12,300 | ₩12,474 | ₩12,162 | ₩12,260 | -0.33% | 31만 |
|---|
| 2026.04.07 | ₩12,045 | ₩12,132 | ₩11,669 | ₩11,857 | -1.56% | 64.5만 |
|---|
| 2026.04.06 | ₩12,085 | ₩12,206 | ₩11,978 | ₩12,099 | +0.11% | 41.7만 |
|---|
| 2026.04.02 | ₩12,139 | ₩12,139 | ₩11,710 | ₩12,032 | -0.88% | 31.8만 |
|---|
| 2026.04.01 | ₩12,327 | ₩12,555 | ₩12,179 | ₩12,273 | -0.44% | 33.2만 |
|---|
| 2026.03.31 | ₩12,193 | ₩12,582 | ₩11,589 | ₩12,246 | +0.44% | 58.2만 |
|---|
| 2026.03.30 | ₩12,085 | ₩12,105 | ₩11,884 | ₩12,018 | -0.55% | 43.9만 |
|---|
| 2026.03.27 | ₩12,394 | ₩12,595 | ₩11,830 | ₩11,991 | -3.25% | 71.3만 |
|---|
| 2026.03.26 | ₩12,179 | ₩12,521 | ₩12,139 | ₩12,421 | +1.98% | 51.3만 |
|---|
| 2026.03.25 | ₩12,340 | ₩12,461 | ₩12,112 | ₩12,286 | -0.43% | 34.1만 |
|---|
| 2026.03.24 | ₩11,938 | ₩12,468 | ₩11,938 | ₩12,273 | +2.81% | 39만 |
|---|
| 2026.03.23 | ₩11,884 | ₩12,186 | ₩11,669 | ₩12,072 | +1.58% | 58.8만 |
|---|
| 2026.03.20 | ₩12,058 | ₩12,058 | ₩11,348 | ₩11,589 | -3.89% | 69.3만 |
|---|
| 2026.03.19 | ₩11,804 | ₩12,280 | ₩11,763 | ₩12,072 | +2.27% | 75.6만 |
|---|
| 2026.03.18 | ₩11,965 | ₩12,099 | ₩11,830 | ₩11,965 | 0.00% | 38.5만 |
|---|
| 2026.03.17 | ₩11,924 | ₩12,139 | ₩11,898 | ₩12,058 | +1.12% | 38.4만 |
|---|
| 2026.03.16 | ₩11,696 | ₩12,099 | ₩11,696 | ₩11,898 | +1.72% | 41.6만 |
|---|
| 2026.03.13 | ₩11,643 | ₩11,790 | ₩11,475 | ₩11,562 | -0.69% | 28.6만 |
|---|
| 2026.03.12 | ₩11,737 | ₩11,777 | ₩11,522 | ₩11,535 | -1.71% | 33.9만 |
|---|
| 2026.03.11 | ₩11,817 | ₩12,005 | ₩11,576 | ₩11,938 | +1.02% | 28.4만 |
|---|
| 2026.03.10 | ₩11,589 | ₩12,058 | ₩11,576 | ₩11,884 | +2.55% | 52.1만 |
|---|
| 2026.03.09 | ₩11,267 | ₩11,576 | ₩10,878 | ₩11,549 | +2.50% | 63.5만 |
|---|
| 2026.03.06 | ₩12,018 | ₩12,139 | ₩11,160 | ₩11,281 | -6.14% | 44.2만 |
|---|
| 2026.03.05 | ₩12,072 | ₩12,783 | ₩11,737 | ₩12,206 | +1.11% | 92.6만 |
|---|
| 2026.03.04 | ₩11,790 | ₩11,844 | ₩11,267 | ₩11,361 | -3.64% | 47만 |
|---|
| 2026.03.03 | ₩11,509 | ₩11,924 | ₩11,368 | ₩11,723 | +1.86% | 38만 |
|---|
| 2026.03.02 | ₩11,401 | ₩11,763 | ₩11,146 | ₩11,763 | +3.18% | 26만 |
|---|
| 2026.02.27 | ₩11,777 | ₩12,025 | ₩11,629 | ₩11,777 | 0.00% | 27.5만 |
|---|
| 2026.02.26 | ₩11,696 | ₩12,045 | ₩11,696 | ₩11,884 | +1.61% | 31.4만 |
|---|
| 2026.02.25 | ₩11,790 | ₩12,072 | ₩11,535 | ₩11,737 | -0.46% | 28.8만 |
|---|
| 2026.02.24 | ₩11,643 | ₩11,884 | ₩11,636 | ₩11,696 | +0.46% | 23.5만 |
|---|
| 2026.02.23 | ₩11,509 | ₩11,777 | ₩11,408 | ₩11,616 | +0.93% | 20.8만 |
|---|
| 2026.02.20 | ₩11,495 | ₩11,589 | ₩11,227 | ₩11,509 | +0.12% | 20.5만 |
|---|
| 2026.02.19 | ₩11,294 | ₩11,549 | ₩11,133 | ₩11,509 | +1.90% | 28.8만 |
|---|
| 2026.02.18 | ₩11,227 | ₩11,589 | ₩11,173 | ₩11,388 | +1.43% | 21.1만 |
|---|
| 2026.02.17 | ₩11,093 | ₩11,361 | ₩11,012 | ₩11,240 | +1.33% | 20만 |
|---|
| 2026.02.13 | ₩10,905 | ₩11,334 | ₩10,905 | ₩11,093 | +1.72% | 21.2만 |
|---|
| 2026.02.12 | ₩10,905 | ₩11,120 | ₩10,744 | ₩10,865 | -0.37% | 35.8만 |
|---|
| 2026.02.11 | ₩11,106 | ₩11,106 | ₩10,435 | ₩10,838 | -2.42% | 32.3만 |
|---|
| 2026.02.10 | ₩11,576 | ₩11,726 | ₩10,791 | ₩10,824 | -6.49% | 28.6만 |
|---|
| 2026.02.09 | ₩12,112 | ₩12,112 | ₩11,281 | ₩11,428 | -5.65% | 41.2만 |
|---|
| 2026.02.06 | ₩11,093 | ₩11,441 | ₩11,079 | ₩11,415 | +2.90% | 25.3만 |
|---|
| 2026.02.05 | ₩10,865 | ₩11,267 | ₩10,838 | ₩11,012 | +1.36% | 31.5만 |
|---|
| 2026.02.04 | ₩11,106 | ₩11,535 | ₩10,851 | ₩10,865 | -2.17% | 37.7만 |
|---|
| 2026.02.03 | ₩10,972 | ₩11,401 | ₩10,925 | ₩11,052 | +0.73% | 35.6만 |
|---|
| 2026.02.02 | ₩10,610 | ₩11,126 | ₩10,516 | ₩11,012 | +3.79% | 32.4만 |
|---|
| 2026.01.30 | ₩10,395 | ₩10,690 | ₩10,275 | ₩10,637 | +2.32% | 20.9만 |
|---|
| 2026.01.29 | ₩10,395 | ₩10,496 | ₩10,181 | ₩10,489 | +0.90% | 19만 |
|---|
| 2026.01.28 | ₩10,650 | ₩10,690 | ₩10,321 | ₩10,409 | -2.27% | 17.4만 |
|---|
| 2026.01.27 | ₩10,556 | ₩10,637 | ₩10,395 | ₩10,623 | +0.64% | 16.7만 |
|---|
| 2026.01.26 | ₩10,704 | ₩10,892 | ₩10,570 | ₩10,583 | -1.13% | 17.7만 |
|---|
| 2026.01.23 | ₩10,878 | ₩11,093 | ₩10,744 | ₩10,757 | -1.11% | 21.2만 |
|---|
| 2026.01.22 | ₩10,731 | ₩11,193 | ₩10,731 | ₩10,932 | +1.87% | 31.1만 |
|---|
| 2026.01.21 | ₩10,395 | ₩10,798 | ₩10,395 | ₩10,731 | +3.23% | 29.4만 |
|---|
| 2026.01.20 | ₩10,489 | ₩10,521 | ₩10,154 | ₩10,342 | -1.41% | 29.6만 |
|---|
| 2026.01.16 | ₩10,690 | ₩10,784 | ₩10,563 | ₩10,637 | -0.50% | 22.3만 |
|---|
| 2026.01.15 | ₩10,395 | ₩10,778 | ₩10,395 | ₩10,717 | +3.10% | 18.8만 |
|---|
| 2026.01.14 | ₩10,328 | ₩10,430 | ₩10,181 | ₩10,382 | +0.52% | 14만 |
|---|
| 2026.01.13 | ₩10,435 | ₩10,476 | ₩10,134 | ₩10,328 | -1.03% | 14.9만 |
|---|
| 2026.01.12 | ₩10,771 | ₩10,771 | ₩10,174 | ₩10,395 | -3.49% | 22.5만 |
|---|
| 2026.01.09 | ₩10,731 | ₩10,972 | ₩10,289 | ₩10,771 | +0.37% | 26.1만 |
|---|
| 2026.01.08 | ₩10,154 | ₩10,838 | ₩10,154 | ₩10,731 | +5.68% | 25.6만 |
|---|
| 2026.01.07 | ₩10,288 | ₩10,328 | ₩10,033 | ₩10,207 | -0.78% | 13.5만 |
|---|
| 2026.01.06 | ₩10,114 | ₩10,435 | ₩10,020 | ₩10,261 | +1.46% | 23.6만 |
|---|
| 2026.01.05 | ₩9,658 | ₩10,288 | ₩9,658 | ₩10,154 | +5.14% | 27.1만 |
|---|
| 2026.01.02 | ₩10,033 | ₩10,046 | ₩9,577 | ₩9,671 | -3.61% | 25.2만 |
|---|
| 2025.12.31 | ₩9,979 | ₩10,033 | ₩9,839 | ₩9,979 | 0.00% | 33만 |
|---|
| 2025.12.30 | ₩10,046 | ₩10,100 | ₩9,845 | ₩9,993 | -0.53% | 29.2만 |
|---|
| 2025.12.29 | ₩9,979 | ₩10,261 | ₩9,778 | ₩10,100 | +1.21% | 32.3만 |
|---|
| 2025.12.26 | ₩10,127 | ₩10,127 | ₩9,845 | ₩10,006 | -1.19% | 27만 |
|---|
| 2025.12.24 | ₩10,100 | ₩10,108 | ₩9,832 | ₩9,899 | -1.99% | 19.8만 |
|---|
| 2025.12.23 | ₩9,993 | ₩10,134 | ₩9,738 | ₩10,100 | +1.07% | 22.7만 |
|---|
| 2025.12.22 | ₩10,060 | ₩10,342 | ₩9,953 | ₩10,033 | -0.27% | 30.3만 |
|---|
| 2025.12.19 | ₩10,275 | ₩10,301 | ₩9,892 | ₩10,046 | -2.22% | 41.4만 |
|---|
| 2025.12.18 | ₩10,449 | ₩10,623 | ₩10,275 | ₩10,328 | -1.16% | 25.8만 |
|---|
| 2025.12.17 | ₩10,087 | ₩10,610 | ₩10,087 | ₩10,409 | +3.19% | 27.4만 |
|---|
| 2025.12.16 | ₩10,046 | ₩10,232 | ₩9,979 | ₩10,087 | +0.40% | 28.7만 |
|---|
| 2025.12.15 | ₩10,154 | ₩10,281 | ₩10,008 | ₩10,060 | -0.92% | 27.1만 |
|---|
| 2025.12.12 | ₩9,979 | ₩10,328 | ₩9,953 | ₩10,127 | +1.48% | 21.6만 |
|---|
| 2025.12.11 | ₩10,060 | ₩10,167 | ₩9,912 | ₩9,953 | -1.07% | 35.3만 |
|---|
| 2025.12.10 | ₩9,644 | ₩10,079 | ₩9,644 | ₩10,060 | +4.31% | 37.5만 |
|---|
| 2025.12.09 | ₩9,564 | ₩9,926 | ₩9,564 | ₩9,644 | +0.84% | 24.6만 |
|---|
| 2025.12.08 | ₩9,590 | ₩9,738 | ₩9,409 | ₩9,644 | +0.56% | 27.8만 |
|---|
| 2025.12.05 | ₩10,221 | ₩10,362 | ₩9,456 | ₩9,510 | -6.96% | 32.7만 |
|---|
| 2025.12.04 | ₩10,181 | ₩10,248 | ₩10,020 | ₩10,221 | +0.40% | 25.2만 |
|---|
| 2025.12.03 | ₩10,207 | ₩10,269 | ₩9,912 | ₩10,154 | -0.53% | 33.9만 |
|---|
| 2025.12.02 | ₩10,234 | ₩10,234 | ₩9,969 | ₩10,140 | -0.92% | 23.2만 |
|---|
| 2025.12.01 | ₩9,939 | ₩10,342 | ₩9,832 | ₩10,194 | +2.56% | 30.9만 |
|---|
| 2025.11.28 | ₩10,234 | ₩10,368 | ₩9,966 | ₩10,181 | -0.52% | 12.9만 |
|---|
| 2025.11.26 | ₩10,409 | ₩10,409 | ₩9,792 | ₩10,261 | -1.42% | 33.6만 |
|---|
| 2025.11.25 | ₩9,993 | ₩10,462 | ₩9,899 | ₩10,449 | +4.56% | 28.6만 |
|---|
| 2025.11.24 | ₩9,738 | ₩10,087 | ₩9,577 | ₩9,939 | +2.07% | 34.5만 |
|---|
| 2025.11.21 | ₩8,759 | ₩9,751 | ₩8,678 | ₩9,711 | +10.87% | 56.7만 |
|---|
| 2025.11.20 | ₩9,094 | ₩9,349 | ₩8,725 | ₩8,759 | -3.69% | 27.8만 |
|---|
| 2025.11.19 | ₩9,389 | ₩9,590 | ₩8,987 | ₩9,014 | -4.00% | 22.6만 |
|---|
| 2025.11.18 | ₩9,443 | ₩9,537 | ₩9,242 | ₩9,376 | -0.71% | 29만 |
|---|
| 2025.11.17 | ₩9,818 | ₩9,869 | ₩9,436 | ₩9,470 | -3.55% | 28.3만 |
|---|
| 2025.11.14 | ₩10,073 | ₩10,087 | ₩9,704 | ₩9,859 | -2.13% | 25.2만 |
|---|
| 2025.11.13 | ₩10,207 | ₩10,301 | ₩9,979 | ₩10,154 | -0.53% | 32.3만 |
|---|
| 2025.11.12 | ₩10,114 | ₩10,445 | ₩9,959 | ₩10,261 | +1.46% | 51.1만 |
|---|
| 2025.11.11 | ₩10,046 | ₩10,422 | ₩10,046 | ₩10,328 | +2.80% | 42.6만 |
|---|
| 2025.11.10 | ₩9,979 | ₩10,140 | ₩9,818 | ₩10,046 | +0.67% | 28.1만 |
|---|
| 2025.11.07 | ₩10,073 | ₩10,154 | ₩9,738 | ₩9,993 | -0.80% | 44만 |
|---|
| 2025.11.06 | ₩10,033 | ₩10,046 | ₩9,683 | ₩10,033 | 0.00% | 59.8만 |
|---|
| 2025.11.05 | ₩10,060 | ₩10,207 | ₩9,731 | ₩9,899 | -1.60% | 52.3만 |
|---|
| 2025.11.04 | ₩9,550 | ₩11,079 | ₩9,550 | ₩10,127 | +6.04% | 143.9만 |
|---|
| 2025.11.03 | ₩8,745 | ₩9,054 | ₩8,719 | ₩8,799 | +0.61% | 29.3만 |
|---|
| 2025.10.31 | ₩9,040 | ₩9,040 | ₩8,745 | ₩8,786 | -2.82% | 23.3만 |
|---|
| 2025.10.30 | ₩9,081 | ₩9,188 | ₩8,826 | ₩9,081 | 0.00% | 27.7만 |
|---|
| 2025.10.29 | ₩9,201 | ₩9,590 | ₩9,040 | ₩9,081 | -1.31% | 24.1만 |
|---|
| 2025.10.28 | ₩9,014 | ₩9,322 | ₩8,987 | ₩9,309 | +3.27% | 22.3만 |
|---|
| 2025.10.27 | ₩9,362 | ₩9,362 | ₩8,926 | ₩9,000 | -3.87% | 27.7만 |
|---|
| 2025.10.24 | ₩9,443 | ₩9,550 | ₩9,282 | ₩9,309 | -1.42% | 14.8만 |
|---|
| 2025.10.23 | ₩9,550 | ₩9,644 | ₩9,295 | ₩9,336 | -2.25% | 17.1만 |
|---|
| 2025.10.22 | ₩9,631 | ₩9,953 | ₩9,470 | ₩9,537 | -0.97% | 32.2만 |
|---|
| 2025.10.21 | ₩9,362 | ₩9,631 | ₩9,295 | ₩9,550 | +2.01% | 19.9만 |
|---|
| 2025.10.20 | ₩9,000 | ₩9,389 | ₩9,000 | ₩9,389 | +4.32% | 19.6만 |
|---|
| 2025.10.17 | ₩9,175 | ₩9,242 | ₩8,933 | ₩8,933 | -2.63% | 18.2만 |
|---|
| 2025.10.16 | ₩9,282 | ₩9,456 | ₩9,148 | ₩9,228 | -0.58% | 19.4만 |
|---|
| 2025.10.15 | ₩8,987 | ₩9,309 | ₩8,987 | ₩9,295 | +3.43% | 19.6만 |
|---|
| 2025.10.14 | ₩8,705 | ₩9,014 | ₩8,665 | ₩8,960 | +2.93% | 16만 |
|---|
| 2025.10.13 | ₩8,839 | ₩8,920 | ₩8,732 | ₩8,812 | -0.30% | 23.9만 |
|---|
| 2025.10.10 | ₩8,880 | ₩9,042 | ₩8,544 | ₩8,732 | -1.66% | 28.1만 |
|---|