시장 데이터를 불러오는 중
전체 종목
Baosheng Media Group Holdings Limited - Ordinary shares 과거 주가
Baosheng Media Group Holdings Limited - Ordinary shares · BAOS · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baosheng Media Group Holdings Limited - Ordinary shares · BAOS · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩320 | ₩348 | ₩312 | ₩333 | +4.18% | 25만 |
| 2026.10.08 | ₩313 | ₩332 | ₩308 | ₩328 | +4.70% | 44.8만 |
| 2026.10.07 | ₩308 | ₩317 | ₩308 | ₩317 | +3.04% | 10.4만 |
| 2026.10.06 | ₩311 | ₩323 | ₩307 | ₩323 | +3.88% | 13.6만 |
| 2026.10.05 | ₩307 | ₩320 | ₩300 | ₩317 | +3.49% | 18.9만 |
| 2026.10.02 | ₩327 | ₩327 | ₩309 | ₩315 | -3.69% | 18.7만 |
| 2026.10.01 | ₩323 | ₩335 | ₩309 | ₩319 | -1.24% | 22.4만 |
| 2026.09.30 | ₩327 | ₩329 | ₩311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320 |
| -2.05% |
| 23.3만 |
| 2026.09.29 | ₩337 | ₩343 | ₩309 | ₩319 | -5.56% | 24.7만 |
|---|
| 2026.09.28 | ₩355 | ₩364 | ₩335 | ₩335 | -5.66% | 22.7만 |
|---|
| 2026.09.25 | ₩368 | ₩385 | ₩335 | ₩353 | -4.00% | 46.5만 |
|---|
| 2026.09.24 | ₩364 | ₩381 | ₩359 | ₩372 | +2.21% | 60.7만 |
|---|
| 2026.09.23 | ₩373 | ₩384 | ₩352 | ₩357 | -4.30% | 73.2만 |
|---|
| 2026.09.22 | ₩356 | ₩379 | ₩351 | ₩375 | +5.26% | 29.5만 |
|---|
| 2026.09.21 | ₩361 | ₩364 | ₩348 | ₩364 | +0.74% | 48.6만 |
|---|
| 2026.09.18 | ₩373 | ₩388 | ₩353 | ₩361 | -3.23% | 68.6만 |
|---|
| 2026.09.17 | ₩383 | ₩414 | ₩368 | ₩383 | 0.00% | 73만 |
|---|
| 2026.09.16 | ₩372 | ₩408 | ₩371 | ₩385 | +3.60% | 211.6만 |
|---|
| 2026.09.15 | ₩336 | ₩482 | ₩333 | ₩406 | +20.72% | 3273만 |
|---|
| 2026.09.14 | ₩388 | ₩388 | ₩323 | ₩352 | -9.31% | 90.9만 |
|---|
| 2026.09.11 | ₩426 | ₩438 | ₩403 | ₩403 | -5.35% | 126.2만 |
|---|
| 2026.09.10 | ₩418 | ₩420 | ₩399 | ₩410 | -1.92% | 77.4만 |
|---|
| 2026.09.09 | ₩418 | ₩455 | ₩418 | ₩450 | +7.69% | 121.5만 |
|---|
| 2026.09.08 | ₩385 | ₩454 | ₩380 | ₩434 | +12.50% | 382만 |
|---|
| 2026.09.04 | ₩462 | ₩502 | ₩428 | ₩436 | -5.51% | 1.2억 |
|---|
| 2026.09.03 | ₩381 | ₩419 | ₩368 | ₩376 | -1.40% | 56.6만 |
|---|
| 2026.09.02 | ₩423 | ₩423 | ₩363 | ₩377 | -10.76% | 63.6만 |
|---|
| 2026.09.01 | ₩455 | ₩459 | ₩402 | ₩419 | -7.94% | 243.8만 |
|---|
| 2026.08.31 | ₩455 | ₩482 | ₩423 | ₩472 | +3.82% | 108만 |
|---|
| 2026.08.28 | ₩542 | ₩549 | ₩442 | ₩466 | -14.07% | 203.1만 |
|---|
| 2026.08.27 | ₩562 | ₩576 | ₩538 | ₩574 | +2.14% | 119.3만 |
|---|
| 2026.08.26 | ₩573 | ₩600 | ₩539 | ₩589 | +2.80% | 232.2만 |
|---|
| 2026.08.25 | ₩602 | ₩602 | ₩569 | ₩588 | -2.44% | 493.3만 |
|---|
| 2026.08.24 | ₩593 | ₩629 | ₩566 | ₩621 | +4.74% | 409.8만 |
|---|
| 2026.08.21 | ₩622 | ₩642 | ₩578 | ₩638 | +2.58% | 180.5만 |
|---|
| 2026.08.20 | ₩720 | ₩720 | ₩578 | ₩592 | -17.84% | 2045.6만 |
|---|
| 2026.08.19 | ₩625 | ₩720 | ₩589 | ₩697 | +11.56% | 517.1만 |
|---|
| 2026.08.18 | ₩653 | ₩663 | ₩564 | ₩647 | -1.02% | 986.4만 |
|---|
| 2026.08.17 | ₩616 | ₩656 | ₩535 | ₩642 | +4.35% | 881.8만 |
|---|
| 2026.08.14 | ₩843 | ₩851 | ₩562 | ₩669 | -20.63% | 377.1만 |
|---|
| 2026.08.13 | ₩803 | ₩861 | ₩776 | ₩796 | -0.83% | 455.1만 |
|---|
| 2026.08.12 | ₩1,459 | ₩1,633 | ₩843 | ₩1,017 | -30.28% | 6802만 |
|---|
| 2026.08.11 | ₩914 | ₩1,004 | ₩819 | ₩977 | +6.88% | 3190.7만 |
|---|
| 2026.08.10 | ₩802 | ₩1,178 | ₩704 | ₩946 | +18.03% | 765.1만 |
|---|
| 2026.08.07 | ₩790 | ₩936 | ₩752 | ₩871 | +10.34% | 312.4만 |
|---|
| 2026.08.06 | ₩750 | ₩807 | ₩696 | ₩799 | +6.61% | 25.7만 |
|---|
| 2026.08.05 | ₩775 | ₩775 | ₩723 | ₩772 | -0.35% | 30.6만 |
|---|
| 2026.08.04 | ₩782 | ₩788 | ₩736 | ₩748 | -4.28% | 9.3만 |
|---|
| 2026.08.03 | ₩842 | ₩842 | ₩770 | ₩780 | -7.31% | 20.3만 |
|---|
| 2026.07.31 | ₩831 | ₩857 | ₩766 | ₩803 | -3.38% | 9.6만 |
|---|
| 2026.07.30 | ₩901 | ₩970 | ₩810 | ₩843 | -6.39% | 8.3만 |
|---|
| 2026.07.29 | ₩914 | ₩986 | ₩883 | ₩891 | -2.49% | 20.1만 |
|---|
| 2026.07.28 | ₩924 | ₩1,082 | ₩850 | ₩906 | -1.88% | 9.6만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,660 | ₩669 | ₩945 | -39.66% | 27.3만 |
|---|
| 2026.07.24 | ₩2,262 | ₩2,262 | ₩1,472 | ₩1,566 | -30.77% | 8.4만 |
|---|
| 2026.07.23 | ₩2,597 | ₩2,597 | ₩2,289 | ₩2,289 | -11.86% | 17.8만 |
|---|
| 2026.07.22 | ₩2,423 | ₩2,650 | ₩2,302 | ₩2,530 | +4.42% | 6.4만 |
|---|
| 2026.07.21 | ₩2,449 | ₩2,557 | ₩2,302 | ₩2,342 | -4.37% | 2.8만 |
|---|
| 2026.07.20 | ₩3,266 | ₩3,601 | ₩2,409 | ₩2,570 | -21.31% | 54.6만 |
|---|
| 2026.07.17 | ₩3,346 | ₩3,427 | ₩3,333 | ₩3,360 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩3,333 | ₩3,634 | ₩3,183 | ₩3,386 | +1.61% | 27.7만 |
|---|
| 2026.07.15 | ₩3,079 | ₩3,311 | ₩3,079 | ₩3,266 | +6.09% | 3.3만 |
|---|
| 2026.07.14 | ₩3,641 | ₩3,641 | ₩3,012 | ₩3,186 | -12.50% | 8.7만 |
|---|
| 2026.07.13 | ₩3,654 | ₩3,761 | ₩3,507 | ₩3,587 | -1.83% | 1만 |
|---|
| 2026.07.10 | ₩3,721 | ₩3,761 | ₩3,641 | ₩3,761 | +1.08% | 3.2천 |
|---|
| 2026.07.09 | ₩3,480 | ₩3,708 | ₩3,480 | ₩3,701 | +6.35% | 8천 |
|---|
| 2026.07.08 | ₩3,581 | ₩3,681 | ₩3,494 | ₩3,634 | +1.50% | 1.6만 |
|---|
| 2026.07.07 | ₩3,480 | ₩3,668 | ₩3,480 | ₩3,547 | +1.92% | 8.7천 |
|---|
| 2026.07.06 | ₩3,447 | ₩3,694 | ₩3,447 | ₩3,574 | +3.69% | 3.6천 |
|---|
| 2026.07.02 | ₩3,540 | ₩3,688 | ₩3,373 | ₩3,534 | -0.19% | 3.1천 |
|---|
| 2026.07.01 | ₩3,559 | ₩3,559 | ₩3,447 | ₩3,547 | -0.34% | 1.1천 |
|---|
| 2026.06.30 | ₩3,480 | ₩3,480 | ₩3,427 | ₩3,480 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩3,494 | ₩3,627 | ₩3,360 | ₩3,560 | +1.92% | 1.5만 |
|---|
| 2026.06.26 | ₩3,413 | ₩3,614 | ₩3,360 | ₩3,587 | +5.10% | 7.4천 |
|---|
| 2026.06.25 | ₩3,801 | ₩3,801 | ₩3,427 | ₩3,494 | -8.10% | 2.8만 |
|---|
| 2026.06.24 | ₩3,748 | ₩3,748 | ₩3,641 | ₩3,734 | -0.36% | 5.3천 |
|---|
| 2026.06.23 | ₩3,547 | ₩3,801 | ₩3,547 | ₩3,734 | +5.28% | 2.1만 |
|---|
| 2026.06.22 | ₩3,601 | ₩3,681 | ₩3,534 | ₩3,681 | +2.23% | 4.1천 |
|---|
| 2026.06.18 | ₩3,694 | ₩3,801 | ₩3,587 | ₩3,708 | +0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩3,522 | ₩3,855 | ₩3,522 | ₩3,855 | +9.46% | 9.8천 |
|---|
| 2026.06.16 | ₩3,748 | ₩3,828 | ₩3,547 | ₩3,547 | -5.36% | 9천 |
|---|
| 2026.06.15 | ₩3,962 | ₩4,109 | ₩3,721 | ₩3,855 | -2.70% | 6.4만 |
|---|
| 2026.06.12 | ₩3,949 | ₩4,176 | ₩3,868 | ₩3,868 | -2.03% | 7.1만 |
|---|
| 2026.06.11 | ₩3,734 | ₩4,109 | ₩3,547 | ₩4,042 | +8.24% | 3.9만 |
|---|
| 2026.06.10 | ₩3,734 | ₩4,082 | ₩3,734 | ₩3,975 | +6.45% | 30.6만 |
|---|
| 2026.06.09 | ₩3,804 | ₩3,962 | ₩3,614 | ₩3,855 | +1.34% | 6.2만 |
|---|
| 2026.06.08 | ₩3,273 | ₩3,955 | ₩3,212 | ₩3,828 | +16.97% | 9.1만 |
|---|
| 2026.06.05 | ₩3,212 | ₩3,601 | ₩3,147 | ₩3,427 | +6.67% | 11.9만 |
|---|
| 2026.06.04 | ₩4,404 | ₩5,113 | ₩3,092 | ₩3,293 | -25.23% | 319.3만 |
|---|
| 2026.06.03 | ₩3,949 | ₩4,417 | ₩3,949 | ₩4,350 | +10.17% | 4.4만 |
|---|
| 2026.06.02 | ₩3,949 | ₩3,949 | ₩3,734 | ₩3,949 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩3,681 | ₩4,016 | ₩3,627 | ₩4,016 | +9.09% | 1.3만 |
|---|
| 2026.05.29 | ₩3,669 | ₩3,892 | ₩3,669 | ₩3,882 | +5.80% | 2.9천 |
|---|
| 2026.05.28 | ₩3,748 | ₩3,908 | ₩3,627 | ₩3,761 | +0.36% | 7.3천 |
|---|
| 2026.05.27 | ₩3,908 | ₩3,949 | ₩3,855 | ₩3,935 | +0.68% | 1.3천 |
|---|
| 2026.05.26 | ₩3,574 | ₩4,086 | ₩3,574 | ₩3,962 | +10.86% | 13.2만 |
|---|
| 2026.05.22 | ₩3,601 | ₩3,868 | ₩3,601 | ₩3,708 | +2.97% | 5.5천 |
|---|
| 2026.05.21 | ₩3,654 | ₩3,654 | ₩3,563 | ₩3,563 | -2.49% | 5.2천 |
|---|
| 2026.05.20 | ₩3,654 | ₩3,828 | ₩3,532 | ₩3,547 | -2.93% | 1.4만 |
|---|
| 2026.05.19 | ₩3,279 | ₩3,935 | ₩3,279 | ₩3,658 | +11.55% | 4천 |
|---|
| 2026.05.18 | ₩3,915 | ₩3,915 | ₩3,614 | ₩3,855 | -1.54% | 6.1천 |
|---|
| 2026.05.15 | ₩4,042 | ₩4,149 | ₩3,748 | ₩3,775 | -6.62% | 1.4만 |
|---|
| 2026.05.14 | ₩3,949 | ₩4,109 | ₩3,842 | ₩4,042 | +2.37% | 1.6만 |
|---|
| 2026.05.13 | ₩3,552 | ₩4,109 | ₩3,494 | ₩4,042 | +13.79% | 7.8만 |
|---|
| 2026.05.12 | ₩3,480 | ₩3,621 | ₩3,480 | ₩3,547 | +1.92% | 9.9천 |
|---|
| 2026.05.11 | ₩3,560 | ₩3,634 | ₩3,560 | ₩3,634 | +2.07% | 3.2천 |
|---|
| 2026.05.08 | ₩3,601 | ₩3,922 | ₩3,601 | ₩3,761 | +4.46% | 1만 |
|---|
| 2026.05.07 | ₩3,842 | ₩3,875 | ₩3,708 | ₩3,708 | -3.48% | 6.8천 |
|---|
| 2026.05.06 | ₩3,734 | ₩3,989 | ₩3,734 | ₩3,935 | +5.38% | 1만 |
|---|
| 2026.05.05 | ₩3,949 | ₩3,949 | ₩3,929 | ₩3,935 | -0.34% | 1.3천 |
|---|
| 2026.05.04 | ₩3,641 | ₩4,136 | ₩3,621 | ₩3,815 | +4.78% | 2.3만 |
|---|
| 2026.05.01 | ₩3,534 | ₩3,627 | ₩3,468 | ₩3,547 | +0.38% | 2.1천 |
|---|
| 2026.04.30 | ₩3,574 | ₩3,668 | ₩3,560 | ₩3,668 | +2.62% | 3.2천 |
|---|
| 2026.04.29 | ₩3,621 | ₩3,621 | ₩3,621 | ₩3,621 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,534 | ₩3,654 | ₩3,534 | ₩3,621 | +2.46% | 2천 |
|---|
| 2026.04.27 | ₩3,654 | ₩3,721 | ₩3,547 | ₩3,547 | -2.93% | 8.5천 |
|---|
| 2026.04.24 | ₩3,539 | ₩3,654 | ₩3,539 | ₩3,654 | +3.25% | 1.5천 |
|---|
| 2026.04.23 | ₩3,427 | ₩3,681 | ₩3,386 | ₩3,471 | +1.29% | 2.5만 |
|---|
| 2026.04.22 | ₩3,440 | ₩3,560 | ₩3,427 | ₩3,453 | +0.39% | 1.6만 |
|---|
| 2026.04.21 | ₩3,415 | ₩3,587 | ₩3,293 | ₩3,520 | +3.10% | 2.8만 |
|---|
| 2026.04.20 | ₩3,494 | ₩3,601 | ₩3,413 | ₩3,534 | +1.15% | 1.3만 |
|---|
| 2026.04.17 | ₩3,540 | ₩3,654 | ₩3,346 | ₩3,601 | +1.70% | 9천 |
|---|
| 2026.04.16 | ₩3,507 | ₩3,614 | ₩3,440 | ₩3,574 | +1.91% | 9.5천 |
|---|
| 2026.04.15 | ₩3,361 | ₩3,601 | ₩3,361 | ₩3,507 | +4.34% | 8.7천 |
|---|
| 2026.04.14 | ₩3,400 | ₩3,507 | ₩3,333 | ₩3,480 | +2.36% | 1.3만 |
|---|
| 2026.04.13 | ₩3,346 | ₩3,413 | ₩3,293 | ₩3,400 | +1.60% | 8.7천 |
|---|
| 2026.04.10 | ₩3,199 | ₩3,413 | ₩3,199 | ₩3,400 | +6.28% | 3.3만 |
|---|
| 2026.04.09 | ₩3,828 | ₩3,828 | ₩2,650 | ₩3,520 | -8.04% | 41.4만 |
|---|
| 2026.04.08 | ₩3,587 | ₩3,714 | ₩3,520 | ₩3,590 | +0.07% | 130.5만 |
|---|
| 2026.04.07 | ₩3,306 | ₩3,547 | ₩3,306 | ₩3,534 | +6.88% | 9.1천 |
|---|
| 2026.04.06 | ₩3,364 | ₩3,514 | ₩3,360 | ₩3,413 | +1.47% | 1만 |
|---|
| 2026.04.02 | ₩3,253 | ₩3,453 | ₩3,253 | ₩3,400 | +4.53% | 8.7천 |
|---|
| 2026.04.01 | ₩3,279 | ₩3,423 | ₩3,279 | ₩3,423 | +4.37% | 3천 |
|---|
| 2026.03.31 | ₩3,253 | ₩3,507 | ₩3,253 | ₩3,461 | +6.42% | 5.2천 |
|---|
| 2026.03.30 | ₩3,373 | ₩3,373 | ₩3,293 | ₩3,293 | -2.38% | 3.3천 |
|---|
| 2026.03.27 | ₩3,413 | ₩3,534 | ₩3,279 | ₩3,373 | -1.18% | 8.1천 |
|---|
| 2026.03.26 | ₩3,360 | ₩3,413 | ₩3,334 | ₩3,334 | -0.76% | 2.4천 |
|---|
| 2026.03.25 | ₩3,494 | ₩3,507 | ₩3,427 | ₩3,444 | -1.42% | 1.1천 |
|---|
| 2026.03.24 | ₩3,427 | ₩3,427 | ₩3,427 | ₩3,427 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩3,467 | ₩3,520 | ₩3,453 | ₩3,507 | +1.16% | 1천 |
|---|
| 2026.03.20 | ₩3,219 | ₩3,734 | ₩3,219 | ₩3,467 | +7.69% | 3만 |
|---|
| 2026.03.19 | ₩3,427 | ₩3,574 | ₩3,119 | ₩3,119 | -8.98% | 2.7만 |
|---|
| 2026.03.18 | ₩3,581 | ₩3,668 | ₩3,547 | ₩3,560 | -0.56% | 5.4천 |
|---|
| 2026.03.17 | ₩3,615 | ₩3,734 | ₩3,560 | ₩3,560 | -1.52% | 1.2만 |
|---|
| 2026.03.16 | ₩3,520 | ₩3,654 | ₩3,520 | ₩3,534 | +0.38% | 3만 |
|---|
| 2026.03.13 | ₩3,773 | ₩3,773 | ₩3,534 | ₩3,587 | -4.93% | 3천 |
|---|
| 2026.03.12 | ₩3,694 | ₩3,694 | ₩3,587 | ₩3,587 | -2.90% | 2.9천 |
|---|
| 2026.03.11 | ₩3,688 | ₩3,688 | ₩3,587 | ₩3,587 | -2.72% | 1.5천 |
|---|
| 2026.03.10 | ₩3,694 | ₩3,694 | ₩3,694 | ₩3,694 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,694 | ₩3,694 | ₩3,694 | ₩3,694 | 0.00% | 600 |
|---|
| 2026.03.06 | ₩3,587 | ₩3,587 | ₩3,587 | ₩3,587 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩3,627 | ₩3,788 | ₩3,627 | ₩3,734 | +2.95% | 7.6천 |
|---|
| 2026.03.04 | ₩3,507 | ₩3,668 | ₩3,507 | ₩3,560 | +1.53% | 5.7천 |
|---|
| 2026.03.03 | ₩3,544 | ₩3,544 | ₩3,413 | ₩3,480 | -1.81% | 1.6천 |
|---|
| 2026.03.02 | ₩3,547 | ₩3,547 | ₩3,547 | ₩3,547 | 0.00% | 1.9천 |
|---|
| 2026.02.27 | ₩3,489 | ₩3,681 | ₩3,489 | ₩3,654 | +4.72% | 1.2천 |
|---|
| 2026.02.26 | ₩3,601 | ₩3,601 | ₩3,440 | ₩3,494 | -2.97% | 3.9천 |
|---|
| 2026.02.25 | ₩3,440 | ₩3,601 | ₩3,440 | ₩3,601 | +4.67% | 2.4천 |
|---|
| 2026.02.24 | ₩3,507 | ₩3,601 | ₩3,427 | ₩3,427 | -2.29% | 1.6만 |
|---|
| 2026.02.23 | ₩3,614 | ₩3,614 | ₩3,494 | ₩3,507 | -2.96% | 9.7천 |
|---|
| 2026.02.20 | ₩3,668 | ₩3,668 | ₩3,587 | ₩3,587 | -2.19% | 1.1만 |
|---|
| 2026.02.19 | ₩3,721 | ₩3,721 | ₩3,574 | ₩3,587 | -3.60% | 1.9천 |
|---|
| 2026.02.18 | ₩3,587 | ₩3,587 | ₩3,587 | ₩3,587 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩3,614 | ₩3,647 | ₩3,547 | ₩3,552 | -1.70% | 5.1천 |
|---|
| 2026.02.13 | ₩3,574 | ₩3,694 | ₩3,560 | ₩3,614 | +1.12% | 2천 |
|---|
| 2026.02.12 | ₩3,547 | ₩3,641 | ₩3,547 | ₩3,547 | 0.00% | 3.9천 |
|---|
| 2026.02.11 | ₩3,681 | ₩3,681 | ₩3,480 | ₩3,547 | -3.64% | 1.1만 |
|---|
| 2026.02.10 | ₩3,748 | ₩3,788 | ₩3,651 | ₩3,661 | -2.32% | 3.9천 |
|---|
| 2026.02.09 | ₩3,560 | ₩3,828 | ₩3,547 | ₩3,734 | +4.89% | 1.6만 |
|---|
| 2026.02.06 | ₩3,520 | ₩3,641 | ₩3,447 | ₩3,507 | -0.38% | 4.5만 |
|---|
| 2026.02.05 | ₩3,761 | ₩3,761 | ₩3,494 | ₩3,494 | -7.12% | 2만 |
|---|
| 2026.02.04 | ₩3,989 | ₩4,056 | ₩3,761 | ₩3,842 | -3.69% | 1.5만 |
|---|
| 2026.02.03 | ₩4,069 | ₩4,129 | ₩3,922 | ₩4,029 | -0.99% | 1.1만 |
|---|
| 2026.02.02 | ₩4,471 | ₩4,471 | ₩4,163 | ₩4,163 | -6.89% | 9천 |
|---|
| 2026.01.30 | ₩3,962 | ₩4,497 | ₩3,895 | ₩4,497 | +13.51% | 3.9만 |
|---|
| 2026.01.29 | ₩4,471 | ₩4,471 | ₩4,016 | ₩4,256 | -4.79% | 2.5만 |
|---|
| 2026.01.28 | ₩3,828 | ₩4,618 | ₩3,828 | ₩4,618 | +20.63% | 5.5만 |
|---|
| 2026.01.27 | ₩4,056 | ₩4,149 | ₩3,868 | ₩4,056 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩3,882 | ₩4,417 | ₩3,694 | ₩4,163 | +7.24% | 3.2만 |
|---|
| 2026.01.23 | ₩3,962 | ₩3,962 | ₩3,748 | ₩3,935 | -0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩4,136 | ₩4,149 | ₩3,989 | ₩4,082 | -1.29% | 9.5천 |
|---|
| 2026.01.21 | ₩4,417 | ₩4,417 | ₩3,748 | ₩4,109 | -6.97% | 8.7만 |
|---|
| 2026.01.20 | ₩3,721 | ₩4,712 | ₩3,721 | ₩4,402 | +18.31% | 28.9만 |
|---|
| 2026.01.16 | ₩3,895 | ₩4,176 | ₩3,815 | ₩3,989 | +2.41% | 5.8천 |
|---|
| 2026.01.15 | ₩3,607 | ₩3,922 | ₩3,607 | ₩3,801 | +5.38% | 1.3만 |
|---|
| 2026.01.14 | ₩3,842 | ₩4,016 | ₩3,842 | ₩3,895 | +1.39% | 6.9천 |
|---|
| 2026.01.13 | ₩3,748 | ₩3,902 | ₩3,748 | ₩3,880 | +3.54% | 2.2천 |
|---|
| 2026.01.12 | ₩3,734 | ₩4,082 | ₩3,654 | ₩3,748 | +0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩3,728 | ₩3,748 | ₩3,708 | ₩3,708 | -0.54% | 1.1만 |
|---|
| 2026.01.08 | ₩3,494 | ₩3,815 | ₩3,494 | ₩3,708 | +6.13% | 2.4만 |
|---|
| 2026.01.07 | ₩3,574 | ₩3,614 | ₩3,507 | ₩3,614 | +1.12% | 4.2천 |
|---|
| 2026.01.06 | ₩3,641 | ₩3,641 | ₩3,560 | ₩3,574 | -1.84% | 2.9천 |
|---|
| 2026.01.05 | ₩3,534 | ₩3,681 | ₩3,507 | ₩3,668 | +3.79% | 2.2천 |
|---|
| 2026.01.02 | ₩3,654 | ₩3,654 | ₩3,534 | ₩3,534 | -3.30% | 7.1천 |
|---|
| 2025.12.31 | ₩3,681 | ₩3,681 | ₩3,496 | ₩3,654 | -0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩3,601 | ₩3,654 | ₩3,560 | ₩3,601 | 0.00% | 7.3천 |
|---|
| 2025.12.29 | ₩3,594 | ₩3,594 | ₩3,400 | ₩3,494 | -2.79% | 1.6만 |
|---|
| 2025.12.26 | ₩3,734 | ₩3,867 | ₩3,480 | ₩3,641 | -2.51% | 3.2만 |
|---|
| 2025.12.24 | ₩3,975 | ₩3,975 | ₩3,855 | ₩3,855 | -3.03% | 6.4천 |
|---|
| 2025.12.23 | ₩3,989 | ₩3,989 | ₩3,882 | ₩3,908 | -2.01% | 5.4천 |
|---|
| 2025.12.22 | ₩4,049 | ₩4,069 | ₩3,949 | ₩4,069 | +0.50% | 5.6천 |
|---|
| 2025.12.19 | ₩4,056 | ₩4,069 | ₩3,949 | ₩4,029 | -0.66% | 6.6천 |
|---|
| 2025.12.18 | ₩4,016 | ₩4,016 | ₩3,949 | ₩3,949 | -1.67% | 2.4천 |
|---|
| 2025.12.17 | ₩3,922 | ₩4,002 | ₩3,815 | ₩4,002 | +2.05% | 1.2만 |
|---|
| 2025.12.16 | ₩3,882 | ₩4,016 | ₩3,868 | ₩3,908 | +0.69% | 5.8천 |
|---|
| 2025.12.15 | ₩4,216 | ₩4,216 | ₩3,855 | ₩3,922 | -6.98% | 1.8만 |
|---|
| 2025.12.12 | ₩4,230 | ₩4,337 | ₩4,230 | ₩4,230 | 0.00% | 8.9천 |
|---|
| 2025.12.11 | ₩4,578 | ₩4,591 | ₩4,484 | ₩4,511 | -1.46% | 1만 |
|---|
| 2025.12.10 | ₩4,515 | ₩4,725 | ₩4,485 | ₩4,725 | +4.65% | 1.2만 |
|---|
| 2025.12.09 | ₩4,417 | ₩5,086 | ₩4,243 | ₩4,872 | +10.30% | 7.4만 |
|---|
| 2025.12.08 | ₩4,125 | ₩4,551 | ₩4,125 | ₩4,511 | +9.34% | 24.5만 |
|---|
| 2025.12.05 | ₩4,096 | ₩4,350 | ₩4,096 | ₩4,278 | +4.44% | 7.5천 |
|---|
| 2025.12.04 | ₩4,277 | ₩4,277 | ₩4,109 | ₩4,109 | -3.91% | 800 |
|---|
| 2025.12.03 | ₩4,163 | ₩4,335 | ₩4,149 | ₩4,256 | +2.25% | 8.4천 |
|---|
| 2025.12.02 | ₩4,243 | ₩4,283 | ₩4,042 | ₩4,082 | -3.79% | 1.8만 |
|---|
| 2025.12.01 | ₩4,417 | ₩4,417 | ₩4,256 | ₩4,297 | -2.73% | 7.2천 |
|---|
| 2025.11.28 | ₩4,471 | ₩4,805 | ₩4,377 | ₩4,591 | +2.69% | 2.6만 |
|---|
| 2025.11.26 | ₩4,591 | ₩4,685 | ₩4,216 | ₩4,604 | +0.29% | 7.1만 |
|---|
| 2025.11.25 | ₩3,174 | ₩4,538 | ₩2,971 | ₩4,323 | +36.23% | 97.3만 |
|---|
| 2025.11.24 | ₩3,005 | ₩3,440 | ₩2,998 | ₩3,159 | +5.12% | 3.7만 |
|---|
| 2025.11.21 | ₩3,105 | ₩3,145 | ₩2,947 | ₩3,065 | -1.29% | 1.4만 |
|---|
| 2025.11.20 | ₩3,346 | ₩3,400 | ₩3,227 | ₩3,227 | -3.56% | 8.5천 |
|---|
| 2025.11.19 | ₩3,353 | ₩3,378 | ₩3,279 | ₩3,306 | -1.40% | 3.2천 |
|---|
| 2025.11.18 | ₩3,440 | ₩3,480 | ₩3,360 | ₩3,427 | -0.39% | 6.8천 |
|---|
| 2025.11.17 | ₩3,483 | ₩3,483 | ₩3,427 | ₩3,480 | -0.08% | 8천 |
|---|
| 2025.11.14 | ₩3,547 | ₩3,601 | ₩3,480 | ₩3,534 | -0.38% | 8.6천 |
|---|
| 2025.11.13 | ₩3,547 | ₩3,587 | ₩3,500 | ₩3,587 | +1.13% | 5.6천 |
|---|
| 2025.11.12 | ₩3,502 | ₩3,614 | ₩3,494 | ₩3,547 | +1.30% | 5.8천 |
|---|
| 2025.11.11 | ₩3,547 | ₩3,547 | ₩3,431 | ₩3,494 | -1.51% | 3.9천 |
|---|
| 2025.11.10 | ₩3,373 | ₩3,712 | ₩3,373 | ₩3,413 | +1.19% | 1.6만 |
|---|
| 2025.11.07 | ₩3,480 | ₩3,494 | ₩3,346 | ₩3,440 | -1.15% | 1.3만 |
|---|
| 2025.11.06 | ₩3,627 | ₩3,726 | ₩3,547 | ₩3,560 | -1.85% | 1.6만 |
|---|
| 2025.11.05 | ₩3,744 | ₩3,748 | ₩3,614 | ₩3,614 | -3.47% | 1.4만 |
|---|
| 2025.11.04 | ₩3,949 | ₩4,029 | ₩3,748 | ₩3,748 | -5.08% | 3.4만 |
|---|
| 2025.11.03 | ₩4,109 | ₩4,310 | ₩4,029 | ₩4,029 | -1.95% | 4.6만 |
|---|
| 2025.10.31 | ₩4,156 | ₩4,310 | ₩4,096 | ₩4,096 | -1.45% | 1.4만 |
|---|
| 2025.10.30 | ₩4,096 | ₩4,377 | ₩4,056 | ₩4,096 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩4,243 | ₩4,350 | ₩4,123 | ₩4,297 | +1.26% | 1.7만 |
|---|
| 2025.10.28 | ₩4,149 | ₩4,489 | ₩4,109 | ₩4,283 | +3.23% | 4.5만 |
|---|
| 2025.10.27 | ₩4,417 | ₩4,501 | ₩4,042 | ₩4,149 | -6.06% | 3.2만 |
|---|
| 2025.10.24 | ₩4,029 | ₩4,350 | ₩3,949 | ₩4,297 | +6.64% | 2.8만 |
|---|
| 2025.10.23 | ₩4,108 | ₩4,121 | ₩3,922 | ₩4,042 | -1.60% | 3.4만 |
|---|
| 2025.10.22 | ₩4,337 | ₩4,337 | ₩3,882 | ₩3,882 | -10.49% | 4.2만 |
|---|
| 2025.10.21 | ₩4,631 | ₩4,638 | ₩4,404 | ₩4,404 | -4.91% | 3.8만 |
|---|
| 2025.10.20 | ₩4,805 | ₩4,805 | ₩4,564 | ₩4,631 | -3.62% | 2.2만 |
|---|
| 2025.10.17 | ₩4,979 | ₩4,979 | ₩4,685 | ₩4,685 | -5.91% | 2.6만 |
|---|
| 2025.10.16 | ₩5,287 | ₩5,367 | ₩5,006 | ₩5,046 | -4.56% | 3.6만 |
|---|
| 2025.10.15 | ₩5,300 | ₩5,568 | ₩5,234 | ₩5,287 | -0.25% | 4.1만 |
|---|
| 2025.10.14 | ₩5,073 | ₩5,622 | ₩5,019 | ₩5,234 | +3.17% | 7.6만 |
|---|
| 2025.10.13 | ₩4,765 | ₩5,756 | ₩4,765 | ₩5,461 | +14.61% | 12.7만 |
|---|
| 2025.10.10 | ₩5,341 | ₩6,211 | ₩5,220 | ₩5,247 | -1.75% | 41.9만 |
|---|