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 | ₩321 | ₩349 | ₩313 | ₩334 | +4.18% | 25만 |
| 2026.10.08 | ₩314 | ₩333 | ₩309 | ₩329 | +4.70% | 44.8만 |
| 2026.10.07 | ₩309 | ₩318 | ₩309 | ₩318 | +3.04% | 10.4만 |
| 2026.10.06 | ₩311 | ₩323 | ₩307 | ₩323 | +3.88% | 13.6만 |
| 2026.10.05 | ₩307 | ₩321 | ₩300 | ₩318 | +3.49% | 18.9만 |
| 2026.10.02 | ₩327 | ₩327 | ₩310 | ₩315 | -3.69% | 18.7만 |
| 2026.10.01 | ₩323 | ₩335 | ₩310 | ₩319 | -1.24% | 22.4만 |
| 2026.09.30 | ₩327 | ₩330 | ₩311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321 |
| -2.05% |
| 23.3만 |
| 2026.09.29 | ₩338 | ₩343 | ₩310 | ₩319 | -5.56% | 24.7만 |
|---|
| 2026.09.28 | ₩355 | ₩365 | ₩335 | ₩335 | -5.66% | 22.7만 |
|---|
| 2026.09.25 | ₩369 | ₩386 | ₩335 | ₩354 | -4.00% | 46.5만 |
|---|
| 2026.09.24 | ₩365 | ₩382 | ₩360 | ₩373 | +2.21% | 60.7만 |
|---|
| 2026.09.23 | ₩374 | ₩385 | ₩353 | ₩358 | -4.30% | 73.2만 |
|---|
| 2026.09.22 | ₩357 | ₩380 | ₩351 | ₩376 | +5.26% | 29.5만 |
|---|
| 2026.09.21 | ₩362 | ₩365 | ₩349 | ₩365 | +0.74% | 48.6만 |
|---|
| 2026.09.18 | ₩374 | ₩389 | ₩354 | ₩362 | -3.23% | 68.6만 |
|---|
| 2026.09.17 | ₩384 | ₩414 | ₩369 | ₩384 | 0.00% | 73만 |
|---|
| 2026.09.16 | ₩373 | ₩409 | ₩372 | ₩386 | +3.60% | 211.6만 |
|---|
| 2026.09.15 | ₩337 | ₩483 | ₩334 | ₩406 | +20.72% | 3273만 |
|---|
| 2026.09.14 | ₩389 | ₩389 | ₩323 | ₩353 | -9.31% | 90.9만 |
|---|
| 2026.09.11 | ₩427 | ₩439 | ₩404 | ₩404 | -5.35% | 126.2만 |
|---|
| 2026.09.10 | ₩419 | ₩421 | ₩400 | ₩410 | -1.92% | 77.4만 |
|---|
| 2026.09.09 | ₩419 | ₩456 | ₩419 | ₩451 | +7.69% | 121.5만 |
|---|
| 2026.09.08 | ₩386 | ₩455 | ₩381 | ₩435 | +12.50% | 382만 |
|---|
| 2026.09.04 | ₩463 | ₩503 | ₩429 | ₩437 | -5.51% | 1.2억 |
|---|
| 2026.09.03 | ₩382 | ₩420 | ₩369 | ₩377 | -1.40% | 56.6만 |
|---|
| 2026.09.02 | ₩424 | ₩424 | ₩364 | ₩378 | -10.76% | 63.6만 |
|---|
| 2026.09.01 | ₩456 | ₩460 | ₩402 | ₩420 | -7.94% | 243.8만 |
|---|
| 2026.08.31 | ₩456 | ₩483 | ₩424 | ₩474 | +3.82% | 108만 |
|---|
| 2026.08.28 | ₩543 | ₩550 | ₩443 | ₩467 | -14.07% | 203.1만 |
|---|
| 2026.08.27 | ₩563 | ₩577 | ₩539 | ₩575 | +2.14% | 119.3만 |
|---|
| 2026.08.26 | ₩574 | ₩601 | ₩541 | ₩590 | +2.80% | 232.2만 |
|---|
| 2026.08.25 | ₩604 | ₩604 | ₩570 | ₩589 | -2.44% | 493.3만 |
|---|
| 2026.08.24 | ₩594 | ₩630 | ₩567 | ₩622 | +4.74% | 409.8만 |
|---|
| 2026.08.21 | ₩624 | ₩644 | ₩579 | ₩640 | +2.58% | 180.5만 |
|---|
| 2026.08.20 | ₩722 | ₩722 | ₩579 | ₩593 | -17.84% | 2045.6만 |
|---|
| 2026.08.19 | ₩626 | ₩722 | ₩590 | ₩699 | +11.56% | 517.1만 |
|---|
| 2026.08.18 | ₩655 | ₩664 | ₩565 | ₩648 | -1.02% | 986.4만 |
|---|
| 2026.08.17 | ₩617 | ₩657 | ₩537 | ₩644 | +4.35% | 881.8만 |
|---|
| 2026.08.14 | ₩845 | ₩853 | ₩563 | ₩671 | -20.63% | 377.1만 |
|---|
| 2026.08.13 | ₩805 | ₩863 | ₩778 | ₩798 | -0.83% | 455.1만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,637 | ₩845 | ₩1,019 | -30.28% | 6802만 |
|---|
| 2026.08.11 | ₩916 | ₩1,006 | ₩821 | ₩979 | +6.88% | 3190.7만 |
|---|
| 2026.08.10 | ₩804 | ₩1,180 | ₩706 | ₩948 | +18.03% | 765.1만 |
|---|
| 2026.08.07 | ₩791 | ₩938 | ₩754 | ₩873 | +10.34% | 312.4만 |
|---|
| 2026.08.06 | ₩751 | ₩809 | ₩698 | ₩801 | +6.61% | 25.7만 |
|---|
| 2026.08.05 | ₩777 | ₩777 | ₩724 | ₩774 | -0.35% | 30.6만 |
|---|
| 2026.08.04 | ₩783 | ₩790 | ₩738 | ₩750 | -4.28% | 9.3만 |
|---|
| 2026.08.03 | ₩844 | ₩844 | ₩771 | ₩782 | -7.31% | 20.3만 |
|---|
| 2026.07.31 | ₩833 | ₩859 | ₩767 | ₩805 | -3.38% | 9.6만 |
|---|
| 2026.07.30 | ₩903 | ₩973 | ₩812 | ₩845 | -6.39% | 8.3만 |
|---|
| 2026.07.29 | ₩916 | ₩989 | ₩885 | ₩893 | -2.49% | 20.1만 |
|---|
| 2026.07.28 | ₩926 | ₩1,084 | ₩852 | ₩908 | -1.88% | 9.6만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,663 | ₩671 | ₩947 | -39.66% | 27.3만 |
|---|
| 2026.07.24 | ₩2,267 | ₩2,267 | ₩1,476 | ₩1,569 | -30.77% | 8.4만 |
|---|
| 2026.07.23 | ₩2,602 | ₩2,602 | ₩2,294 | ₩2,294 | -11.86% | 17.8만 |
|---|
| 2026.07.22 | ₩2,428 | ₩2,656 | ₩2,307 | ₩2,535 | +4.42% | 6.4만 |
|---|
| 2026.07.21 | ₩2,455 | ₩2,562 | ₩2,307 | ₩2,347 | -4.37% | 2.8만 |
|---|
| 2026.07.20 | ₩3,273 | ₩3,608 | ₩2,415 | ₩2,576 | -21.31% | 54.6만 |
|---|
| 2026.07.17 | ₩3,354 | ₩3,434 | ₩3,340 | ₩3,367 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩3,340 | ₩3,642 | ₩3,190 | ₩3,394 | +1.61% | 27.7만 |
|---|
| 2026.07.15 | ₩3,085 | ₩3,319 | ₩3,085 | ₩3,273 | +6.09% | 3.3만 |
|---|
| 2026.07.14 | ₩3,649 | ₩3,649 | ₩3,018 | ₩3,193 | -12.50% | 8.7만 |
|---|
| 2026.07.13 | ₩3,662 | ₩3,769 | ₩3,515 | ₩3,595 | -1.83% | 1만 |
|---|
| 2026.07.10 | ₩3,729 | ₩3,769 | ₩3,649 | ₩3,769 | +1.08% | 3.2천 |
|---|
| 2026.07.09 | ₩3,488 | ₩3,716 | ₩3,488 | ₩3,709 | +6.35% | 8천 |
|---|
| 2026.07.08 | ₩3,588 | ₩3,689 | ₩3,501 | ₩3,642 | +1.50% | 1.6만 |
|---|
| 2026.07.07 | ₩3,488 | ₩3,675 | ₩3,488 | ₩3,555 | +1.92% | 8.7천 |
|---|
| 2026.07.06 | ₩3,454 | ₩3,702 | ₩3,454 | ₩3,582 | +3.69% | 3.6천 |
|---|
| 2026.07.02 | ₩3,548 | ₩3,696 | ₩3,380 | ₩3,541 | -0.19% | 3.1천 |
|---|
| 2026.07.01 | ₩3,567 | ₩3,567 | ₩3,454 | ₩3,555 | -0.34% | 1.1천 |
|---|
| 2026.06.30 | ₩3,488 | ₩3,488 | ₩3,434 | ₩3,488 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩3,501 | ₩3,635 | ₩3,367 | ₩3,568 | +1.92% | 1.5만 |
|---|
| 2026.06.26 | ₩3,421 | ₩3,622 | ₩3,367 | ₩3,595 | +5.10% | 7.4천 |
|---|
| 2026.06.25 | ₩3,810 | ₩3,810 | ₩3,434 | ₩3,501 | -8.10% | 2.8만 |
|---|
| 2026.06.24 | ₩3,756 | ₩3,756 | ₩3,649 | ₩3,743 | -0.36% | 5.3천 |
|---|
| 2026.06.23 | ₩3,555 | ₩3,810 | ₩3,555 | ₩3,743 | +5.28% | 2.1만 |
|---|
| 2026.06.22 | ₩3,608 | ₩3,689 | ₩3,541 | ₩3,689 | +2.23% | 4.1천 |
|---|
| 2026.06.18 | ₩3,702 | ₩3,810 | ₩3,595 | ₩3,716 | +0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩3,529 | ₩3,863 | ₩3,529 | ₩3,863 | +9.46% | 9.8천 |
|---|
| 2026.06.16 | ₩3,756 | ₩3,836 | ₩3,555 | ₩3,555 | -5.36% | 9천 |
|---|
| 2026.06.15 | ₩3,971 | ₩4,118 | ₩3,729 | ₩3,863 | -2.70% | 6.4만 |
|---|
| 2026.06.12 | ₩3,957 | ₩4,185 | ₩3,877 | ₩3,877 | -2.03% | 7.1만 |
|---|
| 2026.06.11 | ₩3,743 | ₩4,118 | ₩3,555 | ₩4,051 | +8.24% | 3.9만 |
|---|
| 2026.06.10 | ₩3,743 | ₩4,091 | ₩3,743 | ₩3,984 | +6.45% | 30.6만 |
|---|
| 2026.06.09 | ₩3,812 | ₩3,971 | ₩3,622 | ₩3,863 | +1.34% | 6.2만 |
|---|
| 2026.06.08 | ₩3,280 | ₩3,964 | ₩3,219 | ₩3,836 | +16.97% | 9.1만 |
|---|
| 2026.06.05 | ₩3,219 | ₩3,608 | ₩3,154 | ₩3,434 | +6.67% | 11.9만 |
|---|
| 2026.06.04 | ₩4,413 | ₩5,124 | ₩3,099 | ₩3,300 | -25.23% | 319.3만 |
|---|
| 2026.06.03 | ₩3,957 | ₩4,427 | ₩3,957 | ₩4,360 | +10.17% | 4.4만 |
|---|
| 2026.06.02 | ₩3,957 | ₩3,957 | ₩3,743 | ₩3,957 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩3,689 | ₩4,024 | ₩3,635 | ₩4,024 | +9.09% | 1.3만 |
|---|
| 2026.05.29 | ₩3,677 | ₩3,901 | ₩3,677 | ₩3,890 | +5.80% | 2.9천 |
|---|
| 2026.05.28 | ₩3,756 | ₩3,917 | ₩3,635 | ₩3,769 | +0.36% | 7.3천 |
|---|
| 2026.05.27 | ₩3,917 | ₩3,957 | ₩3,863 | ₩3,944 | +0.68% | 1.3천 |
|---|
| 2026.05.26 | ₩3,582 | ₩4,095 | ₩3,582 | ₩3,971 | +10.86% | 13.2만 |
|---|
| 2026.05.22 | ₩3,608 | ₩3,877 | ₩3,608 | ₩3,716 | +2.97% | 5.5천 |
|---|
| 2026.05.21 | ₩3,662 | ₩3,662 | ₩3,571 | ₩3,571 | -2.49% | 5.2천 |
|---|
| 2026.05.20 | ₩3,662 | ₩3,836 | ₩3,540 | ₩3,555 | -2.93% | 1.4만 |
|---|
| 2026.05.19 | ₩3,286 | ₩3,944 | ₩3,286 | ₩3,666 | +11.55% | 4천 |
|---|
| 2026.05.18 | ₩3,924 | ₩3,924 | ₩3,622 | ₩3,863 | -1.54% | 6.1천 |
|---|
| 2026.05.15 | ₩4,051 | ₩4,158 | ₩3,756 | ₩3,783 | -6.62% | 1.4만 |
|---|
| 2026.05.14 | ₩3,957 | ₩4,118 | ₩3,850 | ₩4,051 | +2.37% | 1.6만 |
|---|
| 2026.05.13 | ₩3,560 | ₩4,118 | ₩3,501 | ₩4,051 | +13.79% | 7.8만 |
|---|
| 2026.05.12 | ₩3,488 | ₩3,629 | ₩3,488 | ₩3,555 | +1.92% | 9.9천 |
|---|
| 2026.05.11 | ₩3,568 | ₩3,642 | ₩3,568 | ₩3,642 | +2.07% | 3.2천 |
|---|
| 2026.05.08 | ₩3,608 | ₩3,930 | ₩3,608 | ₩3,769 | +4.46% | 1만 |
|---|
| 2026.05.07 | ₩3,850 | ₩3,883 | ₩3,716 | ₩3,716 | -3.48% | 6.8천 |
|---|
| 2026.05.06 | ₩3,743 | ₩3,997 | ₩3,743 | ₩3,944 | +5.38% | 1만 |
|---|
| 2026.05.05 | ₩3,957 | ₩3,957 | ₩3,937 | ₩3,944 | -0.34% | 1.3천 |
|---|
| 2026.05.04 | ₩3,649 | ₩4,145 | ₩3,629 | ₩3,823 | +4.78% | 2.3만 |
|---|
| 2026.05.01 | ₩3,541 | ₩3,635 | ₩3,476 | ₩3,555 | +0.38% | 2.1천 |
|---|
| 2026.04.30 | ₩3,582 | ₩3,675 | ₩3,568 | ₩3,675 | +2.62% | 3.2천 |
|---|
| 2026.04.29 | ₩3,629 | ₩3,629 | ₩3,629 | ₩3,629 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,541 | ₩3,662 | ₩3,541 | ₩3,629 | +2.46% | 2천 |
|---|
| 2026.04.27 | ₩3,662 | ₩3,729 | ₩3,555 | ₩3,555 | -2.93% | 8.5천 |
|---|
| 2026.04.24 | ₩3,547 | ₩3,662 | ₩3,547 | ₩3,662 | +3.25% | 1.5천 |
|---|
| 2026.04.23 | ₩3,434 | ₩3,689 | ₩3,394 | ₩3,478 | +1.29% | 2.5만 |
|---|
| 2026.04.22 | ₩3,447 | ₩3,568 | ₩3,434 | ₩3,461 | +0.39% | 1.6만 |
|---|
| 2026.04.21 | ₩3,422 | ₩3,595 | ₩3,300 | ₩3,528 | +3.10% | 2.8만 |
|---|
| 2026.04.20 | ₩3,501 | ₩3,608 | ₩3,421 | ₩3,541 | +1.15% | 1.3만 |
|---|
| 2026.04.17 | ₩3,548 | ₩3,662 | ₩3,354 | ₩3,608 | +1.70% | 9천 |
|---|
| 2026.04.16 | ₩3,515 | ₩3,622 | ₩3,447 | ₩3,582 | +1.91% | 9.5천 |
|---|
| 2026.04.15 | ₩3,368 | ₩3,608 | ₩3,368 | ₩3,515 | +4.34% | 8.7천 |
|---|
| 2026.04.14 | ₩3,407 | ₩3,515 | ₩3,340 | ₩3,488 | +2.36% | 1.3만 |
|---|
| 2026.04.13 | ₩3,354 | ₩3,421 | ₩3,300 | ₩3,407 | +1.60% | 8.7천 |
|---|
| 2026.04.10 | ₩3,206 | ₩3,421 | ₩3,206 | ₩3,407 | +6.28% | 3.3만 |
|---|
| 2026.04.09 | ₩3,836 | ₩3,836 | ₩2,656 | ₩3,528 | -8.04% | 41.4만 |
|---|
| 2026.04.08 | ₩3,595 | ₩3,722 | ₩3,528 | ₩3,598 | +0.07% | 130.5만 |
|---|
| 2026.04.07 | ₩3,313 | ₩3,555 | ₩3,313 | ₩3,541 | +6.88% | 9.1천 |
|---|
| 2026.04.06 | ₩3,371 | ₩3,521 | ₩3,367 | ₩3,421 | +1.47% | 1만 |
|---|
| 2026.04.02 | ₩3,260 | ₩3,461 | ₩3,260 | ₩3,407 | +4.53% | 8.7천 |
|---|
| 2026.04.01 | ₩3,286 | ₩3,430 | ₩3,286 | ₩3,430 | +4.37% | 3천 |
|---|
| 2026.03.31 | ₩3,260 | ₩3,515 | ₩3,260 | ₩3,469 | +6.42% | 5.2천 |
|---|
| 2026.03.30 | ₩3,380 | ₩3,380 | ₩3,300 | ₩3,300 | -2.38% | 3.3천 |
|---|
| 2026.03.27 | ₩3,421 | ₩3,541 | ₩3,286 | ₩3,380 | -1.18% | 8.1천 |
|---|
| 2026.03.26 | ₩3,367 | ₩3,421 | ₩3,341 | ₩3,341 | -0.76% | 2.4천 |
|---|
| 2026.03.25 | ₩3,501 | ₩3,515 | ₩3,434 | ₩3,451 | -1.42% | 1.1천 |
|---|
| 2026.03.24 | ₩3,434 | ₩3,434 | ₩3,434 | ₩3,434 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩3,474 | ₩3,528 | ₩3,461 | ₩3,515 | +1.16% | 1천 |
|---|
| 2026.03.20 | ₩3,226 | ₩3,743 | ₩3,226 | ₩3,474 | +7.69% | 3만 |
|---|
| 2026.03.19 | ₩3,434 | ₩3,582 | ₩3,126 | ₩3,126 | -8.98% | 2.7만 |
|---|
| 2026.03.18 | ₩3,588 | ₩3,675 | ₩3,555 | ₩3,568 | -0.56% | 5.4천 |
|---|
| 2026.03.17 | ₩3,623 | ₩3,743 | ₩3,568 | ₩3,568 | -1.52% | 1.2만 |
|---|
| 2026.03.16 | ₩3,528 | ₩3,662 | ₩3,528 | ₩3,541 | +0.38% | 3만 |
|---|
| 2026.03.13 | ₩3,781 | ₩3,781 | ₩3,541 | ₩3,595 | -4.93% | 3천 |
|---|
| 2026.03.12 | ₩3,702 | ₩3,702 | ₩3,595 | ₩3,595 | -2.90% | 2.9천 |
|---|
| 2026.03.11 | ₩3,696 | ₩3,696 | ₩3,595 | ₩3,595 | -2.72% | 1.5천 |
|---|
| 2026.03.10 | ₩3,702 | ₩3,702 | ₩3,702 | ₩3,702 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,702 | ₩3,702 | ₩3,702 | ₩3,702 | 0.00% | 600 |
|---|
| 2026.03.06 | ₩3,595 | ₩3,595 | ₩3,595 | ₩3,595 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩3,635 | ₩3,796 | ₩3,635 | ₩3,743 | +2.95% | 7.6천 |
|---|
| 2026.03.04 | ₩3,515 | ₩3,675 | ₩3,515 | ₩3,568 | +1.53% | 5.7천 |
|---|
| 2026.03.03 | ₩3,552 | ₩3,552 | ₩3,421 | ₩3,488 | -1.81% | 1.6천 |
|---|
| 2026.03.02 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 1.9천 |
|---|
| 2026.02.27 | ₩3,497 | ₩3,689 | ₩3,497 | ₩3,662 | +4.72% | 1.2천 |
|---|
| 2026.02.26 | ₩3,608 | ₩3,608 | ₩3,447 | ₩3,501 | -2.97% | 3.9천 |
|---|
| 2026.02.25 | ₩3,447 | ₩3,608 | ₩3,447 | ₩3,608 | +4.67% | 2.4천 |
|---|
| 2026.02.24 | ₩3,515 | ₩3,608 | ₩3,434 | ₩3,434 | -2.29% | 1.6만 |
|---|
| 2026.02.23 | ₩3,622 | ₩3,622 | ₩3,501 | ₩3,515 | -2.96% | 9.7천 |
|---|
| 2026.02.20 | ₩3,675 | ₩3,675 | ₩3,595 | ₩3,595 | -2.19% | 1.1만 |
|---|
| 2026.02.19 | ₩3,729 | ₩3,729 | ₩3,582 | ₩3,595 | -3.60% | 1.9천 |
|---|
| 2026.02.18 | ₩3,595 | ₩3,595 | ₩3,595 | ₩3,595 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩3,622 | ₩3,655 | ₩3,555 | ₩3,560 | -1.70% | 5.1천 |
|---|
| 2026.02.13 | ₩3,582 | ₩3,702 | ₩3,568 | ₩3,622 | +1.12% | 2천 |
|---|
| 2026.02.12 | ₩3,555 | ₩3,649 | ₩3,555 | ₩3,555 | 0.00% | 3.9천 |
|---|
| 2026.02.11 | ₩3,689 | ₩3,689 | ₩3,488 | ₩3,555 | -3.64% | 1.1만 |
|---|
| 2026.02.10 | ₩3,756 | ₩3,796 | ₩3,659 | ₩3,669 | -2.32% | 3.9천 |
|---|
| 2026.02.09 | ₩3,568 | ₩3,836 | ₩3,555 | ₩3,743 | +4.89% | 1.6만 |
|---|
| 2026.02.06 | ₩3,528 | ₩3,649 | ₩3,454 | ₩3,515 | -0.38% | 4.5만 |
|---|
| 2026.02.05 | ₩3,769 | ₩3,769 | ₩3,501 | ₩3,501 | -7.12% | 2만 |
|---|
| 2026.02.04 | ₩3,997 | ₩4,065 | ₩3,769 | ₩3,850 | -3.69% | 1.5만 |
|---|
| 2026.02.03 | ₩4,078 | ₩4,138 | ₩3,930 | ₩4,038 | -0.99% | 1.1만 |
|---|
| 2026.02.02 | ₩4,480 | ₩4,480 | ₩4,172 | ₩4,172 | -6.89% | 9천 |
|---|
| 2026.01.30 | ₩3,971 | ₩4,507 | ₩3,904 | ₩4,507 | +13.51% | 3.9만 |
|---|
| 2026.01.29 | ₩4,480 | ₩4,480 | ₩4,024 | ₩4,266 | -4.79% | 2.5만 |
|---|
| 2026.01.28 | ₩3,836 | ₩4,628 | ₩3,836 | ₩4,628 | +20.63% | 5.5만 |
|---|
| 2026.01.27 | ₩4,065 | ₩4,158 | ₩3,877 | ₩4,065 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩3,890 | ₩4,427 | ₩3,702 | ₩4,172 | +7.24% | 3.2만 |
|---|
| 2026.01.23 | ₩3,971 | ₩3,971 | ₩3,756 | ₩3,944 | -0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩4,145 | ₩4,158 | ₩3,997 | ₩4,091 | -1.29% | 9.5천 |
|---|
| 2026.01.21 | ₩4,427 | ₩4,427 | ₩3,756 | ₩4,118 | -6.97% | 8.7만 |
|---|
| 2026.01.20 | ₩3,729 | ₩4,722 | ₩3,729 | ₩4,412 | +18.31% | 28.9만 |
|---|
| 2026.01.16 | ₩3,904 | ₩4,185 | ₩3,823 | ₩3,997 | +2.41% | 5.8천 |
|---|
| 2026.01.15 | ₩3,615 | ₩3,930 | ₩3,615 | ₩3,810 | +5.38% | 1.3만 |
|---|
| 2026.01.14 | ₩3,850 | ₩4,024 | ₩3,850 | ₩3,904 | +1.39% | 6.9천 |
|---|
| 2026.01.13 | ₩3,756 | ₩3,910 | ₩3,756 | ₩3,889 | +3.54% | 2.2천 |
|---|
| 2026.01.12 | ₩3,743 | ₩4,091 | ₩3,662 | ₩3,756 | +0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩3,736 | ₩3,756 | ₩3,716 | ₩3,716 | -0.54% | 1.1만 |
|---|
| 2026.01.08 | ₩3,501 | ₩3,823 | ₩3,501 | ₩3,716 | +6.13% | 2.4만 |
|---|
| 2026.01.07 | ₩3,582 | ₩3,622 | ₩3,515 | ₩3,622 | +1.12% | 4.2천 |
|---|
| 2026.01.06 | ₩3,649 | ₩3,649 | ₩3,568 | ₩3,582 | -1.84% | 2.9천 |
|---|
| 2026.01.05 | ₩3,541 | ₩3,689 | ₩3,515 | ₩3,675 | +3.79% | 2.2천 |
|---|
| 2026.01.02 | ₩3,662 | ₩3,662 | ₩3,541 | ₩3,541 | -3.30% | 7.1천 |
|---|
| 2025.12.31 | ₩3,689 | ₩3,689 | ₩3,504 | ₩3,662 | -0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩3,608 | ₩3,662 | ₩3,568 | ₩3,608 | 0.00% | 7.3천 |
|---|
| 2025.12.29 | ₩3,602 | ₩3,602 | ₩3,407 | ₩3,501 | -2.79% | 1.6만 |
|---|
| 2025.12.26 | ₩3,743 | ₩3,875 | ₩3,488 | ₩3,649 | -2.51% | 3.2만 |
|---|
| 2025.12.24 | ₩3,984 | ₩3,984 | ₩3,863 | ₩3,863 | -3.03% | 6.4천 |
|---|
| 2025.12.23 | ₩3,997 | ₩3,997 | ₩3,890 | ₩3,917 | -2.01% | 5.4천 |
|---|
| 2025.12.22 | ₩4,058 | ₩4,078 | ₩3,957 | ₩4,078 | +0.50% | 5.6천 |
|---|
| 2025.12.19 | ₩4,065 | ₩4,078 | ₩3,957 | ₩4,038 | -0.66% | 6.6천 |
|---|
| 2025.12.18 | ₩4,024 | ₩4,024 | ₩3,957 | ₩3,957 | -1.67% | 2.4천 |
|---|
| 2025.12.17 | ₩3,930 | ₩4,011 | ₩3,823 | ₩4,011 | +2.05% | 1.2만 |
|---|
| 2025.12.16 | ₩3,890 | ₩4,024 | ₩3,877 | ₩3,917 | +0.69% | 5.8천 |
|---|
| 2025.12.15 | ₩4,225 | ₩4,225 | ₩3,863 | ₩3,930 | -6.98% | 1.8만 |
|---|
| 2025.12.12 | ₩4,239 | ₩4,346 | ₩4,239 | ₩4,239 | 0.00% | 8.9천 |
|---|
| 2025.12.11 | ₩4,588 | ₩4,601 | ₩4,494 | ₩4,521 | -1.46% | 1만 |
|---|
| 2025.12.10 | ₩4,525 | ₩4,735 | ₩4,495 | ₩4,735 | +4.65% | 1.2만 |
|---|
| 2025.12.09 | ₩4,427 | ₩5,097 | ₩4,252 | ₩4,883 | +10.30% | 7.4만 |
|---|
| 2025.12.08 | ₩4,134 | ₩4,561 | ₩4,134 | ₩4,521 | +9.34% | 24.5만 |
|---|
| 2025.12.05 | ₩4,105 | ₩4,360 | ₩4,105 | ₩4,287 | +4.44% | 7.5천 |
|---|
| 2025.12.04 | ₩4,286 | ₩4,286 | ₩4,118 | ₩4,118 | -3.91% | 800 |
|---|
| 2025.12.03 | ₩4,172 | ₩4,345 | ₩4,158 | ₩4,266 | +2.25% | 8.4천 |
|---|
| 2025.12.02 | ₩4,252 | ₩4,293 | ₩4,051 | ₩4,091 | -3.79% | 1.8만 |
|---|
| 2025.12.01 | ₩4,427 | ₩4,427 | ₩4,266 | ₩4,306 | -2.73% | 7.2천 |
|---|
| 2025.11.28 | ₩4,480 | ₩4,816 | ₩4,386 | ₩4,601 | +2.69% | 2.6만 |
|---|
| 2025.11.26 | ₩4,601 | ₩4,695 | ₩4,225 | ₩4,614 | +0.29% | 7.1만 |
|---|
| 2025.11.25 | ₩3,181 | ₩4,547 | ₩2,978 | ₩4,333 | +36.23% | 97.3만 |
|---|
| 2025.11.24 | ₩3,011 | ₩3,447 | ₩3,005 | ₩3,166 | +5.12% | 3.7만 |
|---|
| 2025.11.21 | ₩3,112 | ₩3,152 | ₩2,954 | ₩3,072 | -1.29% | 1.4만 |
|---|
| 2025.11.20 | ₩3,354 | ₩3,407 | ₩3,234 | ₩3,234 | -3.56% | 8.5천 |
|---|
| 2025.11.19 | ₩3,360 | ₩3,386 | ₩3,286 | ₩3,313 | -1.40% | 3.2천 |
|---|
| 2025.11.18 | ₩3,447 | ₩3,488 | ₩3,367 | ₩3,434 | -0.39% | 6.8천 |
|---|
| 2025.11.17 | ₩3,490 | ₩3,490 | ₩3,434 | ₩3,488 | -0.08% | 8천 |
|---|
| 2025.11.14 | ₩3,555 | ₩3,608 | ₩3,488 | ₩3,541 | -0.38% | 8.6천 |
|---|
| 2025.11.13 | ₩3,555 | ₩3,595 | ₩3,508 | ₩3,595 | +1.13% | 5.6천 |
|---|
| 2025.11.12 | ₩3,509 | ₩3,622 | ₩3,501 | ₩3,555 | +1.30% | 5.8천 |
|---|
| 2025.11.11 | ₩3,555 | ₩3,555 | ₩3,438 | ₩3,501 | -1.51% | 3.9천 |
|---|
| 2025.11.10 | ₩3,380 | ₩3,720 | ₩3,380 | ₩3,421 | +1.19% | 1.6만 |
|---|
| 2025.11.07 | ₩3,488 | ₩3,501 | ₩3,354 | ₩3,447 | -1.15% | 1.3만 |
|---|
| 2025.11.06 | ₩3,635 | ₩3,735 | ₩3,555 | ₩3,568 | -1.85% | 1.6만 |
|---|
| 2025.11.05 | ₩3,752 | ₩3,756 | ₩3,622 | ₩3,622 | -3.47% | 1.4만 |
|---|
| 2025.11.04 | ₩3,957 | ₩4,038 | ₩3,756 | ₩3,756 | -5.08% | 3.4만 |
|---|
| 2025.11.03 | ₩4,118 | ₩4,319 | ₩4,038 | ₩4,038 | -1.95% | 4.6만 |
|---|
| 2025.10.31 | ₩4,165 | ₩4,319 | ₩4,105 | ₩4,105 | -1.45% | 1.4만 |
|---|
| 2025.10.30 | ₩4,105 | ₩4,386 | ₩4,065 | ₩4,105 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩4,252 | ₩4,360 | ₩4,132 | ₩4,306 | +1.26% | 1.7만 |
|---|
| 2025.10.28 | ₩4,158 | ₩4,499 | ₩4,118 | ₩4,293 | +3.23% | 4.5만 |
|---|
| 2025.10.27 | ₩4,427 | ₩4,511 | ₩4,051 | ₩4,158 | -6.06% | 3.2만 |
|---|
| 2025.10.24 | ₩4,038 | ₩4,360 | ₩3,957 | ₩4,306 | +6.64% | 2.8만 |
|---|
| 2025.10.23 | ₩4,117 | ₩4,130 | ₩3,930 | ₩4,051 | -1.60% | 3.4만 |
|---|
| 2025.10.22 | ₩4,346 | ₩4,346 | ₩3,890 | ₩3,890 | -10.49% | 4.2만 |
|---|
| 2025.10.21 | ₩4,641 | ₩4,648 | ₩4,413 | ₩4,413 | -4.91% | 3.8만 |
|---|
| 2025.10.20 | ₩4,816 | ₩4,816 | ₩4,574 | ₩4,641 | -3.62% | 2.2만 |
|---|
| 2025.10.17 | ₩4,990 | ₩4,990 | ₩4,695 | ₩4,695 | -5.91% | 2.6만 |
|---|
| 2025.10.16 | ₩5,299 | ₩5,379 | ₩5,017 | ₩5,057 | -4.56% | 3.6만 |
|---|
| 2025.10.15 | ₩5,312 | ₩5,580 | ₩5,245 | ₩5,299 | -0.25% | 4.1만 |
|---|
| 2025.10.14 | ₩5,084 | ₩5,634 | ₩5,030 | ₩5,245 | +3.17% | 7.6만 |
|---|
| 2025.10.13 | ₩4,775 | ₩5,768 | ₩4,775 | ₩5,473 | +14.61% | 12.7만 |
|---|
| 2025.10.10 | ₩5,352 | ₩6,224 | ₩5,232 | ₩5,258 | -1.75% | 41.9만 |
|---|