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 | ₩349 | ₩312 | ₩334 | +4.18% | 25만 |
| 2026.10.08 | ₩314 | ₩333 | ₩308 | ₩329 | +4.70% | 44.8만 |
| 2026.10.07 | ₩308 | ₩318 | ₩308 | ₩318 | +3.04% | 10.4만 |
| 2026.10.06 | ₩311 | ₩323 | ₩307 | ₩323 | +3.88% | 13.6만 |
| 2026.10.05 | ₩307 | ₩320 | ₩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.
| ₩320 |
| -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 | ₩359 | ₩373 | +2.21% | 60.7만 |
|---|
| 2026.09.23 | ₩374 | ₩385 | ₩353 | ₩358 | -4.30% | 73.2만 |
|---|
| 2026.09.22 | ₩357 | ₩379 | ₩351 | ₩375 | +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 | ₩383 | ₩414 | ₩369 | ₩383 | 0.00% | 73만 |
|---|
| 2026.09.16 | ₩373 | ₩409 | ₩371 | ₩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 | ₩426 | ₩438 | ₩404 | ₩404 | -5.35% | 126.2만 |
|---|
| 2026.09.10 | ₩418 | ₩421 | ₩400 | ₩410 | -1.92% | 77.4만 |
|---|
| 2026.09.09 | ₩418 | ₩456 | ₩418 | ₩451 | +7.69% | 121.5만 |
|---|
| 2026.09.08 | ₩386 | ₩455 | ₩381 | ₩434 | +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 | ₩363 | ₩378 | -10.76% | 63.6만 |
|---|
| 2026.09.01 | ₩456 | ₩460 | ₩402 | ₩420 | -7.94% | 243.8만 |
|---|
| 2026.08.31 | ₩456 | ₩483 | ₩424 | ₩473 | +3.82% | 108만 |
|---|
| 2026.08.28 | ₩543 | ₩550 | ₩442 | ₩467 | -14.07% | 203.1만 |
|---|
| 2026.08.27 | ₩563 | ₩577 | ₩539 | ₩575 | +2.14% | 119.3만 |
|---|
| 2026.08.26 | ₩574 | ₩601 | ₩540 | ₩590 | +2.80% | 232.2만 |
|---|
| 2026.08.25 | ₩603 | ₩603 | ₩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 | ₩721 | ₩721 | ₩579 | ₩593 | -17.84% | 2045.6만 |
|---|
| 2026.08.19 | ₩626 | ₩721 | ₩590 | ₩699 | +11.56% | 517.1만 |
|---|
| 2026.08.18 | ₩654 | ₩664 | ₩565 | ₩648 | -1.02% | 986.4만 |
|---|
| 2026.08.17 | ₩617 | ₩657 | ₩536 | ₩644 | +4.35% | 881.8만 |
|---|
| 2026.08.14 | ₩845 | ₩853 | ₩563 | ₩670 | -20.63% | 377.1만 |
|---|
| 2026.08.13 | ₩805 | ₩862 | ₩778 | ₩798 | -0.83% | 455.1만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,636 | ₩845 | ₩1,019 | -30.28% | 6802만 |
|---|
| 2026.08.11 | ₩916 | ₩1,006 | ₩821 | ₩979 | +6.88% | 3190.7만 |
|---|
| 2026.08.10 | ₩803 | ₩1,180 | ₩705 | ₩948 | +18.03% | 765.1만 |
|---|
| 2026.08.07 | ₩791 | ₩937 | ₩754 | ₩873 | +10.34% | 312.4만 |
|---|
| 2026.08.06 | ₩751 | ₩809 | ₩697 | ₩801 | +6.61% | 25.7만 |
|---|
| 2026.08.05 | ₩776 | ₩776 | ₩724 | ₩774 | -0.35% | 30.6만 |
|---|
| 2026.08.04 | ₩783 | ₩790 | ₩737 | ₩750 | -4.28% | 9.3만 |
|---|
| 2026.08.03 | ₩843 | ₩843 | ₩771 | ₩782 | -7.31% | 20.3만 |
|---|
| 2026.07.31 | ₩833 | ₩858 | ₩767 | ₩805 | -3.38% | 9.6만 |
|---|
| 2026.07.30 | ₩902 | ₩972 | ₩811 | ₩845 | -6.39% | 8.3만 |
|---|
| 2026.07.29 | ₩916 | ₩988 | ₩885 | ₩893 | -2.49% | 20.1만 |
|---|
| 2026.07.28 | ₩925 | ₩1,083 | ₩851 | ₩908 | -1.88% | 9.6만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,663 | ₩670 | ₩947 | -39.66% | 27.3만 |
|---|
| 2026.07.24 | ₩2,266 | ₩2,266 | ₩1,475 | ₩1,569 | -30.77% | 8.4만 |
|---|
| 2026.07.23 | ₩2,601 | ₩2,601 | ₩2,293 | ₩2,293 | -11.86% | 17.8만 |
|---|
| 2026.07.22 | ₩2,427 | ₩2,655 | ₩2,306 | ₩2,534 | +4.42% | 6.4만 |
|---|
| 2026.07.21 | ₩2,454 | ₩2,561 | ₩2,306 | ₩2,347 | -4.37% | 2.8만 |
|---|
| 2026.07.20 | ₩3,272 | ₩3,607 | ₩2,414 | ₩2,575 | -21.31% | 54.6만 |
|---|
| 2026.07.17 | ₩3,352 | ₩3,433 | ₩3,339 | ₩3,366 | +0.40% | 1.1만 |
|---|
| 2026.07.16 | ₩3,339 | ₩3,641 | ₩3,189 | ₩3,392 | +1.61% | 27.7만 |
|---|
| 2026.07.15 | ₩3,084 | ₩3,317 | ₩3,084 | ₩3,272 | +6.09% | 3.3만 |
|---|
| 2026.07.14 | ₩3,647 | ₩3,647 | ₩3,017 | ₩3,191 | -12.50% | 8.7만 |
|---|
| 2026.07.13 | ₩3,661 | ₩3,768 | ₩3,513 | ₩3,594 | -1.83% | 1만 |
|---|
| 2026.07.10 | ₩3,728 | ₩3,768 | ₩3,647 | ₩3,768 | +1.08% | 3.2천 |
|---|
| 2026.07.09 | ₩3,486 | ₩3,714 | ₩3,486 | ₩3,708 | +6.35% | 8천 |
|---|
| 2026.07.08 | ₩3,587 | ₩3,687 | ₩3,500 | ₩3,641 | +1.50% | 1.6만 |
|---|
| 2026.07.07 | ₩3,486 | ₩3,674 | ₩3,486 | ₩3,553 | +1.92% | 8.7천 |
|---|
| 2026.07.06 | ₩3,453 | ₩3,701 | ₩3,453 | ₩3,580 | +3.69% | 3.6천 |
|---|
| 2026.07.02 | ₩3,547 | ₩3,694 | ₩3,379 | ₩3,540 | -0.19% | 3.1천 |
|---|
| 2026.07.01 | ₩3,565 | ₩3,565 | ₩3,453 | ₩3,553 | -0.34% | 1.1천 |
|---|
| 2026.06.30 | ₩3,486 | ₩3,486 | ₩3,433 | ₩3,486 | 0.00% | 2.4천 |
|---|
| 2026.06.29 | ₩3,500 | ₩3,634 | ₩3,366 | ₩3,567 | +1.92% | 1.5만 |
|---|
| 2026.06.26 | ₩3,419 | ₩3,620 | ₩3,366 | ₩3,594 | +5.10% | 7.4천 |
|---|
| 2026.06.25 | ₩3,808 | ₩3,808 | ₩3,433 | ₩3,500 | -8.10% | 2.8만 |
|---|
| 2026.06.24 | ₩3,755 | ₩3,755 | ₩3,647 | ₩3,741 | -0.36% | 5.3천 |
|---|
| 2026.06.23 | ₩3,553 | ₩3,808 | ₩3,553 | ₩3,741 | +5.28% | 2.1만 |
|---|
| 2026.06.22 | ₩3,607 | ₩3,687 | ₩3,540 | ₩3,687 | +2.23% | 4.1천 |
|---|
| 2026.06.18 | ₩3,701 | ₩3,808 | ₩3,594 | ₩3,714 | +0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩3,528 | ₩3,862 | ₩3,528 | ₩3,862 | +9.46% | 9.8천 |
|---|
| 2026.06.16 | ₩3,755 | ₩3,835 | ₩3,553 | ₩3,553 | -5.36% | 9천 |
|---|
| 2026.06.15 | ₩3,969 | ₩4,117 | ₩3,728 | ₩3,862 | -2.70% | 6.4만 |
|---|
| 2026.06.12 | ₩3,956 | ₩4,184 | ₩3,875 | ₩3,875 | -2.03% | 7.1만 |
|---|
| 2026.06.11 | ₩3,741 | ₩4,117 | ₩3,553 | ₩4,050 | +8.24% | 3.9만 |
|---|
| 2026.06.10 | ₩3,741 | ₩4,090 | ₩3,741 | ₩3,982 | +6.45% | 30.6만 |
|---|
| 2026.06.09 | ₩3,811 | ₩3,969 | ₩3,620 | ₩3,862 | +1.34% | 6.2만 |
|---|
| 2026.06.08 | ₩3,279 | ₩3,962 | ₩3,218 | ₩3,835 | +16.97% | 9.1만 |
|---|
| 2026.06.05 | ₩3,218 | ₩3,607 | ₩3,152 | ₩3,433 | +6.67% | 11.9만 |
|---|
| 2026.06.04 | ₩4,412 | ₩5,122 | ₩3,097 | ₩3,299 | -25.23% | 319.3만 |
|---|
| 2026.06.03 | ₩3,956 | ₩4,425 | ₩3,956 | ₩4,358 | +10.17% | 4.4만 |
|---|
| 2026.06.02 | ₩3,956 | ₩3,956 | ₩3,741 | ₩3,956 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩3,687 | ₩4,023 | ₩3,634 | ₩4,023 | +9.09% | 1.3만 |
|---|
| 2026.05.29 | ₩3,675 | ₩3,899 | ₩3,675 | ₩3,889 | +5.80% | 2.9천 |
|---|
| 2026.05.28 | ₩3,755 | ₩3,915 | ₩3,634 | ₩3,768 | +0.36% | 7.3천 |
|---|
| 2026.05.27 | ₩3,915 | ₩3,956 | ₩3,862 | ₩3,942 | +0.68% | 1.3천 |
|---|
| 2026.05.26 | ₩3,580 | ₩4,094 | ₩3,580 | ₩3,969 | +10.86% | 13.2만 |
|---|
| 2026.05.22 | ₩3,607 | ₩3,875 | ₩3,607 | ₩3,714 | +2.97% | 5.5천 |
|---|
| 2026.05.21 | ₩3,661 | ₩3,661 | ₩3,569 | ₩3,569 | -2.49% | 5.2천 |
|---|
| 2026.05.20 | ₩3,661 | ₩3,835 | ₩3,539 | ₩3,553 | -2.93% | 1.4만 |
|---|
| 2026.05.19 | ₩3,285 | ₩3,942 | ₩3,285 | ₩3,665 | +11.55% | 4천 |
|---|
| 2026.05.18 | ₩3,922 | ₩3,922 | ₩3,620 | ₩3,862 | -1.54% | 6.1천 |
|---|
| 2026.05.15 | ₩4,050 | ₩4,157 | ₩3,755 | ₩3,781 | -6.62% | 1.4만 |
|---|
| 2026.05.14 | ₩3,956 | ₩4,117 | ₩3,848 | ₩4,050 | +2.37% | 1.6만 |
|---|
| 2026.05.13 | ₩3,559 | ₩4,117 | ₩3,500 | ₩4,050 | +13.79% | 7.8만 |
|---|
| 2026.05.12 | ₩3,486 | ₩3,627 | ₩3,486 | ₩3,553 | +1.92% | 9.9천 |
|---|
| 2026.05.11 | ₩3,567 | ₩3,641 | ₩3,567 | ₩3,641 | +2.07% | 3.2천 |
|---|
| 2026.05.08 | ₩3,607 | ₩3,929 | ₩3,607 | ₩3,768 | +4.46% | 1만 |
|---|
| 2026.05.07 | ₩3,848 | ₩3,882 | ₩3,714 | ₩3,714 | -3.48% | 6.8천 |
|---|
| 2026.05.06 | ₩3,741 | ₩3,996 | ₩3,741 | ₩3,942 | +5.38% | 1만 |
|---|
| 2026.05.05 | ₩3,956 | ₩3,956 | ₩3,936 | ₩3,942 | -0.34% | 1.3천 |
|---|
| 2026.05.04 | ₩3,647 | ₩4,143 | ₩3,627 | ₩3,822 | +4.78% | 2.3만 |
|---|
| 2026.05.01 | ₩3,540 | ₩3,634 | ₩3,474 | ₩3,553 | +0.38% | 2.1천 |
|---|
| 2026.04.30 | ₩3,580 | ₩3,674 | ₩3,567 | ₩3,674 | +2.62% | 3.2천 |
|---|
| 2026.04.29 | ₩3,627 | ₩3,627 | ₩3,627 | ₩3,627 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,540 | ₩3,661 | ₩3,540 | ₩3,627 | +2.46% | 2천 |
|---|
| 2026.04.27 | ₩3,661 | ₩3,728 | ₩3,553 | ₩3,553 | -2.93% | 8.5천 |
|---|
| 2026.04.24 | ₩3,545 | ₩3,661 | ₩3,545 | ₩3,661 | +3.25% | 1.5천 |
|---|
| 2026.04.23 | ₩3,433 | ₩3,687 | ₩3,392 | ₩3,477 | +1.29% | 2.5만 |
|---|
| 2026.04.22 | ₩3,446 | ₩3,567 | ₩3,433 | ₩3,460 | +0.39% | 1.6만 |
|---|
| 2026.04.21 | ₩3,421 | ₩3,594 | ₩3,299 | ₩3,527 | +3.10% | 2.8만 |
|---|
| 2026.04.20 | ₩3,500 | ₩3,607 | ₩3,419 | ₩3,540 | +1.15% | 1.3만 |
|---|
| 2026.04.17 | ₩3,547 | ₩3,661 | ₩3,352 | ₩3,607 | +1.70% | 9천 |
|---|
| 2026.04.16 | ₩3,513 | ₩3,620 | ₩3,446 | ₩3,580 | +1.91% | 9.5천 |
|---|
| 2026.04.15 | ₩3,367 | ₩3,607 | ₩3,367 | ₩3,513 | +4.34% | 8.7천 |
|---|
| 2026.04.14 | ₩3,406 | ₩3,513 | ₩3,339 | ₩3,486 | +2.36% | 1.3만 |
|---|
| 2026.04.13 | ₩3,352 | ₩3,419 | ₩3,299 | ₩3,406 | +1.60% | 8.7천 |
|---|
| 2026.04.10 | ₩3,205 | ₩3,419 | ₩3,205 | ₩3,406 | +6.28% | 3.3만 |
|---|
| 2026.04.09 | ₩3,835 | ₩3,835 | ₩2,655 | ₩3,527 | -8.04% | 41.4만 |
|---|
| 2026.04.08 | ₩3,594 | ₩3,721 | ₩3,527 | ₩3,596 | +0.07% | 130.5만 |
|---|
| 2026.04.07 | ₩3,312 | ₩3,553 | ₩3,312 | ₩3,540 | +6.88% | 9.1천 |
|---|
| 2026.04.06 | ₩3,370 | ₩3,520 | ₩3,366 | ₩3,419 | +1.47% | 1만 |
|---|
| 2026.04.02 | ₩3,258 | ₩3,460 | ₩3,258 | ₩3,406 | +4.53% | 8.7천 |
|---|
| 2026.04.01 | ₩3,285 | ₩3,429 | ₩3,285 | ₩3,429 | +4.37% | 3천 |
|---|
| 2026.03.31 | ₩3,258 | ₩3,513 | ₩3,258 | ₩3,468 | +6.42% | 5.2천 |
|---|
| 2026.03.30 | ₩3,379 | ₩3,379 | ₩3,299 | ₩3,299 | -2.38% | 3.3천 |
|---|
| 2026.03.27 | ₩3,419 | ₩3,540 | ₩3,285 | ₩3,379 | -1.18% | 8.1천 |
|---|
| 2026.03.26 | ₩3,366 | ₩3,419 | ₩3,340 | ₩3,340 | -0.76% | 2.4천 |
|---|
| 2026.03.25 | ₩3,500 | ₩3,513 | ₩3,433 | ₩3,450 | -1.42% | 1.1천 |
|---|
| 2026.03.24 | ₩3,433 | ₩3,433 | ₩3,433 | ₩3,433 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩3,473 | ₩3,527 | ₩3,460 | ₩3,513 | +1.16% | 1천 |
|---|
| 2026.03.20 | ₩3,225 | ₩3,741 | ₩3,225 | ₩3,473 | +7.69% | 3만 |
|---|
| 2026.03.19 | ₩3,433 | ₩3,580 | ₩3,124 | ₩3,124 | -8.98% | 2.7만 |
|---|
| 2026.03.18 | ₩3,587 | ₩3,674 | ₩3,553 | ₩3,567 | -0.56% | 5.4천 |
|---|
| 2026.03.17 | ₩3,622 | ₩3,741 | ₩3,567 | ₩3,567 | -1.52% | 1.2만 |
|---|
| 2026.03.16 | ₩3,527 | ₩3,661 | ₩3,527 | ₩3,540 | +0.38% | 3만 |
|---|
| 2026.03.13 | ₩3,780 | ₩3,780 | ₩3,540 | ₩3,594 | -4.93% | 3천 |
|---|
| 2026.03.12 | ₩3,701 | ₩3,701 | ₩3,594 | ₩3,594 | -2.90% | 2.9천 |
|---|
| 2026.03.11 | ₩3,694 | ₩3,694 | ₩3,594 | ₩3,594 | -2.72% | 1.5천 |
|---|
| 2026.03.10 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 600 |
|---|
| 2026.03.06 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩3,634 | ₩3,795 | ₩3,634 | ₩3,741 | +2.95% | 7.6천 |
|---|
| 2026.03.04 | ₩3,513 | ₩3,674 | ₩3,513 | ₩3,567 | +1.53% | 5.7천 |
|---|
| 2026.03.03 | ₩3,551 | ₩3,551 | ₩3,419 | ₩3,486 | -1.81% | 1.6천 |
|---|
| 2026.03.02 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 1.9천 |
|---|
| 2026.02.27 | ₩3,496 | ₩3,687 | ₩3,496 | ₩3,661 | +4.72% | 1.2천 |
|---|
| 2026.02.26 | ₩3,607 | ₩3,607 | ₩3,446 | ₩3,500 | -2.97% | 3.9천 |
|---|
| 2026.02.25 | ₩3,446 | ₩3,607 | ₩3,446 | ₩3,607 | +4.67% | 2.4천 |
|---|
| 2026.02.24 | ₩3,513 | ₩3,607 | ₩3,433 | ₩3,433 | -2.29% | 1.6만 |
|---|
| 2026.02.23 | ₩3,620 | ₩3,620 | ₩3,500 | ₩3,513 | -2.96% | 9.7천 |
|---|
| 2026.02.20 | ₩3,674 | ₩3,674 | ₩3,594 | ₩3,594 | -2.19% | 1.1만 |
|---|
| 2026.02.19 | ₩3,728 | ₩3,728 | ₩3,580 | ₩3,594 | -3.60% | 1.9천 |
|---|
| 2026.02.18 | ₩3,594 | ₩3,594 | ₩3,594 | ₩3,594 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩3,620 | ₩3,654 | ₩3,553 | ₩3,559 | -1.70% | 5.1천 |
|---|
| 2026.02.13 | ₩3,580 | ₩3,701 | ₩3,567 | ₩3,620 | +1.12% | 2천 |
|---|
| 2026.02.12 | ₩3,553 | ₩3,647 | ₩3,553 | ₩3,553 | 0.00% | 3.9천 |
|---|
| 2026.02.11 | ₩3,687 | ₩3,687 | ₩3,486 | ₩3,553 | -3.64% | 1.1만 |
|---|
| 2026.02.10 | ₩3,755 | ₩3,795 | ₩3,658 | ₩3,667 | -2.32% | 3.9천 |
|---|
| 2026.02.09 | ₩3,567 | ₩3,835 | ₩3,553 | ₩3,741 | +4.89% | 1.6만 |
|---|
| 2026.02.06 | ₩3,527 | ₩3,647 | ₩3,453 | ₩3,513 | -0.38% | 4.5만 |
|---|
| 2026.02.05 | ₩3,768 | ₩3,768 | ₩3,500 | ₩3,500 | -7.12% | 2만 |
|---|
| 2026.02.04 | ₩3,996 | ₩4,063 | ₩3,768 | ₩3,848 | -3.69% | 1.5만 |
|---|
| 2026.02.03 | ₩4,076 | ₩4,137 | ₩3,929 | ₩4,036 | -0.99% | 1.1만 |
|---|
| 2026.02.02 | ₩4,479 | ₩4,479 | ₩4,170 | ₩4,170 | -6.89% | 9천 |
|---|
| 2026.01.30 | ₩3,969 | ₩4,505 | ₩3,902 | ₩4,505 | +13.51% | 3.9만 |
|---|
| 2026.01.29 | ₩4,479 | ₩4,479 | ₩4,023 | ₩4,264 | -4.79% | 2.5만 |
|---|
| 2026.01.28 | ₩3,835 | ₩4,626 | ₩3,835 | ₩4,626 | +20.63% | 5.5만 |
|---|
| 2026.01.27 | ₩4,063 | ₩4,157 | ₩3,875 | ₩4,063 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩3,889 | ₩4,425 | ₩3,701 | ₩4,170 | +7.24% | 3.2만 |
|---|
| 2026.01.23 | ₩3,969 | ₩3,969 | ₩3,755 | ₩3,942 | -0.68% | 1.8만 |
|---|
| 2026.01.22 | ₩4,143 | ₩4,157 | ₩3,996 | ₩4,090 | -1.29% | 9.5천 |
|---|
| 2026.01.21 | ₩4,425 | ₩4,425 | ₩3,755 | ₩4,117 | -6.97% | 8.7만 |
|---|
| 2026.01.20 | ₩3,728 | ₩4,720 | ₩3,728 | ₩4,410 | +18.31% | 28.9만 |
|---|
| 2026.01.16 | ₩3,902 | ₩4,184 | ₩3,822 | ₩3,996 | +2.41% | 5.8천 |
|---|
| 2026.01.15 | ₩3,614 | ₩3,929 | ₩3,614 | ₩3,808 | +5.38% | 1.3만 |
|---|
| 2026.01.14 | ₩3,848 | ₩4,023 | ₩3,848 | ₩3,902 | +1.39% | 6.9천 |
|---|
| 2026.01.13 | ₩3,755 | ₩3,909 | ₩3,755 | ₩3,887 | +3.54% | 2.2천 |
|---|
| 2026.01.12 | ₩3,741 | ₩4,090 | ₩3,661 | ₩3,755 | +0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩3,734 | ₩3,755 | ₩3,714 | ₩3,714 | -0.54% | 1.1만 |
|---|
| 2026.01.08 | ₩3,500 | ₩3,822 | ₩3,500 | ₩3,714 | +6.13% | 2.4만 |
|---|
| 2026.01.07 | ₩3,580 | ₩3,620 | ₩3,513 | ₩3,620 | +1.12% | 4.2천 |
|---|
| 2026.01.06 | ₩3,647 | ₩3,647 | ₩3,567 | ₩3,580 | -1.84% | 2.9천 |
|---|
| 2026.01.05 | ₩3,540 | ₩3,687 | ₩3,513 | ₩3,674 | +3.79% | 2.2천 |
|---|
| 2026.01.02 | ₩3,661 | ₩3,661 | ₩3,540 | ₩3,540 | -3.30% | 7.1천 |
|---|
| 2025.12.31 | ₩3,687 | ₩3,687 | ₩3,502 | ₩3,661 | -0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩3,607 | ₩3,661 | ₩3,567 | ₩3,607 | 0.00% | 7.3천 |
|---|
| 2025.12.29 | ₩3,600 | ₩3,600 | ₩3,406 | ₩3,500 | -2.79% | 1.6만 |
|---|
| 2025.12.26 | ₩3,741 | ₩3,874 | ₩3,486 | ₩3,647 | -2.51% | 3.2만 |
|---|
| 2025.12.24 | ₩3,982 | ₩3,982 | ₩3,862 | ₩3,862 | -3.03% | 6.4천 |
|---|
| 2025.12.23 | ₩3,996 | ₩3,996 | ₩3,889 | ₩3,915 | -2.01% | 5.4천 |
|---|
| 2025.12.22 | ₩4,056 | ₩4,076 | ₩3,956 | ₩4,076 | +0.50% | 5.6천 |
|---|
| 2025.12.19 | ₩4,063 | ₩4,076 | ₩3,956 | ₩4,036 | -0.66% | 6.6천 |
|---|
| 2025.12.18 | ₩4,023 | ₩4,023 | ₩3,956 | ₩3,956 | -1.67% | 2.4천 |
|---|
| 2025.12.17 | ₩3,929 | ₩4,009 | ₩3,822 | ₩4,009 | +2.05% | 1.2만 |
|---|
| 2025.12.16 | ₩3,889 | ₩4,023 | ₩3,875 | ₩3,915 | +0.69% | 5.8천 |
|---|
| 2025.12.15 | ₩4,224 | ₩4,224 | ₩3,862 | ₩3,929 | -6.98% | 1.8만 |
|---|
| 2025.12.12 | ₩4,237 | ₩4,345 | ₩4,237 | ₩4,237 | 0.00% | 8.9천 |
|---|
| 2025.12.11 | ₩4,586 | ₩4,599 | ₩4,492 | ₩4,519 | -1.46% | 1만 |
|---|
| 2025.12.10 | ₩4,523 | ₩4,733 | ₩4,493 | ₩4,733 | +4.65% | 1.2만 |
|---|
| 2025.12.09 | ₩4,425 | ₩5,095 | ₩4,251 | ₩4,881 | +10.30% | 7.4만 |
|---|
| 2025.12.08 | ₩4,133 | ₩4,559 | ₩4,133 | ₩4,519 | +9.34% | 24.5만 |
|---|
| 2025.12.05 | ₩4,103 | ₩4,358 | ₩4,103 | ₩4,286 | +4.44% | 7.5천 |
|---|
| 2025.12.04 | ₩4,284 | ₩4,284 | ₩4,117 | ₩4,117 | -3.91% | 800 |
|---|
| 2025.12.03 | ₩4,170 | ₩4,343 | ₩4,157 | ₩4,264 | +2.25% | 8.4천 |
|---|
| 2025.12.02 | ₩4,251 | ₩4,291 | ₩4,050 | ₩4,090 | -3.79% | 1.8만 |
|---|
| 2025.12.01 | ₩4,425 | ₩4,425 | ₩4,264 | ₩4,304 | -2.73% | 7.2천 |
|---|
| 2025.11.28 | ₩4,479 | ₩4,814 | ₩4,385 | ₩4,599 | +2.69% | 2.6만 |
|---|
| 2025.11.26 | ₩4,599 | ₩4,693 | ₩4,224 | ₩4,613 | +0.29% | 7.1만 |
|---|
| 2025.11.25 | ₩3,179 | ₩4,546 | ₩2,977 | ₩4,331 | +36.23% | 97.3만 |
|---|
| 2025.11.24 | ₩3,010 | ₩3,446 | ₩3,004 | ₩3,165 | +5.12% | 3.7만 |
|---|
| 2025.11.21 | ₩3,111 | ₩3,151 | ₩2,953 | ₩3,071 | -1.29% | 1.4만 |
|---|
| 2025.11.20 | ₩3,352 | ₩3,406 | ₩3,233 | ₩3,233 | -3.56% | 8.5천 |
|---|
| 2025.11.19 | ₩3,359 | ₩3,384 | ₩3,285 | ₩3,312 | -1.40% | 3.2천 |
|---|
| 2025.11.18 | ₩3,446 | ₩3,486 | ₩3,366 | ₩3,433 | -0.39% | 6.8천 |
|---|
| 2025.11.17 | ₩3,489 | ₩3,489 | ₩3,433 | ₩3,486 | -0.08% | 8천 |
|---|
| 2025.11.14 | ₩3,553 | ₩3,607 | ₩3,486 | ₩3,540 | -0.38% | 8.6천 |
|---|
| 2025.11.13 | ₩3,553 | ₩3,594 | ₩3,506 | ₩3,594 | +1.13% | 5.6천 |
|---|
| 2025.11.12 | ₩3,508 | ₩3,620 | ₩3,500 | ₩3,553 | +1.30% | 5.8천 |
|---|
| 2025.11.11 | ₩3,553 | ₩3,553 | ₩3,437 | ₩3,500 | -1.51% | 3.9천 |
|---|
| 2025.11.10 | ₩3,379 | ₩3,718 | ₩3,379 | ₩3,419 | +1.19% | 1.6만 |
|---|
| 2025.11.07 | ₩3,486 | ₩3,500 | ₩3,352 | ₩3,446 | -1.15% | 1.3만 |
|---|
| 2025.11.06 | ₩3,634 | ₩3,733 | ₩3,553 | ₩3,567 | -1.85% | 1.6만 |
|---|
| 2025.11.05 | ₩3,750 | ₩3,755 | ₩3,620 | ₩3,620 | -3.47% | 1.4만 |
|---|
| 2025.11.04 | ₩3,956 | ₩4,036 | ₩3,755 | ₩3,755 | -5.08% | 3.4만 |
|---|
| 2025.11.03 | ₩4,117 | ₩4,318 | ₩4,036 | ₩4,036 | -1.95% | 4.6만 |
|---|
| 2025.10.31 | ₩4,163 | ₩4,318 | ₩4,103 | ₩4,103 | -1.45% | 1.4만 |
|---|
| 2025.10.30 | ₩4,103 | ₩4,385 | ₩4,063 | ₩4,103 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩4,251 | ₩4,358 | ₩4,130 | ₩4,304 | +1.26% | 1.7만 |
|---|
| 2025.10.28 | ₩4,157 | ₩4,497 | ₩4,117 | ₩4,291 | +3.23% | 4.5만 |
|---|
| 2025.10.27 | ₩4,425 | ₩4,509 | ₩4,050 | ₩4,157 | -6.06% | 3.2만 |
|---|
| 2025.10.24 | ₩4,036 | ₩4,358 | ₩3,956 | ₩4,304 | +6.64% | 2.8만 |
|---|
| 2025.10.23 | ₩4,115 | ₩4,129 | ₩3,929 | ₩4,050 | -1.60% | 3.4만 |
|---|
| 2025.10.22 | ₩4,345 | ₩4,345 | ₩3,889 | ₩3,889 | -10.49% | 4.2만 |
|---|
| 2025.10.21 | ₩4,640 | ₩4,646 | ₩4,412 | ₩4,412 | -4.91% | 3.8만 |
|---|
| 2025.10.20 | ₩4,814 | ₩4,814 | ₩4,572 | ₩4,640 | -3.62% | 2.2만 |
|---|
| 2025.10.17 | ₩4,988 | ₩4,988 | ₩4,693 | ₩4,693 | -5.91% | 2.6만 |
|---|
| 2025.10.16 | ₩5,297 | ₩5,377 | ₩5,015 | ₩5,055 | -4.56% | 3.6만 |
|---|
| 2025.10.15 | ₩5,310 | ₩5,578 | ₩5,243 | ₩5,297 | -0.25% | 4.1만 |
|---|
| 2025.10.14 | ₩5,082 | ₩5,632 | ₩5,028 | ₩5,243 | +3.17% | 7.6만 |
|---|
| 2025.10.13 | ₩4,774 | ₩5,766 | ₩4,774 | ₩5,471 | +14.61% | 12.7만 |
|---|
| 2025.10.10 | ₩5,350 | ₩6,222 | ₩5,230 | ₩5,256 | -1.75% | 41.9만 |
|---|