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 | ₩684 | ₩632 | ₩644 | -2.04% | 148.7만 |
| 2026.10.08 | ₩694 | ₩708 | ₩653 | ₩656 | -5.42% | 360.2만 |
| 2026.10.07 | ₩789 | ₩825 | ₩711 | ₩728 | -7.65% | 510.5만 |
| 2026.10.06 | ₩836 | ₩859 | ₩765 | ₩783 | -6.26% | 1832.5만 |
| 2026.10.05 | ₩1,006 | ₩1,274 | ₩805 | ₩877 | -12.80% | 4억 |
| 2026.10.02 | ₩577 | ₩609 | ₩566 | ₩584 | +1.16% | 80.4만 |
| 2026.10.01 | ₩494 | ₩601 | ₩490 | ₩562 | +13.86% | 178.6만 |
| 2026.09.30 | ₩494 | ₩515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩492 |
| -0.27% |
| 15.3만 |
| 2026.09.29 | ₩516 | ₩516 | ₩488 | ₩494 | -4.42% | 28.7만 |
|---|
| 2026.09.28 | ₩483 | ₩512 | ₩483 | ₩500 | +3.61% | 48.5만 |
|---|
| 2026.09.25 | ₩508 | ₩508 | ₩476 | ₩483 | -5.01% | 68.2만 |
|---|
| 2026.09.24 | ₩523 | ₩537 | ₩484 | ₩508 | -2.82% | 68.1만 |
|---|
| 2026.09.23 | ₩563 | ₩571 | ₩522 | ₩522 | -7.38% | 59.8만 |
|---|
| 2026.09.22 | ₩590 | ₩604 | ₩577 | ₩582 | -1.36% | 52.3만 |
|---|
| 2026.09.21 | ₩537 | ₩581 | ₩537 | ₩578 | +7.75% | 35.8만 |
|---|
| 2026.09.18 | ₩577 | ₩577 | ₩539 | ₩541 | -6.28% | 28.8만 |
|---|
| 2026.09.17 | ₩550 | ₩569 | ₩549 | ₩563 | +2.44% | 13.7만 |
|---|
| 2026.09.16 | ₩555 | ₩561 | ₩539 | ₩549 | -1.21% | 31.7만 |
|---|
| 2026.09.15 | ₩543 | ₩590 | ₩537 | ₩570 | +4.94% | 102.2만 |
|---|
| 2026.09.14 | ₩538 | ₩558 | ₩537 | ₩545 | +1.25% | 23.6만 |
|---|
| 2026.09.11 | ₩563 | ₩565 | ₩523 | ₩545 | -3.33% | 27.5만 |
|---|
| 2026.09.10 | ₩557 | ₩570 | ₩543 | ₩550 | -1.20% | 24.6만 |
|---|
| 2026.09.09 | ₩590 | ₩617 | ₩561 | ₩562 | -4.77% | 34.7만 |
|---|
| 2026.09.08 | ₩590 | ₩606 | ₩580 | ₩597 | +1.14% | 26.9만 |
|---|
| 2026.09.04 | ₩563 | ₩576 | ₩538 | ₩573 | +1.67% | 49.2만 |
|---|
| 2026.09.03 | ₩608 | ₩617 | ₩563 | ₩563 | -7.28% | 56.1만 |
|---|
| 2026.09.02 | ₩604 | ₩635 | ₩604 | ₩604 | 0.00% | 40.8만 |
|---|
| 2026.09.01 | ₩618 | ₩636 | ₩605 | ₩610 | -1.30% | 31.6만 |
|---|
| 2026.08.31 | ₩631 | ₩641 | ₩621 | ₩631 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩648 | ₩659 | ₩617 | ₩626 | -3.31% | 37.5만 |
|---|
| 2026.08.27 | ₩671 | ₩671 | ₩637 | ₩652 | -2.80% | 35.4만 |
|---|
| 2026.08.26 | ₩663 | ₩684 | ₩637 | ₩645 | -2.63% | 21.7만 |
|---|
| 2026.08.25 | ₩648 | ₩692 | ₩644 | ₩675 | +4.14% | 39.2만 |
|---|
| 2026.08.24 | ₩663 | ₩664 | ₩644 | ₩648 | -2.23% | 17.4만 |
|---|
| 2026.08.21 | ₩635 | ₩667 | ₩633 | ₩661 | +4.23% | 20.2만 |
|---|
| 2026.08.20 | ₩648 | ₩649 | ₩632 | ₩641 | -1.04% | 29.2만 |
|---|
| 2026.08.19 | ₩657 | ₩671 | ₩640 | ₩648 | -1.43% | 29.5만 |
|---|
| 2026.08.18 | ₩668 | ₩668 | ₩639 | ₩644 | -3.61% | 41.2만 |
|---|
| 2026.08.17 | ₩688 | ₩688 | ₩659 | ₩671 | -2.53% | 45.1만 |
|---|
| 2026.08.14 | ₩751 | ₩785 | ₩659 | ₩669 | -10.89% | 115.9만 |
|---|
| 2026.08.13 | ₩791 | ₩832 | ₩758 | ₩791 | 0.00% | 87.9만 |
|---|
| 2026.08.12 | ₩797 | ₩797 | ₩751 | ₩767 | -3.70% | 36.6만 |
|---|
| 2026.08.11 | ₩738 | ₩842 | ₩738 | ₩787 | +6.73% | 89.9만 |
|---|
| 2026.08.10 | ₩711 | ₩736 | ₩686 | ₩736 | +3.58% | 66.8만 |
|---|
| 2026.08.07 | ₩691 | ₩719 | ₩671 | ₩703 | +1.75% | 46.2만 |
|---|
| 2026.08.06 | ₩681 | ₩691 | ₩671 | ₩684 | +0.39% | 29.6만 |
|---|
| 2026.08.05 | ₩671 | ₩690 | ₩657 | ₩669 | -0.20% | 38.7만 |
|---|
| 2026.08.04 | ₩671 | ₩684 | ₩652 | ₩667 | -0.60% | 48.9만 |
|---|
| 2026.08.03 | ₩687 | ₩698 | ₩645 | ₩660 | -3.91% | 52.5만 |
|---|
| 2026.07.31 | ₩696 | ₩696 | ₩661 | ₩672 | -3.47% | 36.5만 |
|---|
| 2026.07.30 | ₩672 | ₩698 | ₩672 | ₩694 | +3.19% | 16.4만 |
|---|
| 2026.07.29 | ₩711 | ₩724 | ₩671 | ₩681 | -4.15% | 24.9만 |
|---|
| 2026.07.28 | ₩704 | ₩724 | ₩671 | ₩707 | +0.38% | 37.2만 |
|---|
| 2026.07.27 | ₩691 | ₩724 | ₩671 | ₩704 | +1.94% | 15.8만 |
|---|
| 2026.07.24 | ₩728 | ₩728 | ₩673 | ₩687 | -5.71% | 42만 |
|---|
| 2026.07.23 | ₩724 | ₩749 | ₩699 | ₩718 | -0.93% | 47.6만 |
|---|
| 2026.07.22 | ₩805 | ₩808 | ₩724 | ₩747 | -7.17% | 39.9만 |
|---|
| 2026.07.21 | ₩786 | ₩830 | ₩751 | ₩794 | +1.02% | 36.7만 |
|---|
| 2026.07.20 | ₩765 | ₩783 | ₩730 | ₩762 | -0.35% | 29.9만 |
|---|
| 2026.07.17 | ₩763 | ₩771 | ₩723 | ₩750 | -1.76% | 42.6만 |
|---|
| 2026.07.16 | ₩897 | ₩897 | ₩765 | ₩771 | -14.05% | 110.2만 |
|---|
| 2026.07.15 | ₩758 | ₩939 | ₩738 | ₩885 | +16.81% | 231.8만 |
|---|
| 2026.07.14 | ₩771 | ₩771 | ₩681 | ₩753 | -2.43% | 1164만 |
|---|
| 2026.07.13 | ₩818 | ₩825 | ₩753 | ₩775 | -5.25% | 45.4만 |
|---|
| 2026.07.10 | ₩846 | ₩848 | ₩791 | ₩812 | -4.12% | 56.9만 |
|---|
| 2026.07.09 | ₩859 | ₩869 | ₩832 | ₩859 | 0.00% | 28.7만 |
|---|
| 2026.07.08 | ₩884 | ₩884 | ₩805 | ₩840 | -5.01% | 43.6만 |
|---|
| 2026.07.07 | ₩939 | ₩939 | ₩861 | ₩884 | -5.86% | 43.8만 |
|---|
| 2026.07.06 | ₩975 | ₩975 | ₩901 | ₩927 | -4.95% | 47.4만 |
|---|
| 2026.07.02 | ₩1,009 | ₩1,025 | ₩939 | ₩966 | -4.26% | 27.5만 |
|---|
| 2026.07.01 | ₩993 | ₩1,037 | ₩977 | ₩978 | -1.49% | 36.6만 |
|---|
| 2026.06.30 | ₩884 | ₩1,020 | ₩872 | ₩1,006 | +13.81% | 87.9만 |
|---|
| 2026.06.29 | ₩885 | ₩906 | ₩859 | ₩876 | -1.06% | 33.6만 |
|---|
| 2026.06.26 | ₩872 | ₩922 | ₩851 | ₩906 | +3.85% | 68.5만 |
|---|
| 2026.06.25 | ₩923 | ₩979 | ₩820 | ₩859 | -6.98% | 91.5만 |
|---|
| 2026.06.24 | ₩922 | ₩956 | ₩911 | ₩930 | +0.87% | 46만 |
|---|
| 2026.06.23 | ₩987 | ₩1,006 | ₩918 | ₩920 | -6.79% | 39.5만 |
|---|
| 2026.06.22 | ₩993 | ₩1,026 | ₩952 | ₩952 | -4.05% | 46.7만 |
|---|
| 2026.06.18 | ₩954 | ₩1,087 | ₩952 | ₩1,020 | +6.89% | 91.6만 |
|---|
| 2026.06.17 | ₩979 | ₩1,003 | ₩940 | ₩961 | -1.92% | 62.8만 |
|---|
| 2026.06.16 | ₩1,033 | ₩1,071 | ₩971 | ₩971 | -5.97% | 65만 |
|---|
| 2026.06.15 | ₩1,058 | ₩1,085 | ₩1,028 | ₩1,040 | -1.77% | 55.4만 |
|---|
| 2026.06.12 | ₩1,024 | ₩1,056 | ₩990 | ₩1,017 | -0.66% | 47.9만 |
|---|
| 2026.06.11 | ₩1,060 | ₩1,060 | ₩986 | ₩1,017 | -4.05% | 53.9만 |
|---|
| 2026.06.10 | ₩1,053 | ₩1,073 | ₩1,018 | ₩1,025 | -2.68% | 61.2만 |
|---|
| 2026.06.09 | ₩1,087 | ₩1,108 | ₩1,006 | ₩1,056 | -2.84% | 117.6만 |
|---|
| 2026.06.08 | ₩1,151 | ₩1,158 | ₩1,080 | ₩1,087 | -5.59% | 58.7만 |
|---|
| 2026.06.05 | ₩1,215 | ₩1,215 | ₩1,104 | ₩1,126 | -7.40% | 69만 |
|---|
| 2026.06.04 | ₩1,194 | ₩1,264 | ₩1,183 | ₩1,215 | +1.80% | 61.5만 |
|---|
| 2026.06.03 | ₩1,194 | ₩1,248 | ₩1,167 | ₩1,195 | +0.11% | 166만 |
|---|
| 2026.06.02 | ₩1,181 | ₩1,207 | ₩1,154 | ₩1,175 | -0.45% | 51.1만 |
|---|
| 2026.06.01 | ₩1,190 | ₩1,207 | ₩1,167 | ₩1,186 | -0.34% | 38.5만 |
|---|
| 2026.05.29 | ₩1,225 | ₩1,232 | ₩1,174 | ₩1,174 | -4.16% | 44.3만 |
|---|
| 2026.05.28 | ₩1,181 | ₩1,225 | ₩1,174 | ₩1,203 | +1.93% | 55.4만 |
|---|
| 2026.05.27 | ₩1,190 | ₩1,203 | ₩1,156 | ₩1,174 | -1.35% | 49.6만 |
|---|
| 2026.05.26 | ₩1,194 | ₩1,232 | ₩1,181 | ₩1,198 | +0.34% | 39.8만 |
|---|
| 2026.05.22 | ₩1,219 | ₩1,268 | ₩1,174 | ₩1,179 | -3.30% | 59.4만 |
|---|
| 2026.05.21 | ₩1,201 | ₩1,272 | ₩1,201 | ₩1,236 | +2.91% | 28.7만 |
|---|
| 2026.05.20 | ₩1,213 | ₩1,277 | ₩1,186 | ₩1,232 | +1.55% | 43.1만 |
|---|
| 2026.05.19 | ₩1,287 | ₩1,291 | ₩1,207 | ₩1,211 | -5.84% | 44.7만 |
|---|
| 2026.05.18 | ₩1,274 | ₩1,342 | ₩1,248 | ₩1,287 | +0.95% | 65.2만 |
|---|
| 2026.05.15 | ₩1,355 | ₩1,368 | ₩1,288 | ₩1,295 | -4.46% | 66.5만 |
|---|
| 2026.05.14 | ₩1,462 | ₩1,462 | ₩1,265 | ₩1,395 | -4.59% | 149.4만 |
|---|
| 2026.05.13 | ₩1,248 | ₩1,409 | ₩1,241 | ₩1,355 | +8.60% | 162.5만 |
|---|
| 2026.05.12 | ₩1,236 | ₩1,288 | ₩1,207 | ₩1,223 | -0.98% | 85.5만 |
|---|
| 2026.05.11 | ₩1,201 | ₩1,301 | ₩1,190 | ₩1,190 | -0.89% | 130.8만 |
|---|
| 2026.05.08 | ₩1,221 | ₩1,234 | ₩1,185 | ₩1,194 | -2.20% | 37.7만 |
|---|
| 2026.05.07 | ₩1,197 | ₩1,241 | ₩1,167 | ₩1,168 | -2.35% | 100.1만 |
|---|
| 2026.05.06 | ₩1,115 | ₩1,170 | ₩1,115 | ₩1,148 | +3.01% | 48.6만 |
|---|
| 2026.05.05 | ₩1,154 | ₩1,155 | ₩1,113 | ₩1,113 | -3.49% | 41.1만 |
|---|
| 2026.05.04 | ₩1,191 | ₩1,233 | ₩1,113 | ₩1,127 | -5.41% | 85.7만 |
|---|
| 2026.05.01 | ₩1,166 | ₩1,221 | ₩1,148 | ₩1,183 | +1.50% | 67.4만 |
|---|
| 2026.04.30 | ₩1,168 | ₩1,181 | ₩1,140 | ₩1,151 | -1.49% | 44.7만 |
|---|
| 2026.04.29 | ₩1,187 | ₩1,190 | ₩1,140 | ₩1,154 | -2.82% | 52.3만 |
|---|
| 2026.04.28 | ₩1,199 | ₩1,205 | ₩1,147 | ₩1,168 | -2.57% | 74만 |
|---|
| 2026.04.27 | ₩1,245 | ₩1,274 | ₩1,181 | ₩1,181 | -5.17% | 74만 |
|---|
| 2026.04.24 | ₩1,206 | ₩1,245 | ₩1,193 | ₩1,213 | +0.56% | 69.5만 |
|---|
| 2026.04.23 | ₩1,241 | ₩1,274 | ₩1,182 | ₩1,197 | -3.57% | 72.8만 |
|---|
| 2026.04.22 | ₩1,198 | ₩1,268 | ₩1,159 | ₩1,253 | +4.59% | 107.6만 |
|---|
| 2026.04.21 | ₩1,240 | ₩1,273 | ₩1,073 | ₩1,144 | -7.68% | 177.1만 |
|---|
| 2026.04.20 | ₩1,248 | ₩1,301 | ₩1,181 | ₩1,229 | -1.51% | 224.8만 |
|---|
| 2026.04.17 | ₩1,207 | ₩1,342 | ₩1,197 | ₩1,234 | +2.22% | 761.5만 |
|---|
| 2026.04.16 | ₩1,167 | ₩1,187 | ₩1,087 | ₩1,087 | -6.90% | 194.6만 |
|---|
| 2026.04.15 | ₩1,207 | ₩1,207 | ₩1,073 | ₩1,187 | -1.67% | 914.4만 |
|---|
| 2026.04.14 | ₩1,610 | ₩1,690 | ₩1,583 | ₩1,610 | 0.00% | 91.5만 |
|---|
| 2026.04.13 | ₩1,529 | ₩1,630 | ₩1,502 | ₩1,610 | +5.26% | 35.9만 |
|---|
| 2026.04.10 | ₩1,596 | ₩1,623 | ₩1,543 | ₩1,543 | -3.36% | 24.8만 |
|---|
| 2026.04.09 | ₩1,596 | ₩1,623 | ₩1,556 | ₩1,583 | -0.84% | 19.2만 |
|---|
| 2026.04.08 | ₩1,596 | ₩1,650 | ₩1,583 | ₩1,596 | 0.00% | 31.9만 |
|---|
| 2026.04.07 | ₩1,596 | ₩1,610 | ₩1,543 | ₩1,570 | -1.68% | 21.5만 |
|---|
| 2026.04.06 | ₩1,583 | ₩1,663 | ₩1,570 | ₩1,610 | +1.69% | 31.7만 |
|---|
| 2026.04.02 | ₩1,596 | ₩1,650 | ₩1,556 | ₩1,583 | -0.84% | 31만 |
|---|
| 2026.04.01 | ₩1,637 | ₩1,663 | ₩1,603 | ₩1,637 | 0.00% | 26.7만 |
|---|
| 2026.03.31 | ₩1,543 | ₩1,677 | ₩1,528 | ₩1,637 | +6.09% | 49.2만 |
|---|
| 2026.03.30 | ₩1,583 | ₩1,583 | ₩1,489 | ₩1,502 | -5.08% | 32.7만 |
|---|
| 2026.03.27 | ₩1,502 | ₩1,583 | ₩1,476 | ₩1,529 | +1.79% | 51.7만 |
|---|
| 2026.03.26 | ₩1,502 | ₩1,556 | ₩1,462 | ₩1,462 | -2.68% | 32.3만 |
|---|
| 2026.03.25 | ₩1,516 | ₩1,596 | ₩1,507 | ₩1,549 | +2.21% | 33.7만 |
|---|
| 2026.03.24 | ₩1,502 | ₩1,543 | ₩1,462 | ₩1,502 | 0.00% | 38만 |
|---|
| 2026.03.23 | ₩1,570 | ₩1,570 | ₩1,502 | ₩1,543 | -1.71% | 40.6만 |
|---|
| 2026.03.20 | ₩1,690 | ₩1,690 | ₩1,502 | ₩1,543 | -8.73% | 69.8만 |
|---|
| 2026.03.19 | ₩1,650 | ₩1,731 | ₩1,623 | ₩1,677 | +1.63% | 55.6만 |
|---|
| 2026.03.18 | ₩1,717 | ₩1,724 | ₩1,637 | ₩1,690 | -1.56% | 62.2만 |
|---|
| 2026.03.17 | ₩1,663 | ₩1,757 | ₩1,637 | ₩1,744 | +4.84% | 92.9만 |
|---|
| 2026.03.16 | ₩1,784 | ₩1,798 | ₩1,690 | ₩1,704 | -4.51% | 62만 |
|---|
| 2026.03.13 | ₩1,851 | ₩1,932 | ₩1,771 | ₩1,824 | -1.45% | 129.3만 |
|---|
| 2026.03.12 | ₩1,851 | ₩2,032 | ₩1,811 | ₩1,972 | +6.52% | 232.7만 |
|---|
| 2026.03.11 | ₩1,824 | ₩1,945 | ₩1,771 | ₩1,824 | 0.00% | 223.7만 |
|---|
| 2026.03.10 | ₩2,146 | ₩2,213 | ₩1,798 | ₩1,811 | -15.62% | 3288.6만 |
|---|
| 2026.03.09 | ₩1,865 | ₩1,992 | ₩1,831 | ₩1,985 | +6.47% | 42.9만 |
|---|
| 2026.03.06 | ₩1,878 | ₩1,932 | ₩1,824 | ₩1,878 | 0.00% | 38.3만 |
|---|
| 2026.03.05 | ₩2,120 | ₩2,120 | ₩1,865 | ₩1,878 | -11.39% | 91.6만 |
|---|
| 2026.03.04 | ₩2,213 | ₩2,387 | ₩2,026 | ₩2,053 | -7.27% | 302.6만 |
|---|
| 2026.03.03 | ₩1,959 | ₩2,019 | ₩1,905 | ₩1,972 | +0.68% | 41.3만 |
|---|
| 2026.03.02 | ₩1,945 | ₩2,079 | ₩1,945 | ₩2,053 | +5.52% | 30.1만 |
|---|
| 2026.02.27 | ₩2,066 | ₩2,086 | ₩1,985 | ₩2,026 | -1.95% | 35.2만 |
|---|
| 2026.02.26 | ₩1,959 | ₩2,114 | ₩1,945 | ₩2,079 | +6.16% | 46.8만 |
|---|
| 2026.02.25 | ₩1,905 | ₩2,006 | ₩1,878 | ₩1,959 | +2.82% | 26.8만 |
|---|
| 2026.02.24 | ₩1,865 | ₩1,918 | ₩1,778 | ₩1,905 | +2.16% | 34.9만 |
|---|
| 2026.02.23 | ₩1,892 | ₩1,945 | ₩1,851 | ₩1,878 | -0.71% | 40.5만 |
|---|
| 2026.02.20 | ₩1,905 | ₩1,965 | ₩1,878 | ₩1,892 | -0.70% | 18.6만 |
|---|
| 2026.02.19 | ₩1,905 | ₩1,985 | ₩1,824 | ₩1,972 | +3.52% | 42.4만 |
|---|
| 2026.02.18 | ₩1,999 | ₩1,999 | ₩1,824 | ₩1,892 | -5.37% | 102.1만 |
|---|
| 2026.02.17 | ₩1,824 | ₩1,972 | ₩1,784 | ₩1,878 | +2.94% | 58.1만 |
|---|
| 2026.02.13 | ₩1,657 | ₩1,838 | ₩1,637 | ₩1,784 | +7.69% | 45.9만 |
|---|
| 2026.02.12 | ₩1,757 | ₩1,771 | ₩1,637 | ₩1,637 | -6.87% | 44.2만 |
|---|
| 2026.02.11 | ₩1,784 | ₩1,851 | ₩1,706 | ₩1,771 | -0.75% | 41.3만 |
|---|
| 2026.02.10 | ₩1,824 | ₩1,918 | ₩1,771 | ₩1,771 | -2.94% | 41.6만 |
|---|
| 2026.02.09 | ₩1,905 | ₩1,945 | ₩1,851 | ₩1,918 | +0.70% | 28.9만 |
|---|
| 2026.02.06 | ₩1,771 | ₩1,965 | ₩1,744 | ₩1,918 | +8.33% | 57.1만 |
|---|
| 2026.02.05 | ₩1,824 | ₩1,871 | ₩1,731 | ₩1,731 | -5.15% | 61.7만 |
|---|
| 2026.02.04 | ₩1,932 | ₩1,945 | ₩1,791 | ₩1,865 | -3.47% | 55.7만 |
|---|
| 2026.02.03 | ₩1,932 | ₩1,999 | ₩1,865 | ₩1,932 | 0.00% | 33.3만 |
|---|
| 2026.02.02 | ₩1,918 | ₩2,026 | ₩1,878 | ₩1,945 | +1.40% | 46.5만 |
|---|
| 2026.01.30 | ₩2,012 | ₩2,120 | ₩1,892 | ₩1,945 | -3.33% | 58만 |
|---|
| 2026.01.29 | ₩2,173 | ₩2,187 | ₩1,999 | ₩2,026 | -6.79% | 111.5만 |
|---|
| 2026.01.28 | ₩2,361 | ₩2,415 | ₩2,200 | ₩2,200 | -6.82% | 75만 |
|---|
| 2026.01.27 | ₩2,334 | ₩2,421 | ₩2,314 | ₩2,388 | +2.30% | 48.9만 |
|---|
| 2026.01.26 | ₩2,415 | ₩2,442 | ₩2,321 | ₩2,374 | -1.67% | 77.2만 |
|---|
| 2026.01.23 | ₩2,509 | ₩2,542 | ₩2,428 | ₩2,428 | -3.21% | 64.5만 |
|---|
| 2026.01.22 | ₩2,562 | ₩2,723 | ₩2,495 | ₩2,509 | -2.09% | 118.6만 |
|---|
| 2026.01.21 | ₩2,696 | ₩2,723 | ₩2,495 | ₩2,495 | -7.46% | 136.7만 |
|---|
| 2026.01.20 | ₩2,750 | ₩2,790 | ₩2,616 | ₩2,696 | -1.95% | 95.5만 |
|---|
| 2026.01.16 | ₩2,938 | ₩3,005 | ₩2,764 | ₩2,790 | -5.02% | 107.6만 |
|---|
| 2026.01.15 | ₩3,072 | ₩3,166 | ₩2,904 | ₩2,951 | -3.93% | 99.2만 |
|---|
| 2026.01.14 | ₩3,179 | ₩3,181 | ₩3,045 | ₩3,072 | -3.38% | 70.1만 |
|---|
| 2026.01.13 | ₩3,340 | ₩3,340 | ₩3,085 | ₩3,220 | -3.61% | 116.3만 |
|---|
| 2026.01.12 | ₩3,287 | ₩3,488 | ₩3,220 | ₩3,434 | +4.49% | 149만 |
|---|
| 2026.01.09 | ₩3,139 | ₩3,220 | ₩2,992 | ₩3,220 | +2.56% | 145.4만 |
|---|
| 2026.01.08 | ₩3,240 | ₩3,354 | ₩3,099 | ₩3,166 | -2.28% | 148.2만 |
|---|
| 2026.01.07 | ₩3,515 | ₩3,521 | ₩3,193 | ₩3,206 | -8.78% | 135.9만 |
|---|
| 2026.01.06 | ₩3,716 | ₩3,751 | ₩3,300 | ₩3,454 | -7.04% | 177.8만 |
|---|
| 2026.01.05 | ₩3,381 | ₩3,857 | ₩3,327 | ₩3,676 | +8.73% | 276.8만 |
|---|
| 2026.01.02 | ₩3,233 | ₩3,609 | ₩3,085 | ₩3,260 | +0.83% | 169.8만 |
|---|
| 2025.12.31 | ₩2,978 | ₩3,246 | ₩2,978 | ₩3,220 | +8.11% | 119.8만 |
|---|
| 2025.12.30 | ₩3,273 | ₩3,307 | ₩2,978 | ₩3,045 | -6.97% | 230.4만 |
|---|
| 2025.12.29 | ₩3,085 | ₩3,407 | ₩3,026 | ₩3,340 | +8.26% | 239.3만 |
|---|
| 2025.12.26 | ₩3,434 | ₩3,635 | ₩3,112 | ₩3,273 | -4.69% | 330.5만 |
|---|
| 2025.12.24 | ₩3,609 | ₩3,635 | ₩3,340 | ₩3,475 | -3.72% | 265.3만 |
|---|
| 2025.12.23 | ₩3,716 | ₩3,854 | ₩3,622 | ₩3,676 | -1.08% | 252.8만 |
|---|
| 2025.12.22 | ₩4,078 | ₩4,266 | ₩3,743 | ₩3,931 | -3.62% | 521.2만 |
|---|
| 2025.12.19 | ₩3,703 | ₩4,226 | ₩3,649 | ₩4,159 | +12.32% | 1052.5만 |
|---|
| 2025.12.18 | ₩3,957 | ₩4,346 | ₩3,354 | ₩3,635 | -8.14% | 1039.9만 |
|---|
| 2025.12.17 | ₩5,312 | ₩5,366 | ₩3,890 | ₩4,118 | -22.47% | 3622.3만 |
|---|
| 2025.12.16 | ₩3,475 | ₩5,165 | ₩3,475 | ₩4,615 | +32.82% | 4284.6만 |
|---|
| 2025.12.15 | ₩2,844 | ₩3,917 | ₩2,723 | ₩3,528 | +24.06% | 2903.1만 |
|---|
| 2025.12.12 | ₩3,360 | ₩3,729 | ₩2,723 | ₩3,085 | -8.18% | 6444.6만 |
|---|
| 2025.12.11 | ₩1,945 | ₩3,783 | ₩1,932 | ₩2,844 | +46.21% | 1.6억 |
|---|
| 2025.12.10 | ₩1,945 | ₩2,401 | ₩1,610 | ₩2,079 | +6.90% | 2.7억 |
|---|
| 2025.12.09 | ₩1,046 | ₩1,087 | ₩1,003 | ₩1,081 | +3.33% | 137.9만 |
|---|
| 2025.12.08 | ₩1,020 | ₩1,092 | ₩973 | ₩1,072 | +5.13% | 253만 |
|---|
| 2025.12.05 | ₩940 | ₩979 | ₩922 | ₩979 | +4.14% | 137.8만 |
|---|
| 2025.12.04 | ₩930 | ₩973 | ₩922 | ₩966 | +3.90% | 96.4만 |
|---|
| 2025.12.03 | ₩946 | ₩998 | ₩885 | ₩944 | -0.14% | 166.6만 |
|---|
| 2025.12.02 | ₩966 | ₩966 | ₩914 | ₩948 | -1.81% | 183.4만 |
|---|
| 2025.12.01 | ₩891 | ₩993 | ₩871 | ₩966 | +8.43% | 657만 |
|---|
| 2025.11.28 | ₩1,139 | ₩1,262 | ₩966 | ₩1,033 | -9.31% | 1억 |
|---|
| 2025.11.26 | ₩791 | ₩872 | ₩759 | ₩810 | +2.37% | 811.5만 |
|---|
| 2025.11.25 | ₩832 | ₩857 | ₩751 | ₩782 | -5.97% | 71만 |
|---|
| 2025.11.24 | ₩939 | ₩979 | ₩872 | ₩885 | -5.71% | 260.7만 |
|---|
| 2025.11.21 | ₩2,160 | ₩2,187 | ₩724 | ₩1,048 | -51.49% | 993.8만 |
|---|
| 2025.11.20 | ₩2,267 | ₩2,322 | ₩2,133 | ₩2,254 | -0.59% | 8.7만 |
|---|
| 2025.11.19 | ₩2,361 | ₩2,415 | ₩2,160 | ₩2,227 | -5.68% | 11.3만 |
|---|
| 2025.11.18 | ₩2,079 | ₩2,281 | ₩2,012 | ₩2,281 | +9.68% | 9.9만 |
|---|
| 2025.11.17 | ₩2,146 | ₩2,146 | ₩2,053 | ₩2,066 | -3.75% | 5.2만 |
|---|
| 2025.11.14 | ₩2,012 | ₩2,146 | ₩1,948 | ₩2,093 | +4.00% | 9.1만 |
|---|
| 2025.11.13 | ₩2,187 | ₩2,287 | ₩1,999 | ₩2,106 | -3.68% | 11.1만 |
|---|
| 2025.11.12 | ₩2,294 | ₩2,307 | ₩2,200 | ₩2,240 | -2.34% | 7.6만 |
|---|
| 2025.11.11 | ₩2,267 | ₩2,307 | ₩2,173 | ₩2,307 | +1.78% | 3.4만 |
|---|
| 2025.11.10 | ₩2,254 | ₩2,333 | ₩2,187 | ₩2,267 | +0.60% | 7.4만 |
|---|
| 2025.11.07 | ₩2,187 | ₩2,240 | ₩2,066 | ₩2,213 | +1.23% | 5.3만 |
|---|
| 2025.11.06 | ₩2,267 | ₩2,281 | ₩2,146 | ₩2,173 | -4.14% | 4.7만 |
|---|
| 2025.11.05 | ₩2,213 | ₩2,240 | ₩2,146 | ₩2,213 | 0.00% | 3.7만 |
|---|
| 2025.11.04 | ₩2,254 | ₩2,346 | ₩1,972 | ₩2,213 | -1.79% | 9만 |
|---|
| 2025.11.03 | ₩2,455 | ₩2,482 | ₩2,267 | ₩2,348 | -4.37% | 14.5만 |
|---|
| 2025.10.31 | ₩2,294 | ₩2,482 | ₩2,227 | ₩2,482 | +8.19% | 39.5만 |
|---|
| 2025.10.30 | ₩2,120 | ₩2,200 | ₩2,079 | ₩2,160 | +1.90% | 3.3만 |
|---|
| 2025.10.29 | ₩2,120 | ₩2,200 | ₩2,093 | ₩2,146 | +1.27% | 9.8만 |
|---|
| 2025.10.28 | ₩2,146 | ₩2,187 | ₩2,079 | ₩2,120 | -1.25% | 13만 |
|---|
| 2025.10.27 | ₩2,200 | ₩2,240 | ₩2,160 | ₩2,160 | -1.83% | 3.2만 |
|---|
| 2025.10.24 | ₩2,160 | ₩2,213 | ₩2,160 | ₩2,213 | +2.48% | 1.6만 |
|---|
| 2025.10.23 | ₩2,066 | ₩2,240 | ₩2,053 | ₩2,160 | +4.55% | 9.7만 |
|---|
| 2025.10.22 | ₩2,173 | ₩2,227 | ₩2,066 | ₩2,106 | -3.09% | 6.9만 |
|---|
| 2025.10.21 | ₩2,254 | ₩2,307 | ₩2,175 | ₩2,200 | -2.38% | 3.2만 |
|---|
| 2025.10.20 | ₩2,240 | ₩2,428 | ₩2,240 | ₩2,254 | +0.60% | 6.5만 |
|---|
| 2025.10.17 | ₩2,348 | ₩2,396 | ₩2,227 | ₩2,294 | -2.29% | 2.9만 |
|---|
| 2025.10.16 | ₩2,415 | ₩2,428 | ₩2,240 | ₩2,321 | -3.89% | 5.2만 |
|---|
| 2025.10.15 | ₩2,468 | ₩2,468 | ₩2,348 | ₩2,374 | -3.80% | 5.5만 |
|---|
| 2025.10.14 | ₩2,321 | ₩2,415 | ₩2,321 | ₩2,401 | +3.47% | 7.2만 |
|---|
| 2025.10.13 | ₩2,267 | ₩2,348 | ₩2,240 | ₩2,334 | +2.96% | 7만 |
|---|
| 2025.10.10 | ₩2,374 | ₩2,517 | ₩2,213 | ₩2,213 | -6.78% | 7.8만 |
|---|