시장 데이터를 불러오는 중
전체 종목
하트빔 과거 주가
Heartbeam, Inc. - Common Stock · BEAT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Heartbeam, Inc. - Common Stock · BEAT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩657 | ₩683 | ₩631 | ₩643 | -2.04% | 148.7만 |
| 2026.10.08 | ₩693 | ₩708 | ₩653 | ₩655 | -5.42% | 360.2만 |
| 2026.10.07 | ₩788 | ₩824 | ₩710 | ₩728 | -7.65% | 510.5만 |
| 2026.10.06 | ₩835 | ₩858 | ₩764 | ₩783 | -6.26% | 1832.5만 |
| 2026.10.05 | ₩1,005 | ₩1,273 | ₩804 | ₩876 | -12.80% | 4억 |
| 2026.10.02 | ₩576 | ₩608 | ₩565 | ₩583 | +1.16% | 80.4만 |
| 2026.10.01 | ₩493 | ₩600 | ₩489 | ₩561 | +13.86% | 178.6만 |
| 2026.09.30 | ₩493 | ₩515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩480 |
| ₩492 |
| -0.27% |
| 15.3만 |
| 2026.09.29 | ₩516 | ₩516 | ₩488 | ₩493 | -4.42% | 28.7만 |
|---|
| 2026.09.28 | ₩482 | ₩512 | ₩482 | ₩500 | +3.61% | 48.5만 |
|---|
| 2026.09.25 | ₩508 | ₩508 | ₩476 | ₩482 | -5.01% | 68.2만 |
|---|
| 2026.09.24 | ₩523 | ₩536 | ₩484 | ₩508 | -2.82% | 68.1만 |
|---|
| 2026.09.23 | ₩563 | ₩571 | ₩521 | ₩521 | -7.38% | 59.8만 |
|---|
| 2026.09.22 | ₩590 | ₩603 | ₩576 | ₩582 | -1.36% | 52.3만 |
|---|
| 2026.09.21 | ₩536 | ₩580 | ₩536 | ₩578 | +7.75% | 35.8만 |
|---|
| 2026.09.18 | ₩576 | ₩576 | ₩539 | ₩540 | -6.28% | 28.8만 |
|---|
| 2026.09.17 | ₩549 | ₩568 | ₩548 | ₩563 | +2.44% | 13.7만 |
|---|
| 2026.09.16 | ₩555 | ₩560 | ₩539 | ₩548 | -1.21% | 31.7만 |
|---|
| 2026.09.15 | ₩543 | ₩590 | ₩536 | ₩570 | +4.94% | 102.2만 |
|---|
| 2026.09.14 | ₩537 | ₩557 | ₩536 | ₩544 | +1.25% | 23.6만 |
|---|
| 2026.09.11 | ₩563 | ₩564 | ₩523 | ₩544 | -3.33% | 27.5만 |
|---|
| 2026.09.10 | ₩556 | ₩570 | ₩543 | ₩549 | -1.20% | 24.6만 |
|---|
| 2026.09.09 | ₩590 | ₩616 | ₩560 | ₩561 | -4.77% | 34.7만 |
|---|
| 2026.09.08 | ₩590 | ₩606 | ₩579 | ₩596 | +1.14% | 26.9만 |
|---|
| 2026.09.04 | ₩563 | ₩575 | ₩537 | ₩572 | +1.67% | 49.2만 |
|---|
| 2026.09.03 | ₩607 | ₩616 | ₩563 | ₩563 | -7.28% | 56.1만 |
|---|
| 2026.09.02 | ₩603 | ₩634 | ₩603 | ₩603 | 0.00% | 40.8만 |
|---|
| 2026.09.01 | ₩618 | ₩635 | ₩604 | ₩610 | -1.30% | 31.6만 |
|---|
| 2026.08.31 | ₩630 | ₩641 | ₩620 | ₩630 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩647 | ₩658 | ₩616 | ₩626 | -3.31% | 37.5만 |
|---|
| 2026.08.27 | ₩670 | ₩670 | ₩637 | ₩651 | -2.80% | 35.4만 |
|---|
| 2026.08.26 | ₩662 | ₩683 | ₩637 | ₩645 | -2.63% | 21.7만 |
|---|
| 2026.08.25 | ₩647 | ₩691 | ₩643 | ₩674 | +4.14% | 39.2만 |
|---|
| 2026.08.24 | ₩662 | ₩663 | ₩643 | ₩647 | -2.23% | 17.4만 |
|---|
| 2026.08.21 | ₩634 | ₩666 | ₩632 | ₩661 | +4.23% | 20.2만 |
|---|
| 2026.08.20 | ₩647 | ₩649 | ₩631 | ₩641 | -1.04% | 29.2만 |
|---|
| 2026.08.19 | ₩657 | ₩670 | ₩639 | ₩647 | -1.43% | 29.5만 |
|---|
| 2026.08.18 | ₩667 | ₩667 | ₩638 | ₩643 | -3.61% | 41.2만 |
|---|
| 2026.08.17 | ₩687 | ₩687 | ₩658 | ₩670 | -2.53% | 45.1만 |
|---|
| 2026.08.14 | ₩750 | ₩784 | ₩658 | ₩669 | -10.89% | 115.9만 |
|---|
| 2026.08.13 | ₩791 | ₩831 | ₩757 | ₩791 | 0.00% | 87.9만 |
|---|
| 2026.08.12 | ₩796 | ₩796 | ₩750 | ₩766 | -3.70% | 36.6만 |
|---|
| 2026.08.11 | ₩737 | ₩842 | ₩737 | ₩787 | +6.73% | 89.9만 |
|---|
| 2026.08.10 | ₩710 | ₩736 | ₩685 | ₩736 | +3.58% | 66.8만 |
|---|
| 2026.08.07 | ₩690 | ₩718 | ₩670 | ₩702 | +1.75% | 46.2만 |
|---|
| 2026.08.06 | ₩681 | ₩690 | ₩670 | ₩683 | +0.39% | 29.6만 |
|---|
| 2026.08.05 | ₩670 | ₩689 | ₩657 | ₩669 | -0.20% | 38.7만 |
|---|
| 2026.08.04 | ₩670 | ₩683 | ₩651 | ₩666 | -0.60% | 48.9만 |
|---|
| 2026.08.03 | ₩686 | ₩697 | ₩645 | ₩659 | -3.91% | 52.5만 |
|---|
| 2026.07.31 | ₩695 | ₩695 | ₩661 | ₩671 | -3.47% | 36.5만 |
|---|
| 2026.07.30 | ₩671 | ₩697 | ₩671 | ₩693 | +3.19% | 16.4만 |
|---|
| 2026.07.29 | ₩710 | ₩724 | ₩670 | ₩681 | -4.15% | 24.9만 |
|---|
| 2026.07.28 | ₩704 | ₩724 | ₩670 | ₩706 | +0.38% | 37.2만 |
|---|
| 2026.07.27 | ₩690 | ₩724 | ₩670 | ₩704 | +1.94% | 15.8만 |
|---|
| 2026.07.24 | ₩728 | ₩728 | ₩673 | ₩686 | -5.71% | 42만 |
|---|
| 2026.07.23 | ₩724 | ₩748 | ₩698 | ₩717 | -0.93% | 47.6만 |
|---|
| 2026.07.22 | ₩804 | ₩807 | ₩724 | ₩746 | -7.17% | 39.9만 |
|---|
| 2026.07.21 | ₩785 | ₩829 | ₩750 | ₩793 | +1.02% | 36.7만 |
|---|
| 2026.07.20 | ₩764 | ₩783 | ₩729 | ₩761 | -0.35% | 29.9만 |
|---|
| 2026.07.17 | ₩762 | ₩771 | ₩722 | ₩749 | -1.76% | 42.6만 |
|---|
| 2026.07.16 | ₩896 | ₩896 | ₩764 | ₩771 | -14.05% | 110.2만 |
|---|
| 2026.07.15 | ₩757 | ₩938 | ₩737 | ₩884 | +16.81% | 231.8만 |
|---|
| 2026.07.14 | ₩771 | ₩771 | ₩681 | ₩752 | -2.43% | 1164만 |
|---|
| 2026.07.13 | ₩817 | ₩824 | ₩752 | ₩775 | -5.25% | 45.4만 |
|---|
| 2026.07.10 | ₩846 | ₩847 | ₩791 | ₩811 | -4.12% | 56.9만 |
|---|
| 2026.07.09 | ₩858 | ₩868 | ₩831 | ₩858 | 0.00% | 28.7만 |
|---|
| 2026.07.08 | ₩883 | ₩883 | ₩804 | ₩839 | -5.01% | 43.6만 |
|---|
| 2026.07.07 | ₩938 | ₩938 | ₩860 | ₩883 | -5.86% | 43.8만 |
|---|
| 2026.07.06 | ₩974 | ₩974 | ₩900 | ₩926 | -4.95% | 47.4만 |
|---|
| 2026.07.02 | ₩1,008 | ₩1,024 | ₩938 | ₩965 | -4.26% | 27.5만 |
|---|
| 2026.07.01 | ₩992 | ₩1,036 | ₩976 | ₩977 | -1.49% | 36.6만 |
|---|
| 2026.06.30 | ₩883 | ₩1,018 | ₩871 | ₩1,005 | +13.81% | 87.9만 |
|---|
| 2026.06.29 | ₩884 | ₩905 | ₩858 | ₩875 | -1.06% | 33.6만 |
|---|
| 2026.06.26 | ₩871 | ₩921 | ₩850 | ₩905 | +3.85% | 68.5만 |
|---|
| 2026.06.25 | ₩922 | ₩978 | ₩819 | ₩858 | -6.98% | 91.5만 |
|---|
| 2026.06.24 | ₩921 | ₩955 | ₩910 | ₩929 | +0.87% | 46만 |
|---|
| 2026.06.23 | ₩986 | ₩1,005 | ₩917 | ₩919 | -6.79% | 39.5만 |
|---|
| 2026.06.22 | ₩992 | ₩1,025 | ₩951 | ₩951 | -4.05% | 46.7만 |
|---|
| 2026.06.18 | ₩953 | ₩1,085 | ₩951 | ₩1,018 | +6.89% | 91.6만 |
|---|
| 2026.06.17 | ₩978 | ₩1,002 | ₩939 | ₩959 | -1.92% | 62.8만 |
|---|
| 2026.06.16 | ₩1,032 | ₩1,069 | ₩970 | ₩970 | -5.97% | 65만 |
|---|
| 2026.06.15 | ₩1,057 | ₩1,084 | ₩1,026 | ₩1,039 | -1.77% | 55.4만 |
|---|
| 2026.06.12 | ₩1,022 | ₩1,055 | ₩989 | ₩1,016 | -0.66% | 47.9만 |
|---|
| 2026.06.11 | ₩1,059 | ₩1,059 | ₩985 | ₩1,016 | -4.05% | 53.9만 |
|---|
| 2026.06.10 | ₩1,052 | ₩1,072 | ₩1,017 | ₩1,024 | -2.68% | 61.2만 |
|---|
| 2026.06.09 | ₩1,085 | ₩1,107 | ₩1,005 | ₩1,055 | -2.84% | 117.6만 |
|---|
| 2026.06.08 | ₩1,150 | ₩1,156 | ₩1,079 | ₩1,085 | -5.59% | 58.7만 |
|---|
| 2026.06.05 | ₩1,214 | ₩1,214 | ₩1,103 | ₩1,124 | -7.40% | 69만 |
|---|
| 2026.06.04 | ₩1,193 | ₩1,262 | ₩1,182 | ₩1,214 | +1.80% | 61.5만 |
|---|
| 2026.06.03 | ₩1,193 | ₩1,246 | ₩1,166 | ₩1,194 | +0.11% | 166만 |
|---|
| 2026.06.02 | ₩1,179 | ₩1,206 | ₩1,152 | ₩1,174 | -0.45% | 51.1만 |
|---|
| 2026.06.01 | ₩1,189 | ₩1,206 | ₩1,166 | ₩1,185 | -0.34% | 38.5만 |
|---|
| 2026.05.29 | ₩1,223 | ₩1,230 | ₩1,173 | ₩1,173 | -4.16% | 44.3만 |
|---|
| 2026.05.28 | ₩1,179 | ₩1,223 | ₩1,173 | ₩1,202 | +1.93% | 55.4만 |
|---|
| 2026.05.27 | ₩1,189 | ₩1,202 | ₩1,155 | ₩1,173 | -1.35% | 49.6만 |
|---|
| 2026.05.26 | ₩1,193 | ₩1,230 | ₩1,179 | ₩1,197 | +0.34% | 39.8만 |
|---|
| 2026.05.22 | ₩1,218 | ₩1,266 | ₩1,173 | ₩1,178 | -3.30% | 59.4만 |
|---|
| 2026.05.21 | ₩1,199 | ₩1,270 | ₩1,199 | ₩1,234 | +2.91% | 28.7만 |
|---|
| 2026.05.20 | ₩1,211 | ₩1,276 | ₩1,185 | ₩1,230 | +1.55% | 43.1만 |
|---|
| 2026.05.19 | ₩1,285 | ₩1,289 | ₩1,206 | ₩1,210 | -5.84% | 44.7만 |
|---|
| 2026.05.18 | ₩1,273 | ₩1,340 | ₩1,246 | ₩1,285 | +0.95% | 65.2만 |
|---|
| 2026.05.15 | ₩1,353 | ₩1,367 | ₩1,286 | ₩1,293 | -4.46% | 66.5만 |
|---|
| 2026.05.14 | ₩1,461 | ₩1,461 | ₩1,264 | ₩1,394 | -4.59% | 149.4만 |
|---|
| 2026.05.13 | ₩1,246 | ₩1,407 | ₩1,240 | ₩1,353 | +8.60% | 162.5만 |
|---|
| 2026.05.12 | ₩1,234 | ₩1,286 | ₩1,206 | ₩1,222 | -0.98% | 85.5만 |
|---|
| 2026.05.11 | ₩1,199 | ₩1,300 | ₩1,189 | ₩1,189 | -0.89% | 130.8만 |
|---|
| 2026.05.08 | ₩1,219 | ₩1,233 | ₩1,183 | ₩1,193 | -2.20% | 37.7만 |
|---|
| 2026.05.07 | ₩1,195 | ₩1,240 | ₩1,166 | ₩1,167 | -2.35% | 100.1만 |
|---|
| 2026.05.06 | ₩1,114 | ₩1,168 | ₩1,114 | ₩1,147 | +3.01% | 48.6만 |
|---|
| 2026.05.05 | ₩1,152 | ₩1,154 | ₩1,112 | ₩1,112 | -3.49% | 41.1만 |
|---|
| 2026.05.04 | ₩1,190 | ₩1,231 | ₩1,112 | ₩1,126 | -5.41% | 85.7만 |
|---|
| 2026.05.01 | ₩1,164 | ₩1,219 | ₩1,147 | ₩1,182 | +1.50% | 67.4만 |
|---|
| 2026.04.30 | ₩1,167 | ₩1,179 | ₩1,139 | ₩1,150 | -1.49% | 44.7만 |
|---|
| 2026.04.29 | ₩1,186 | ₩1,189 | ₩1,139 | ₩1,152 | -2.82% | 52.3만 |
|---|
| 2026.04.28 | ₩1,198 | ₩1,203 | ₩1,146 | ₩1,167 | -2.57% | 74만 |
|---|
| 2026.04.27 | ₩1,244 | ₩1,273 | ₩1,179 | ₩1,179 | -5.17% | 74만 |
|---|
| 2026.04.24 | ₩1,205 | ₩1,244 | ₩1,191 | ₩1,211 | +0.56% | 69.5만 |
|---|
| 2026.04.23 | ₩1,240 | ₩1,273 | ₩1,181 | ₩1,195 | -3.57% | 72.8만 |
|---|
| 2026.04.22 | ₩1,197 | ₩1,266 | ₩1,158 | ₩1,252 | +4.59% | 107.6만 |
|---|
| 2026.04.21 | ₩1,238 | ₩1,272 | ₩1,072 | ₩1,143 | -7.68% | 177.1만 |
|---|
| 2026.04.20 | ₩1,246 | ₩1,300 | ₩1,179 | ₩1,227 | -1.51% | 224.8만 |
|---|
| 2026.04.17 | ₩1,206 | ₩1,340 | ₩1,195 | ₩1,233 | +2.22% | 761.5만 |
|---|
| 2026.04.16 | ₩1,166 | ₩1,186 | ₩1,085 | ₩1,085 | -6.90% | 194.6만 |
|---|
| 2026.04.15 | ₩1,206 | ₩1,206 | ₩1,072 | ₩1,186 | -1.67% | 914.4만 |
|---|
| 2026.04.14 | ₩1,608 | ₩1,688 | ₩1,581 | ₩1,608 | 0.00% | 91.5만 |
|---|
| 2026.04.13 | ₩1,528 | ₩1,628 | ₩1,501 | ₩1,608 | +5.26% | 35.9만 |
|---|
| 2026.04.10 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,541 | -3.36% | 24.8만 |
|---|
| 2026.04.09 | ₩1,595 | ₩1,621 | ₩1,554 | ₩1,581 | -0.84% | 19.2만 |
|---|
| 2026.04.08 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,595 | 0.00% | 31.9만 |
|---|
| 2026.04.07 | ₩1,595 | ₩1,608 | ₩1,541 | ₩1,568 | -1.68% | 21.5만 |
|---|
| 2026.04.06 | ₩1,581 | ₩1,662 | ₩1,568 | ₩1,608 | +1.69% | 31.7만 |
|---|
| 2026.04.02 | ₩1,595 | ₩1,648 | ₩1,554 | ₩1,581 | -0.84% | 31만 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,662 | ₩1,601 | ₩1,635 | 0.00% | 26.7만 |
|---|
| 2026.03.31 | ₩1,541 | ₩1,675 | ₩1,526 | ₩1,635 | +6.09% | 49.2만 |
|---|
| 2026.03.30 | ₩1,581 | ₩1,581 | ₩1,487 | ₩1,501 | -5.08% | 32.7만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,581 | ₩1,474 | ₩1,528 | +1.79% | 51.7만 |
|---|
| 2026.03.26 | ₩1,501 | ₩1,554 | ₩1,461 | ₩1,461 | -2.68% | 32.3만 |
|---|
| 2026.03.25 | ₩1,514 | ₩1,595 | ₩1,505 | ₩1,548 | +2.21% | 33.7만 |
|---|
| 2026.03.24 | ₩1,501 | ₩1,541 | ₩1,461 | ₩1,501 | 0.00% | 38만 |
|---|
| 2026.03.23 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,541 | -1.71% | 40.6만 |
|---|
| 2026.03.20 | ₩1,688 | ₩1,688 | ₩1,501 | ₩1,541 | -8.73% | 69.8만 |
|---|
| 2026.03.19 | ₩1,648 | ₩1,729 | ₩1,621 | ₩1,675 | +1.63% | 55.6만 |
|---|
| 2026.03.18 | ₩1,715 | ₩1,722 | ₩1,635 | ₩1,688 | -1.56% | 62.2만 |
|---|
| 2026.03.17 | ₩1,662 | ₩1,755 | ₩1,635 | ₩1,742 | +4.84% | 92.9만 |
|---|
| 2026.03.16 | ₩1,782 | ₩1,796 | ₩1,688 | ₩1,702 | -4.51% | 62만 |
|---|
| 2026.03.13 | ₩1,849 | ₩1,930 | ₩1,769 | ₩1,822 | -1.45% | 129.3만 |
|---|
| 2026.03.12 | ₩1,849 | ₩2,030 | ₩1,809 | ₩1,970 | +6.52% | 232.7만 |
|---|
| 2026.03.11 | ₩1,822 | ₩1,943 | ₩1,769 | ₩1,822 | 0.00% | 223.7만 |
|---|
| 2026.03.10 | ₩2,144 | ₩2,211 | ₩1,796 | ₩1,809 | -15.62% | 3288.6만 |
|---|
| 2026.03.09 | ₩1,863 | ₩1,990 | ₩1,829 | ₩1,983 | +6.47% | 42.9만 |
|---|
| 2026.03.06 | ₩1,876 | ₩1,930 | ₩1,822 | ₩1,876 | 0.00% | 38.3만 |
|---|
| 2026.03.05 | ₩2,117 | ₩2,117 | ₩1,863 | ₩1,876 | -11.39% | 91.6만 |
|---|
| 2026.03.04 | ₩2,211 | ₩2,384 | ₩2,023 | ₩2,050 | -7.27% | 302.6만 |
|---|
| 2026.03.03 | ₩1,956 | ₩2,017 | ₩1,903 | ₩1,970 | +0.68% | 41.3만 |
|---|
| 2026.03.02 | ₩1,943 | ₩2,077 | ₩1,943 | ₩2,050 | +5.52% | 30.1만 |
|---|
| 2026.02.27 | ₩2,064 | ₩2,084 | ₩1,983 | ₩2,023 | -1.95% | 35.2만 |
|---|
| 2026.02.26 | ₩1,956 | ₩2,112 | ₩1,943 | ₩2,077 | +6.16% | 46.8만 |
|---|
| 2026.02.25 | ₩1,903 | ₩2,003 | ₩1,876 | ₩1,956 | +2.82% | 26.8만 |
|---|
| 2026.02.24 | ₩1,863 | ₩1,916 | ₩1,776 | ₩1,903 | +2.16% | 34.9만 |
|---|
| 2026.02.23 | ₩1,889 | ₩1,943 | ₩1,849 | ₩1,876 | -0.71% | 40.5만 |
|---|
| 2026.02.20 | ₩1,903 | ₩1,963 | ₩1,876 | ₩1,889 | -0.70% | 18.6만 |
|---|
| 2026.02.19 | ₩1,903 | ₩1,983 | ₩1,822 | ₩1,970 | +3.52% | 42.4만 |
|---|
| 2026.02.18 | ₩1,997 | ₩1,997 | ₩1,822 | ₩1,889 | -5.37% | 102.1만 |
|---|
| 2026.02.17 | ₩1,822 | ₩1,970 | ₩1,782 | ₩1,876 | +2.94% | 58.1만 |
|---|
| 2026.02.13 | ₩1,655 | ₩1,836 | ₩1,635 | ₩1,782 | +7.69% | 45.9만 |
|---|
| 2026.02.12 | ₩1,755 | ₩1,769 | ₩1,635 | ₩1,635 | -6.87% | 44.2만 |
|---|
| 2026.02.11 | ₩1,782 | ₩1,849 | ₩1,705 | ₩1,769 | -0.75% | 41.3만 |
|---|
| 2026.02.10 | ₩1,822 | ₩1,916 | ₩1,769 | ₩1,769 | -2.94% | 41.6만 |
|---|
| 2026.02.09 | ₩1,903 | ₩1,943 | ₩1,849 | ₩1,916 | +0.70% | 28.9만 |
|---|
| 2026.02.06 | ₩1,769 | ₩1,963 | ₩1,742 | ₩1,916 | +8.33% | 57.1만 |
|---|
| 2026.02.05 | ₩1,822 | ₩1,869 | ₩1,729 | ₩1,729 | -5.15% | 61.7만 |
|---|
| 2026.02.04 | ₩1,930 | ₩1,943 | ₩1,789 | ₩1,863 | -3.47% | 55.7만 |
|---|
| 2026.02.03 | ₩1,930 | ₩1,997 | ₩1,863 | ₩1,930 | 0.00% | 33.3만 |
|---|
| 2026.02.02 | ₩1,916 | ₩2,023 | ₩1,876 | ₩1,943 | +1.40% | 46.5만 |
|---|
| 2026.01.30 | ₩2,010 | ₩2,117 | ₩1,889 | ₩1,943 | -3.33% | 58만 |
|---|
| 2026.01.29 | ₩2,171 | ₩2,184 | ₩1,997 | ₩2,023 | -6.79% | 111.5만 |
|---|
| 2026.01.28 | ₩2,358 | ₩2,412 | ₩2,198 | ₩2,198 | -6.82% | 75만 |
|---|
| 2026.01.27 | ₩2,332 | ₩2,419 | ₩2,312 | ₩2,385 | +2.30% | 48.9만 |
|---|
| 2026.01.26 | ₩2,412 | ₩2,439 | ₩2,318 | ₩2,372 | -1.67% | 77.2만 |
|---|
| 2026.01.23 | ₩2,506 | ₩2,539 | ₩2,425 | ₩2,425 | -3.21% | 64.5만 |
|---|
| 2026.01.22 | ₩2,559 | ₩2,720 | ₩2,492 | ₩2,506 | -2.09% | 118.6만 |
|---|
| 2026.01.21 | ₩2,693 | ₩2,720 | ₩2,492 | ₩2,492 | -7.46% | 136.7만 |
|---|
| 2026.01.20 | ₩2,747 | ₩2,787 | ₩2,613 | ₩2,693 | -1.95% | 95.5만 |
|---|
| 2026.01.16 | ₩2,935 | ₩3,002 | ₩2,760 | ₩2,787 | -5.02% | 107.6만 |
|---|
| 2026.01.15 | ₩3,069 | ₩3,162 | ₩2,901 | ₩2,948 | -3.93% | 99.2만 |
|---|
| 2026.01.14 | ₩3,176 | ₩3,177 | ₩3,042 | ₩3,069 | -3.38% | 70.1만 |
|---|
| 2026.01.13 | ₩3,337 | ₩3,337 | ₩3,082 | ₩3,216 | -3.61% | 116.3만 |
|---|
| 2026.01.12 | ₩3,283 | ₩3,484 | ₩3,216 | ₩3,430 | +4.49% | 149만 |
|---|
| 2026.01.09 | ₩3,136 | ₩3,216 | ₩2,988 | ₩3,216 | +2.56% | 145.4만 |
|---|
| 2026.01.08 | ₩3,236 | ₩3,350 | ₩3,095 | ₩3,162 | -2.28% | 148.2만 |
|---|
| 2026.01.07 | ₩3,511 | ₩3,518 | ₩3,189 | ₩3,203 | -8.78% | 135.9만 |
|---|
| 2026.01.06 | ₩3,712 | ₩3,747 | ₩3,296 | ₩3,451 | -7.04% | 177.8만 |
|---|
| 2026.01.05 | ₩3,377 | ₩3,853 | ₩3,323 | ₩3,672 | +8.73% | 276.8만 |
|---|
| 2026.01.02 | ₩3,229 | ₩3,605 | ₩3,082 | ₩3,256 | +0.83% | 169.8만 |
|---|
| 2025.12.31 | ₩2,975 | ₩3,243 | ₩2,975 | ₩3,216 | +8.11% | 119.8만 |
|---|
| 2025.12.30 | ₩3,270 | ₩3,303 | ₩2,975 | ₩3,042 | -6.97% | 230.4만 |
|---|
| 2025.12.29 | ₩3,082 | ₩3,404 | ₩3,023 | ₩3,337 | +8.26% | 239.3만 |
|---|
| 2025.12.26 | ₩3,430 | ₩3,631 | ₩3,109 | ₩3,270 | -4.69% | 330.5만 |
|---|
| 2025.12.24 | ₩3,605 | ₩3,631 | ₩3,337 | ₩3,471 | -3.72% | 265.3만 |
|---|
| 2025.12.23 | ₩3,712 | ₩3,850 | ₩3,618 | ₩3,672 | -1.08% | 252.8만 |
|---|
| 2025.12.22 | ₩4,074 | ₩4,261 | ₩3,739 | ₩3,926 | -3.62% | 521.2만 |
|---|
| 2025.12.19 | ₩3,698 | ₩4,221 | ₩3,645 | ₩4,154 | +12.32% | 1052.5만 |
|---|
| 2025.12.18 | ₩3,953 | ₩4,342 | ₩3,350 | ₩3,631 | -8.14% | 1039.9만 |
|---|
| 2025.12.17 | ₩5,306 | ₩5,360 | ₩3,886 | ₩4,114 | -22.47% | 3622.3만 |
|---|
| 2025.12.16 | ₩3,471 | ₩5,159 | ₩3,471 | ₩4,610 | +32.82% | 4284.6만 |
|---|
| 2025.12.15 | ₩2,841 | ₩3,913 | ₩2,720 | ₩3,524 | +24.06% | 2903.1만 |
|---|
| 2025.12.12 | ₩3,357 | ₩3,725 | ₩2,720 | ₩3,082 | -8.18% | 6444.6만 |
|---|
| 2025.12.11 | ₩1,943 | ₩3,779 | ₩1,930 | ₩2,841 | +46.21% | 1.6억 |
|---|
| 2025.12.10 | ₩1,943 | ₩2,399 | ₩1,608 | ₩2,077 | +6.90% | 2.7억 |
|---|
| 2025.12.09 | ₩1,045 | ₩1,085 | ₩1,002 | ₩1,080 | +3.33% | 137.9만 |
|---|
| 2025.12.08 | ₩1,018 | ₩1,091 | ₩972 | ₩1,071 | +5.13% | 253만 |
|---|
| 2025.12.05 | ₩939 | ₩978 | ₩921 | ₩978 | +4.14% | 137.8만 |
|---|
| 2025.12.04 | ₩929 | ₩972 | ₩921 | ₩965 | +3.90% | 96.4만 |
|---|
| 2025.12.03 | ₩945 | ₩997 | ₩884 | ₩943 | -0.14% | 166.6만 |
|---|
| 2025.12.02 | ₩965 | ₩965 | ₩913 | ₩947 | -1.81% | 183.4만 |
|---|
| 2025.12.01 | ₩890 | ₩992 | ₩870 | ₩965 | +8.43% | 657만 |
|---|
| 2025.11.28 | ₩1,138 | ₩1,261 | ₩965 | ₩1,032 | -9.31% | 1억 |
|---|
| 2025.11.26 | ₩791 | ₩871 | ₩758 | ₩809 | +2.37% | 811.5만 |
|---|
| 2025.11.25 | ₩831 | ₩856 | ₩750 | ₩781 | -5.97% | 71만 |
|---|
| 2025.11.24 | ₩938 | ₩978 | ₩871 | ₩884 | -5.71% | 260.7만 |
|---|
| 2025.11.21 | ₩2,157 | ₩2,184 | ₩724 | ₩1,047 | -51.49% | 993.8만 |
|---|
| 2025.11.20 | ₩2,265 | ₩2,320 | ₩2,131 | ₩2,251 | -0.59% | 8.7만 |
|---|
| 2025.11.19 | ₩2,358 | ₩2,412 | ₩2,157 | ₩2,224 | -5.68% | 11.3만 |
|---|
| 2025.11.18 | ₩2,077 | ₩2,278 | ₩2,010 | ₩2,278 | +9.68% | 9.9만 |
|---|
| 2025.11.17 | ₩2,144 | ₩2,144 | ₩2,050 | ₩2,064 | -3.75% | 5.2만 |
|---|
| 2025.11.14 | ₩2,010 | ₩2,144 | ₩1,946 | ₩2,090 | +4.00% | 9.1만 |
|---|
| 2025.11.13 | ₩2,184 | ₩2,285 | ₩1,997 | ₩2,104 | -3.68% | 11.1만 |
|---|
| 2025.11.12 | ₩2,291 | ₩2,305 | ₩2,198 | ₩2,238 | -2.34% | 7.6만 |
|---|
| 2025.11.11 | ₩2,265 | ₩2,305 | ₩2,171 | ₩2,305 | +1.78% | 3.4만 |
|---|
| 2025.11.10 | ₩2,251 | ₩2,330 | ₩2,184 | ₩2,265 | +0.60% | 7.4만 |
|---|
| 2025.11.07 | ₩2,184 | ₩2,238 | ₩2,064 | ₩2,211 | +1.23% | 5.3만 |
|---|
| 2025.11.06 | ₩2,265 | ₩2,278 | ₩2,144 | ₩2,171 | -4.14% | 4.7만 |
|---|
| 2025.11.05 | ₩2,211 | ₩2,238 | ₩2,144 | ₩2,211 | 0.00% | 3.7만 |
|---|
| 2025.11.04 | ₩2,251 | ₩2,344 | ₩1,970 | ₩2,211 | -1.79% | 9만 |
|---|
| 2025.11.03 | ₩2,452 | ₩2,479 | ₩2,265 | ₩2,345 | -4.37% | 14.5만 |
|---|
| 2025.10.31 | ₩2,291 | ₩2,479 | ₩2,224 | ₩2,479 | +8.19% | 39.5만 |
|---|
| 2025.10.30 | ₩2,117 | ₩2,198 | ₩2,077 | ₩2,157 | +1.90% | 3.3만 |
|---|
| 2025.10.29 | ₩2,117 | ₩2,198 | ₩2,090 | ₩2,144 | +1.27% | 9.8만 |
|---|
| 2025.10.28 | ₩2,144 | ₩2,184 | ₩2,077 | ₩2,117 | -1.25% | 13만 |
|---|
| 2025.10.27 | ₩2,198 | ₩2,238 | ₩2,157 | ₩2,157 | -1.83% | 3.2만 |
|---|
| 2025.10.24 | ₩2,157 | ₩2,211 | ₩2,157 | ₩2,211 | +2.48% | 1.6만 |
|---|
| 2025.10.23 | ₩2,064 | ₩2,238 | ₩2,050 | ₩2,157 | +4.55% | 9.7만 |
|---|
| 2025.10.22 | ₩2,171 | ₩2,224 | ₩2,064 | ₩2,104 | -3.09% | 6.9만 |
|---|
| 2025.10.21 | ₩2,251 | ₩2,305 | ₩2,172 | ₩2,198 | -2.38% | 3.2만 |
|---|
| 2025.10.20 | ₩2,238 | ₩2,425 | ₩2,238 | ₩2,251 | +0.60% | 6.5만 |
|---|
| 2025.10.17 | ₩2,345 | ₩2,393 | ₩2,224 | ₩2,291 | -2.29% | 2.9만 |
|---|
| 2025.10.16 | ₩2,412 | ₩2,425 | ₩2,238 | ₩2,318 | -3.89% | 5.2만 |
|---|
| 2025.10.15 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,372 | -3.80% | 5.5만 |
|---|
| 2025.10.14 | ₩2,318 | ₩2,412 | ₩2,318 | ₩2,399 | +3.47% | 7.2만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,345 | ₩2,238 | ₩2,332 | +2.96% | 7만 |
|---|
| 2025.10.10 | ₩2,372 | ₩2,514 | ₩2,211 | ₩2,211 | -6.78% | 7.8만 |
|---|