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 | ₩656 | ₩682 | ₩630 | ₩642 | -2.04% | 148.7만 |
| 2026.10.08 | ₩692 | ₩706 | ₩652 | ₩654 | -5.42% | 360.2만 |
| 2026.10.07 | ₩787 | ₩823 | ₩709 | ₩726 | -7.65% | 510.5만 |
| 2026.10.06 | ₩833 | ₩856 | ₩763 | ₩781 | -6.26% | 1832.5만 |
| 2026.10.05 | ₩1,003 | ₩1,271 | ₩803 | ₩875 | -12.80% | 4억 |
| 2026.10.02 | ₩575 | ₩607 | ₩565 | ₩582 | +1.16% | 80.4만 |
| 2026.10.01 | ₩492 | ₩599 | ₩488 | ₩561 | +13.86% | 178.6만 |
| 2026.09.30 | ₩492 | ₩514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩491 |
| -0.27% |
| 15.3만 |
| 2026.09.29 | ₩515 | ₩515 | ₩487 | ₩492 | -4.42% | 28.7만 |
|---|
| 2026.09.28 | ₩482 | ₩511 | ₩482 | ₩499 | +3.61% | 48.5만 |
|---|
| 2026.09.25 | ₩507 | ₩507 | ₩475 | ₩482 | -5.01% | 68.2만 |
|---|
| 2026.09.24 | ₩522 | ₩535 | ₩483 | ₩507 | -2.82% | 68.1만 |
|---|
| 2026.09.23 | ₩562 | ₩570 | ₩520 | ₩520 | -7.38% | 59.8만 |
|---|
| 2026.09.22 | ₩589 | ₩602 | ₩575 | ₩581 | -1.36% | 52.3만 |
|---|
| 2026.09.21 | ₩535 | ₩579 | ₩535 | ₩577 | +7.75% | 35.8만 |
|---|
| 2026.09.18 | ₩575 | ₩575 | ₩538 | ₩539 | -6.28% | 28.8만 |
|---|
| 2026.09.17 | ₩549 | ₩567 | ₩547 | ₩562 | +2.44% | 13.7만 |
|---|
| 2026.09.16 | ₩554 | ₩559 | ₩538 | ₩547 | -1.21% | 31.7만 |
|---|
| 2026.09.15 | ₩542 | ₩589 | ₩535 | ₩569 | +4.94% | 102.2만 |
|---|
| 2026.09.14 | ₩536 | ₩557 | ₩535 | ₩543 | +1.25% | 23.6만 |
|---|
| 2026.09.11 | ₩562 | ₩563 | ₩522 | ₩543 | -3.33% | 27.5만 |
|---|
| 2026.09.10 | ₩555 | ₩569 | ₩542 | ₩549 | -1.20% | 24.6만 |
|---|
| 2026.09.09 | ₩589 | ₩615 | ₩559 | ₩561 | -4.77% | 34.7만 |
|---|
| 2026.09.08 | ₩589 | ₩605 | ₩578 | ₩595 | +1.14% | 26.9만 |
|---|
| 2026.09.04 | ₩562 | ₩574 | ₩536 | ₩571 | +1.67% | 49.2만 |
|---|
| 2026.09.03 | ₩606 | ₩615 | ₩562 | ₩562 | -7.28% | 56.1만 |
|---|
| 2026.09.02 | ₩602 | ₩633 | ₩602 | ₩602 | 0.00% | 40.8만 |
|---|
| 2026.09.01 | ₩617 | ₩634 | ₩603 | ₩609 | -1.30% | 31.6만 |
|---|
| 2026.08.31 | ₩629 | ₩640 | ₩619 | ₩629 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩646 | ₩657 | ₩615 | ₩625 | -3.31% | 37.5만 |
|---|
| 2026.08.27 | ₩669 | ₩669 | ₩635 | ₩650 | -2.80% | 35.4만 |
|---|
| 2026.08.26 | ₩661 | ₩682 | ₩635 | ₩644 | -2.63% | 21.7만 |
|---|
| 2026.08.25 | ₩646 | ₩690 | ₩642 | ₩673 | +4.14% | 39.2만 |
|---|
| 2026.08.24 | ₩661 | ₩662 | ₩642 | ₩646 | -2.23% | 17.4만 |
|---|
| 2026.08.21 | ₩633 | ₩665 | ₩631 | ₩660 | +4.23% | 20.2만 |
|---|
| 2026.08.20 | ₩646 | ₩648 | ₩630 | ₩640 | -1.04% | 29.2만 |
|---|
| 2026.08.19 | ₩656 | ₩669 | ₩638 | ₩646 | -1.43% | 29.5만 |
|---|
| 2026.08.18 | ₩666 | ₩666 | ₩637 | ₩642 | -3.61% | 41.2만 |
|---|
| 2026.08.17 | ₩686 | ₩686 | ₩657 | ₩669 | -2.53% | 45.1만 |
|---|
| 2026.08.14 | ₩749 | ₩783 | ₩657 | ₩668 | -10.89% | 115.9만 |
|---|
| 2026.08.13 | ₩789 | ₩829 | ₩756 | ₩789 | 0.00% | 87.9만 |
|---|
| 2026.08.12 | ₩795 | ₩795 | ₩749 | ₩765 | -3.70% | 36.6만 |
|---|
| 2026.08.11 | ₩736 | ₩840 | ₩736 | ₩785 | +6.73% | 89.9만 |
|---|
| 2026.08.10 | ₩709 | ₩734 | ₩684 | ₩734 | +3.58% | 66.8만 |
|---|
| 2026.08.07 | ₩689 | ₩717 | ₩669 | ₩701 | +1.75% | 46.2만 |
|---|
| 2026.08.06 | ₩680 | ₩689 | ₩669 | ₩682 | +0.39% | 29.6만 |
|---|
| 2026.08.05 | ₩669 | ₩688 | ₩656 | ₩668 | -0.20% | 38.7만 |
|---|
| 2026.08.04 | ₩669 | ₩682 | ₩650 | ₩665 | -0.60% | 48.9만 |
|---|
| 2026.08.03 | ₩685 | ₩696 | ₩644 | ₩658 | -3.91% | 52.5만 |
|---|
| 2026.07.31 | ₩694 | ₩694 | ₩660 | ₩670 | -3.47% | 36.5만 |
|---|
| 2026.07.30 | ₩670 | ₩696 | ₩670 | ₩692 | +3.19% | 16.4만 |
|---|
| 2026.07.29 | ₩709 | ₩722 | ₩669 | ₩680 | -4.15% | 24.9만 |
|---|
| 2026.07.28 | ₩702 | ₩722 | ₩669 | ₩705 | +0.38% | 37.2만 |
|---|
| 2026.07.27 | ₩689 | ₩722 | ₩669 | ₩702 | +1.94% | 15.8만 |
|---|
| 2026.07.24 | ₩726 | ₩726 | ₩672 | ₩685 | -5.71% | 42만 |
|---|
| 2026.07.23 | ₩722 | ₩747 | ₩697 | ₩716 | -0.93% | 47.6만 |
|---|
| 2026.07.22 | ₩803 | ₩805 | ₩722 | ₩745 | -7.17% | 39.9만 |
|---|
| 2026.07.21 | ₩784 | ₩828 | ₩749 | ₩792 | +1.02% | 36.7만 |
|---|
| 2026.07.20 | ₩763 | ₩781 | ₩728 | ₩760 | -0.35% | 29.9만 |
|---|
| 2026.07.17 | ₩761 | ₩769 | ₩721 | ₩748 | -1.76% | 42.6만 |
|---|
| 2026.07.16 | ₩895 | ₩895 | ₩763 | ₩769 | -14.05% | 110.2만 |
|---|
| 2026.07.15 | ₩756 | ₩937 | ₩736 | ₩883 | +16.81% | 231.8만 |
|---|
| 2026.07.14 | ₩769 | ₩769 | ₩680 | ₩751 | -2.43% | 1164만 |
|---|
| 2026.07.13 | ₩816 | ₩823 | ₩751 | ₩773 | -5.25% | 45.4만 |
|---|
| 2026.07.10 | ₩844 | ₩846 | ₩789 | ₩809 | -4.12% | 56.9만 |
|---|
| 2026.07.09 | ₩856 | ₩867 | ₩829 | ₩856 | 0.00% | 28.7만 |
|---|
| 2026.07.08 | ₩882 | ₩882 | ₩803 | ₩838 | -5.01% | 43.6만 |
|---|
| 2026.07.07 | ₩937 | ₩937 | ₩859 | ₩882 | -5.86% | 43.8만 |
|---|
| 2026.07.06 | ₩973 | ₩973 | ₩899 | ₩924 | -4.95% | 47.4만 |
|---|
| 2026.07.02 | ₩1,006 | ₩1,022 | ₩937 | ₩963 | -4.26% | 27.5만 |
|---|
| 2026.07.01 | ₩990 | ₩1,034 | ₩974 | ₩975 | -1.49% | 36.6만 |
|---|
| 2026.06.30 | ₩882 | ₩1,017 | ₩870 | ₩1,003 | +13.81% | 87.9만 |
|---|
| 2026.06.29 | ₩883 | ₩903 | ₩856 | ₩874 | -1.06% | 33.6만 |
|---|
| 2026.06.26 | ₩870 | ₩919 | ₩848 | ₩903 | +3.85% | 68.5만 |
|---|
| 2026.06.25 | ₩920 | ₩977 | ₩817 | ₩856 | -6.98% | 91.5만 |
|---|
| 2026.06.24 | ₩919 | ₩954 | ₩908 | ₩927 | +0.87% | 46만 |
|---|
| 2026.06.23 | ₩985 | ₩1,003 | ₩915 | ₩918 | -6.79% | 39.5만 |
|---|
| 2026.06.22 | ₩990 | ₩1,023 | ₩950 | ₩950 | -4.05% | 46.7만 |
|---|
| 2026.06.18 | ₩951 | ₩1,084 | ₩950 | ₩1,017 | +6.89% | 91.6만 |
|---|
| 2026.06.17 | ₩977 | ₩1,001 | ₩938 | ₩958 | -1.92% | 62.8만 |
|---|
| 2026.06.16 | ₩1,030 | ₩1,068 | ₩969 | ₩969 | -5.97% | 65만 |
|---|
| 2026.06.15 | ₩1,056 | ₩1,082 | ₩1,025 | ₩1,037 | -1.77% | 55.4만 |
|---|
| 2026.06.12 | ₩1,021 | ₩1,053 | ₩987 | ₩1,014 | -0.66% | 47.9만 |
|---|
| 2026.06.11 | ₩1,057 | ₩1,057 | ₩983 | ₩1,014 | -4.05% | 53.9만 |
|---|
| 2026.06.10 | ₩1,050 | ₩1,070 | ₩1,015 | ₩1,022 | -2.68% | 61.2만 |
|---|
| 2026.06.09 | ₩1,084 | ₩1,105 | ₩1,003 | ₩1,053 | -2.84% | 117.6만 |
|---|
| 2026.06.08 | ₩1,148 | ₩1,155 | ₩1,077 | ₩1,084 | -5.59% | 58.7만 |
|---|
| 2026.06.05 | ₩1,212 | ₩1,212 | ₩1,101 | ₩1,122 | -7.40% | 69만 |
|---|
| 2026.06.04 | ₩1,191 | ₩1,260 | ₩1,180 | ₩1,212 | +1.80% | 61.5만 |
|---|
| 2026.06.03 | ₩1,191 | ₩1,244 | ₩1,164 | ₩1,192 | +0.11% | 166만 |
|---|
| 2026.06.02 | ₩1,177 | ₩1,204 | ₩1,151 | ₩1,172 | -0.45% | 51.1만 |
|---|
| 2026.06.01 | ₩1,187 | ₩1,204 | ₩1,164 | ₩1,183 | -0.34% | 38.5만 |
|---|
| 2026.05.29 | ₩1,221 | ₩1,228 | ₩1,171 | ₩1,171 | -4.16% | 44.3만 |
|---|
| 2026.05.28 | ₩1,177 | ₩1,221 | ₩1,171 | ₩1,200 | +1.93% | 55.4만 |
|---|
| 2026.05.27 | ₩1,187 | ₩1,200 | ₩1,153 | ₩1,171 | -1.35% | 49.6만 |
|---|
| 2026.05.26 | ₩1,191 | ₩1,228 | ₩1,177 | ₩1,195 | +0.34% | 39.8만 |
|---|
| 2026.05.22 | ₩1,216 | ₩1,264 | ₩1,171 | ₩1,176 | -3.30% | 59.4만 |
|---|
| 2026.05.21 | ₩1,197 | ₩1,268 | ₩1,197 | ₩1,232 | +2.91% | 28.7만 |
|---|
| 2026.05.20 | ₩1,209 | ₩1,274 | ₩1,183 | ₩1,228 | +1.55% | 43.1만 |
|---|
| 2026.05.19 | ₩1,283 | ₩1,287 | ₩1,204 | ₩1,208 | -5.84% | 44.7만 |
|---|
| 2026.05.18 | ₩1,271 | ₩1,338 | ₩1,244 | ₩1,283 | +0.95% | 65.2만 |
|---|
| 2026.05.15 | ₩1,351 | ₩1,365 | ₩1,284 | ₩1,291 | -4.46% | 66.5만 |
|---|
| 2026.05.14 | ₩1,458 | ₩1,458 | ₩1,262 | ₩1,391 | -4.59% | 149.4만 |
|---|
| 2026.05.13 | ₩1,244 | ₩1,405 | ₩1,238 | ₩1,351 | +8.60% | 162.5만 |
|---|
| 2026.05.12 | ₩1,232 | ₩1,284 | ₩1,204 | ₩1,220 | -0.98% | 85.5만 |
|---|
| 2026.05.11 | ₩1,197 | ₩1,298 | ₩1,187 | ₩1,187 | -0.89% | 130.8만 |
|---|
| 2026.05.08 | ₩1,217 | ₩1,231 | ₩1,181 | ₩1,191 | -2.20% | 37.7만 |
|---|
| 2026.05.07 | ₩1,193 | ₩1,238 | ₩1,164 | ₩1,165 | -2.35% | 100.1만 |
|---|
| 2026.05.06 | ₩1,112 | ₩1,167 | ₩1,112 | ₩1,145 | +3.01% | 48.6만 |
|---|
| 2026.05.05 | ₩1,151 | ₩1,152 | ₩1,110 | ₩1,110 | -3.49% | 41.1만 |
|---|
| 2026.05.04 | ₩1,188 | ₩1,230 | ₩1,110 | ₩1,124 | -5.41% | 85.7만 |
|---|
| 2026.05.01 | ₩1,163 | ₩1,217 | ₩1,145 | ₩1,180 | +1.50% | 67.4만 |
|---|
| 2026.04.30 | ₩1,165 | ₩1,177 | ₩1,137 | ₩1,148 | -1.49% | 44.7만 |
|---|
| 2026.04.29 | ₩1,184 | ₩1,187 | ₩1,137 | ₩1,151 | -2.82% | 52.3만 |
|---|
| 2026.04.28 | ₩1,196 | ₩1,201 | ₩1,144 | ₩1,165 | -2.57% | 74만 |
|---|
| 2026.04.27 | ₩1,242 | ₩1,271 | ₩1,177 | ₩1,177 | -5.17% | 74만 |
|---|
| 2026.04.24 | ₩1,203 | ₩1,242 | ₩1,189 | ₩1,209 | +0.56% | 69.5만 |
|---|
| 2026.04.23 | ₩1,238 | ₩1,271 | ₩1,179 | ₩1,193 | -3.57% | 72.8만 |
|---|
| 2026.04.22 | ₩1,195 | ₩1,264 | ₩1,156 | ₩1,250 | +4.59% | 107.6만 |
|---|
| 2026.04.21 | ₩1,236 | ₩1,270 | ₩1,070 | ₩1,141 | -7.68% | 177.1만 |
|---|
| 2026.04.20 | ₩1,244 | ₩1,298 | ₩1,177 | ₩1,225 | -1.51% | 224.8만 |
|---|
| 2026.04.17 | ₩1,204 | ₩1,338 | ₩1,193 | ₩1,231 | +2.22% | 761.5만 |
|---|
| 2026.04.16 | ₩1,164 | ₩1,184 | ₩1,084 | ₩1,084 | -6.90% | 194.6만 |
|---|
| 2026.04.15 | ₩1,204 | ₩1,204 | ₩1,070 | ₩1,184 | -1.67% | 914.4만 |
|---|
| 2026.04.14 | ₩1,605 | ₩1,686 | ₩1,579 | ₩1,605 | 0.00% | 91.5만 |
|---|
| 2026.04.13 | ₩1,525 | ₩1,626 | ₩1,498 | ₩1,605 | +5.26% | 35.9만 |
|---|
| 2026.04.10 | ₩1,592 | ₩1,619 | ₩1,539 | ₩1,539 | -3.36% | 24.8만 |
|---|
| 2026.04.09 | ₩1,592 | ₩1,619 | ₩1,552 | ₩1,579 | -0.84% | 19.2만 |
|---|
| 2026.04.08 | ₩1,592 | ₩1,646 | ₩1,579 | ₩1,592 | 0.00% | 31.9만 |
|---|
| 2026.04.07 | ₩1,592 | ₩1,605 | ₩1,539 | ₩1,565 | -1.68% | 21.5만 |
|---|
| 2026.04.06 | ₩1,579 | ₩1,659 | ₩1,565 | ₩1,605 | +1.69% | 31.7만 |
|---|
| 2026.04.02 | ₩1,592 | ₩1,646 | ₩1,552 | ₩1,579 | -0.84% | 31만 |
|---|
| 2026.04.01 | ₩1,632 | ₩1,659 | ₩1,599 | ₩1,632 | 0.00% | 26.7만 |
|---|
| 2026.03.31 | ₩1,539 | ₩1,672 | ₩1,524 | ₩1,632 | +6.09% | 49.2만 |
|---|
| 2026.03.30 | ₩1,579 | ₩1,579 | ₩1,485 | ₩1,498 | -5.08% | 32.7만 |
|---|
| 2026.03.27 | ₩1,498 | ₩1,579 | ₩1,472 | ₩1,525 | +1.79% | 51.7만 |
|---|
| 2026.03.26 | ₩1,498 | ₩1,552 | ₩1,458 | ₩1,458 | -2.68% | 32.3만 |
|---|
| 2026.03.25 | ₩1,512 | ₩1,592 | ₩1,502 | ₩1,545 | +2.21% | 33.7만 |
|---|
| 2026.03.24 | ₩1,498 | ₩1,539 | ₩1,458 | ₩1,498 | 0.00% | 38만 |
|---|
| 2026.03.23 | ₩1,565 | ₩1,565 | ₩1,498 | ₩1,539 | -1.71% | 40.6만 |
|---|
| 2026.03.20 | ₩1,686 | ₩1,686 | ₩1,498 | ₩1,539 | -8.73% | 69.8만 |
|---|
| 2026.03.19 | ₩1,646 | ₩1,726 | ₩1,619 | ₩1,672 | +1.63% | 55.6만 |
|---|
| 2026.03.18 | ₩1,712 | ₩1,719 | ₩1,632 | ₩1,686 | -1.56% | 62.2만 |
|---|
| 2026.03.17 | ₩1,659 | ₩1,753 | ₩1,632 | ₩1,739 | +4.84% | 92.9만 |
|---|
| 2026.03.16 | ₩1,779 | ₩1,793 | ₩1,686 | ₩1,699 | -4.51% | 62만 |
|---|
| 2026.03.13 | ₩1,846 | ₩1,927 | ₩1,766 | ₩1,820 | -1.45% | 129.3만 |
|---|
| 2026.03.12 | ₩1,846 | ₩2,027 | ₩1,806 | ₩1,967 | +6.52% | 232.7만 |
|---|
| 2026.03.11 | ₩1,820 | ₩1,940 | ₩1,766 | ₩1,820 | 0.00% | 223.7만 |
|---|
| 2026.03.10 | ₩2,141 | ₩2,208 | ₩1,793 | ₩1,806 | -15.62% | 3288.6만 |
|---|
| 2026.03.09 | ₩1,860 | ₩1,987 | ₩1,826 | ₩1,980 | +6.47% | 42.9만 |
|---|
| 2026.03.06 | ₩1,873 | ₩1,927 | ₩1,820 | ₩1,873 | 0.00% | 38.3만 |
|---|
| 2026.03.05 | ₩2,114 | ₩2,114 | ₩1,860 | ₩1,873 | -11.39% | 91.6만 |
|---|
| 2026.03.04 | ₩2,208 | ₩2,380 | ₩2,020 | ₩2,047 | -7.27% | 302.6만 |
|---|
| 2026.03.03 | ₩1,953 | ₩2,014 | ₩1,900 | ₩1,967 | +0.68% | 41.3만 |
|---|
| 2026.03.02 | ₩1,940 | ₩2,074 | ₩1,940 | ₩2,047 | +5.52% | 30.1만 |
|---|
| 2026.02.27 | ₩2,060 | ₩2,080 | ₩1,980 | ₩2,020 | -1.95% | 35.2만 |
|---|
| 2026.02.26 | ₩1,953 | ₩2,108 | ₩1,940 | ₩2,074 | +6.16% | 46.8만 |
|---|
| 2026.02.25 | ₩1,900 | ₩2,000 | ₩1,873 | ₩1,953 | +2.82% | 26.8만 |
|---|
| 2026.02.24 | ₩1,860 | ₩1,913 | ₩1,773 | ₩1,900 | +2.16% | 34.9만 |
|---|
| 2026.02.23 | ₩1,886 | ₩1,940 | ₩1,846 | ₩1,873 | -0.71% | 40.5만 |
|---|
| 2026.02.20 | ₩1,900 | ₩1,960 | ₩1,873 | ₩1,886 | -0.70% | 18.6만 |
|---|
| 2026.02.19 | ₩1,900 | ₩1,980 | ₩1,820 | ₩1,967 | +3.52% | 42.4만 |
|---|
| 2026.02.18 | ₩1,993 | ₩1,993 | ₩1,820 | ₩1,886 | -5.37% | 102.1만 |
|---|
| 2026.02.17 | ₩1,820 | ₩1,967 | ₩1,779 | ₩1,873 | +2.94% | 58.1만 |
|---|
| 2026.02.13 | ₩1,652 | ₩1,833 | ₩1,632 | ₩1,779 | +7.69% | 45.9만 |
|---|
| 2026.02.12 | ₩1,753 | ₩1,766 | ₩1,632 | ₩1,632 | -6.87% | 44.2만 |
|---|
| 2026.02.11 | ₩1,779 | ₩1,846 | ₩1,702 | ₩1,766 | -0.75% | 41.3만 |
|---|
| 2026.02.10 | ₩1,820 | ₩1,913 | ₩1,766 | ₩1,766 | -2.94% | 41.6만 |
|---|
| 2026.02.09 | ₩1,900 | ₩1,940 | ₩1,846 | ₩1,913 | +0.70% | 28.9만 |
|---|
| 2026.02.06 | ₩1,766 | ₩1,960 | ₩1,739 | ₩1,913 | +8.33% | 57.1만 |
|---|
| 2026.02.05 | ₩1,820 | ₩1,866 | ₩1,726 | ₩1,726 | -5.15% | 61.7만 |
|---|
| 2026.02.04 | ₩1,927 | ₩1,940 | ₩1,786 | ₩1,860 | -3.47% | 55.7만 |
|---|
| 2026.02.03 | ₩1,927 | ₩1,993 | ₩1,860 | ₩1,927 | 0.00% | 33.3만 |
|---|
| 2026.02.02 | ₩1,913 | ₩2,020 | ₩1,873 | ₩1,940 | +1.40% | 46.5만 |
|---|
| 2026.01.30 | ₩2,007 | ₩2,114 | ₩1,886 | ₩1,940 | -3.33% | 58만 |
|---|
| 2026.01.29 | ₩2,167 | ₩2,181 | ₩1,993 | ₩2,020 | -6.79% | 111.5만 |
|---|
| 2026.01.28 | ₩2,355 | ₩2,408 | ₩2,194 | ₩2,194 | -6.82% | 75만 |
|---|
| 2026.01.27 | ₩2,328 | ₩2,415 | ₩2,308 | ₩2,381 | +2.30% | 48.9만 |
|---|
| 2026.01.26 | ₩2,408 | ₩2,435 | ₩2,315 | ₩2,368 | -1.67% | 77.2만 |
|---|
| 2026.01.23 | ₩2,502 | ₩2,535 | ₩2,422 | ₩2,422 | -3.21% | 64.5만 |
|---|
| 2026.01.22 | ₩2,555 | ₩2,716 | ₩2,488 | ₩2,502 | -2.09% | 118.6만 |
|---|
| 2026.01.21 | ₩2,689 | ₩2,716 | ₩2,488 | ₩2,488 | -7.46% | 136.7만 |
|---|
| 2026.01.20 | ₩2,743 | ₩2,783 | ₩2,609 | ₩2,689 | -1.95% | 95.5만 |
|---|
| 2026.01.16 | ₩2,930 | ₩2,997 | ₩2,756 | ₩2,783 | -5.02% | 107.6만 |
|---|
| 2026.01.15 | ₩3,064 | ₩3,157 | ₩2,897 | ₩2,943 | -3.93% | 99.2만 |
|---|
| 2026.01.14 | ₩3,171 | ₩3,172 | ₩3,037 | ₩3,064 | -3.38% | 70.1만 |
|---|
| 2026.01.13 | ₩3,331 | ₩3,331 | ₩3,077 | ₩3,211 | -3.61% | 116.3만 |
|---|
| 2026.01.12 | ₩3,278 | ₩3,478 | ₩3,211 | ₩3,425 | +4.49% | 149만 |
|---|
| 2026.01.09 | ₩3,131 | ₩3,211 | ₩2,983 | ₩3,211 | +2.56% | 145.4만 |
|---|
| 2026.01.08 | ₩3,231 | ₩3,345 | ₩3,091 | ₩3,157 | -2.28% | 148.2만 |
|---|
| 2026.01.07 | ₩3,505 | ₩3,512 | ₩3,184 | ₩3,198 | -8.78% | 135.9만 |
|---|
| 2026.01.06 | ₩3,706 | ₩3,741 | ₩3,291 | ₩3,445 | -7.04% | 177.8만 |
|---|
| 2026.01.05 | ₩3,371 | ₩3,846 | ₩3,318 | ₩3,666 | +8.73% | 276.8만 |
|---|
| 2026.01.02 | ₩3,224 | ₩3,599 | ₩3,077 | ₩3,251 | +0.83% | 169.8만 |
|---|
| 2025.12.31 | ₩2,970 | ₩3,238 | ₩2,970 | ₩3,211 | +8.11% | 119.8만 |
|---|
| 2025.12.30 | ₩3,264 | ₩3,298 | ₩2,970 | ₩3,037 | -6.97% | 230.4만 |
|---|
| 2025.12.29 | ₩3,077 | ₩3,398 | ₩3,018 | ₩3,331 | +8.26% | 239.3만 |
|---|
| 2025.12.26 | ₩3,425 | ₩3,626 | ₩3,104 | ₩3,264 | -4.69% | 330.5만 |
|---|
| 2025.12.24 | ₩3,599 | ₩3,626 | ₩3,331 | ₩3,465 | -3.72% | 265.3만 |
|---|
| 2025.12.23 | ₩3,706 | ₩3,844 | ₩3,612 | ₩3,666 | -1.08% | 252.8만 |
|---|
| 2025.12.22 | ₩4,067 | ₩4,254 | ₩3,733 | ₩3,920 | -3.62% | 521.2만 |
|---|
| 2025.12.19 | ₩3,693 | ₩4,214 | ₩3,639 | ₩4,147 | +12.32% | 1052.5만 |
|---|
| 2025.12.18 | ₩3,947 | ₩4,335 | ₩3,345 | ₩3,626 | -8.14% | 1039.9만 |
|---|
| 2025.12.17 | ₩5,298 | ₩5,352 | ₩3,880 | ₩4,107 | -22.47% | 3622.3만 |
|---|
| 2025.12.16 | ₩3,465 | ₩5,151 | ₩3,465 | ₩4,602 | +32.82% | 4284.6만 |
|---|
| 2025.12.15 | ₩2,836 | ₩3,907 | ₩2,716 | ₩3,519 | +24.06% | 2903.1만 |
|---|
| 2025.12.12 | ₩3,351 | ₩3,719 | ₩2,716 | ₩3,077 | -8.18% | 6444.6만 |
|---|
| 2025.12.11 | ₩1,940 | ₩3,773 | ₩1,927 | ₩2,836 | +46.21% | 1.6억 |
|---|
| 2025.12.10 | ₩1,940 | ₩2,395 | ₩1,605 | ₩2,074 | +6.90% | 2.7억 |
|---|
| 2025.12.09 | ₩1,044 | ₩1,084 | ₩1,001 | ₩1,078 | +3.33% | 137.9만 |
|---|
| 2025.12.08 | ₩1,017 | ₩1,089 | ₩970 | ₩1,069 | +5.13% | 253만 |
|---|
| 2025.12.05 | ₩938 | ₩977 | ₩919 | ₩977 | +4.14% | 137.8만 |
|---|
| 2025.12.04 | ₩927 | ₩970 | ₩919 | ₩963 | +3.90% | 96.4만 |
|---|
| 2025.12.03 | ₩943 | ₩995 | ₩883 | ₩942 | -0.14% | 166.6만 |
|---|
| 2025.12.02 | ₩963 | ₩963 | ₩911 | ₩946 | -1.81% | 183.4만 |
|---|
| 2025.12.01 | ₩888 | ₩990 | ₩868 | ₩963 | +8.43% | 657만 |
|---|
| 2025.11.28 | ₩1,136 | ₩1,259 | ₩963 | ₩1,030 | -9.31% | 1억 |
|---|
| 2025.11.26 | ₩789 | ₩870 | ₩757 | ₩808 | +2.37% | 811.5만 |
|---|
| 2025.11.25 | ₩829 | ₩855 | ₩749 | ₩780 | -5.97% | 71만 |
|---|
| 2025.11.24 | ₩937 | ₩977 | ₩870 | ₩883 | -5.71% | 260.7만 |
|---|
| 2025.11.21 | ₩2,154 | ₩2,181 | ₩722 | ₩1,045 | -51.49% | 993.8만 |
|---|
| 2025.11.20 | ₩2,261 | ₩2,316 | ₩2,127 | ₩2,248 | -0.59% | 8.7만 |
|---|
| 2025.11.19 | ₩2,355 | ₩2,408 | ₩2,154 | ₩2,221 | -5.68% | 11.3만 |
|---|
| 2025.11.18 | ₩2,074 | ₩2,274 | ₩2,007 | ₩2,274 | +9.68% | 9.9만 |
|---|
| 2025.11.17 | ₩2,141 | ₩2,141 | ₩2,047 | ₩2,060 | -3.75% | 5.2만 |
|---|
| 2025.11.14 | ₩2,007 | ₩2,141 | ₩1,943 | ₩2,087 | +4.00% | 9.1만 |
|---|
| 2025.11.13 | ₩2,181 | ₩2,281 | ₩1,993 | ₩2,100 | -3.68% | 11.1만 |
|---|
| 2025.11.12 | ₩2,288 | ₩2,301 | ₩2,194 | ₩2,234 | -2.34% | 7.6만 |
|---|
| 2025.11.11 | ₩2,261 | ₩2,301 | ₩2,167 | ₩2,301 | +1.78% | 3.4만 |
|---|
| 2025.11.10 | ₩2,248 | ₩2,327 | ₩2,181 | ₩2,261 | +0.60% | 7.4만 |
|---|
| 2025.11.07 | ₩2,181 | ₩2,234 | ₩2,060 | ₩2,208 | +1.23% | 5.3만 |
|---|
| 2025.11.06 | ₩2,261 | ₩2,274 | ₩2,141 | ₩2,167 | -4.14% | 4.7만 |
|---|
| 2025.11.05 | ₩2,208 | ₩2,234 | ₩2,141 | ₩2,208 | 0.00% | 3.7만 |
|---|
| 2025.11.04 | ₩2,248 | ₩2,340 | ₩1,967 | ₩2,208 | -1.79% | 9만 |
|---|
| 2025.11.03 | ₩2,448 | ₩2,475 | ₩2,261 | ₩2,341 | -4.37% | 14.5만 |
|---|
| 2025.10.31 | ₩2,288 | ₩2,475 | ₩2,221 | ₩2,475 | +8.19% | 39.5만 |
|---|
| 2025.10.30 | ₩2,114 | ₩2,194 | ₩2,074 | ₩2,154 | +1.90% | 3.3만 |
|---|
| 2025.10.29 | ₩2,114 | ₩2,194 | ₩2,087 | ₩2,141 | +1.27% | 9.8만 |
|---|
| 2025.10.28 | ₩2,141 | ₩2,181 | ₩2,074 | ₩2,114 | -1.25% | 13만 |
|---|
| 2025.10.27 | ₩2,194 | ₩2,234 | ₩2,154 | ₩2,154 | -1.83% | 3.2만 |
|---|
| 2025.10.24 | ₩2,154 | ₩2,208 | ₩2,154 | ₩2,208 | +2.48% | 1.6만 |
|---|
| 2025.10.23 | ₩2,060 | ₩2,234 | ₩2,047 | ₩2,154 | +4.55% | 9.7만 |
|---|
| 2025.10.22 | ₩2,167 | ₩2,221 | ₩2,060 | ₩2,100 | -3.09% | 6.9만 |
|---|
| 2025.10.21 | ₩2,248 | ₩2,301 | ₩2,169 | ₩2,194 | -2.38% | 3.2만 |
|---|
| 2025.10.20 | ₩2,234 | ₩2,422 | ₩2,234 | ₩2,248 | +0.60% | 6.5만 |
|---|
| 2025.10.17 | ₩2,341 | ₩2,389 | ₩2,221 | ₩2,288 | -2.29% | 2.9만 |
|---|
| 2025.10.16 | ₩2,408 | ₩2,422 | ₩2,234 | ₩2,315 | -3.89% | 5.2만 |
|---|
| 2025.10.15 | ₩2,462 | ₩2,462 | ₩2,341 | ₩2,368 | -3.80% | 5.5만 |
|---|
| 2025.10.14 | ₩2,315 | ₩2,408 | ₩2,315 | ₩2,395 | +3.47% | 7.2만 |
|---|
| 2025.10.13 | ₩2,261 | ₩2,341 | ₩2,234 | ₩2,328 | +2.96% | 7만 |
|---|
| 2025.10.10 | ₩2,368 | ₩2,510 | ₩2,208 | ₩2,208 | -6.78% | 7.8만 |
|---|