시장 데이터를 불러오는 중
전체 종목
바슈 헬스 컴퍼니스 과거 주가
Bausch Health Companies Inc. Common Stock · BHC · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bausch Health Companies Inc. Common Stock · BHC · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,112 | ₩8,273 | ₩8,072 | ₩8,099 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,233 | ₩8,314 | ₩8,072 | ₩8,099 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,099 | ₩8,488 | ₩8,072 | ₩8,247 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,965 | ₩8,193 | ₩7,817 | ₩8,072 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,683 | ₩7,992 | ₩7,657 | ₩7,898 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,683 | ₩7,871 | ₩7,522 | ₩7,777 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,831 | ₩7,858 | ₩7,576 | ₩7,683 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,817 | ₩7,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,817 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,697 | ₩7,777 | ₩7,630 | ₩7,777 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,589 | ₩7,844 | ₩7,509 | ₩7,737 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,589 | ₩7,817 | ₩7,549 | ₩7,630 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,603 | ₩7,750 | ₩7,429 | ₩7,576 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,804 | ₩7,952 | ₩7,603 | ₩7,657 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,724 | ₩7,804 | ₩7,536 | ₩7,791 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,603 | ₩7,697 | ₩7,455 | ₩7,563 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,616 | ₩7,683 | ₩7,509 | ₩7,603 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,750 | ₩7,750 | ₩7,549 | ₩7,576 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,630 | ₩7,817 | ₩7,576 | ₩7,630 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,911 | ₩7,925 | ₩7,563 | ₩7,603 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,952 | ₩8,126 | ₩7,817 | ₩7,938 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,206 | ₩8,220 | ₩7,831 | ₩7,858 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,193 | ₩8,273 | ₩7,884 | ₩8,139 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,555 | ₩8,676 | ₩8,233 | ₩8,260 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,810 | ₩8,971 | ₩8,595 | ₩8,622 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩8,997 | ₩9,011 | ₩8,743 | ₩8,796 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,266 | ₩9,373 | ₩8,877 | ₩9,064 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,796 | ₩9,212 | ₩8,769 | ₩9,158 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,568 | ₩9,038 | ₩8,501 | ₩8,676 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,528 | ₩8,555 | ₩8,233 | ₩8,542 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,434 | ₩8,528 | ₩8,354 | ₩8,474 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,676 | ₩8,676 | ₩8,434 | ₩8,448 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,971 | ₩9,145 | ₩8,716 | ₩8,729 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩9,038 | ₩9,038 | ₩8,662 | ₩9,024 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,635 | ₩8,997 | ₩8,622 | ₩8,957 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,118 | ₩9,212 | ₩8,555 | ₩8,635 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,145 | ₩9,266 | ₩8,944 | ₩9,132 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,373 | ₩9,494 | ₩9,011 | ₩9,239 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,904 | ₩9,427 | ₩8,823 | ₩9,292 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,582 | ₩8,823 | ₩8,461 | ₩8,823 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,448 | ₩8,756 | ₩8,287 | ₩8,729 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,354 | ₩8,568 | ₩8,314 | ₩8,501 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,327 | ₩8,488 | ₩8,112 | ₩8,327 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,434 | ₩8,568 | ₩8,273 | ₩8,367 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,461 | ₩8,769 | ₩8,260 | ₩8,515 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,925 | ₩8,407 | ₩7,898 | ₩8,381 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,515 | ₩8,515 | ₩7,884 | ₩7,925 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,769 | ₩8,769 | ₩8,233 | ₩8,434 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,266 | ₩9,453 | ₩8,528 | ₩8,635 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,386 | ₩9,789 | ₩8,756 | ₩9,386 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,045 | ₩9,279 | ₩8,019 | ₩9,239 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,664 | ₩8,139 | ₩6,664 | ₩8,086 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,141 | ₩6,302 | ₩5,994 | ₩6,275 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,101 | ₩6,182 | ₩6,007 | ₩6,061 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩6,007 | ₩6,168 | ₩5,994 | ₩6,007 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩6,007 | ₩6,034 | ₩5,913 | ₩5,940 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,061 | ₩6,115 | ₩5,954 | ₩5,967 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,047 | ₩6,302 | ₩6,034 | ₩6,115 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,262 | ₩6,262 | ₩5,806 | ₩6,061 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,436 | ₩6,463 | ₩6,275 | ₩6,275 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,637 | ₩6,705 | ₩6,477 | ₩6,477 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,637 | ₩6,705 | ₩6,570 | ₩6,611 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,436 | ₩6,570 | ₩6,423 | ₩6,557 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,490 | ₩6,517 | ₩6,342 | ₩6,369 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,410 | ₩6,557 | ₩6,410 | ₩6,503 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,490 | ₩6,544 | ₩6,302 | ₩6,410 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,557 | ₩6,584 | ₩6,436 | ₩6,517 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,530 | ₩6,637 | ₩6,423 | ₩6,584 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,530 | ₩6,718 | ₩6,503 | ₩6,584 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,530 | ₩6,570 | ₩6,369 | ₩6,450 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,503 | ₩6,624 | ₩6,356 | ₩6,570 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,503 | ₩6,637 | ₩6,383 | ₩6,396 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,436 | ₩6,731 | ₩6,436 | ₩6,611 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,369 | ₩6,557 | ₩6,208 | ₩6,503 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,080 | ₩7,978 | ₩6,316 | ₩6,383 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,705 | ₩7,254 | ₩6,705 | ₩7,080 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,477 | ₩6,825 | ₩6,463 | ₩6,691 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,289 | ₩6,436 | ₩6,262 | ₩6,436 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,369 | ₩6,369 | ₩6,182 | ₩6,262 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,410 | ₩6,436 | ₩6,128 | ₩6,396 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,664 | ₩6,691 | ₩6,369 | ₩6,383 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,758 | ₩6,772 | ₩6,557 | ₩6,651 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,879 | ₩6,932 | ₩6,664 | ₩6,691 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,973 | ₩6,999 | ₩6,772 | ₩6,785 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,932 | ₩7,040 | ₩6,879 | ₩6,919 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,839 | ₩7,147 | ₩6,839 | ₩6,906 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,932 | ₩7,053 | ₩6,825 | ₩6,932 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,201 | ₩7,227 | ₩6,825 | ₩6,852 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,067 | ₩7,227 | ₩6,919 | ₩7,201 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,785 | ₩7,080 | ₩6,705 | ₩7,053 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,705 | ₩6,745 | ₩6,624 | ₩6,637 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,120 | ₩7,120 | ₩6,691 | ₩6,718 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,134 | ₩7,281 | ₩6,999 | ₩7,120 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,227 | ₩7,254 | ₩7,093 | ₩7,187 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,241 | ₩7,335 | ₩7,147 | ₩7,254 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,268 | ₩7,522 | ₩7,214 | ₩7,227 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,415 | ₩7,509 | ₩7,147 | ₩7,241 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,348 | ₩7,469 | ₩7,214 | ₩7,335 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,308 | ₩7,335 | ₩7,134 | ₩7,308 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,120 | ₩7,522 | ₩7,026 | ₩7,375 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,281 | ₩7,281 | ₩7,107 | ₩7,134 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,268 | ₩7,348 | ₩7,134 | ₩7,160 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,294 | ₩7,362 | ₩7,107 | ₩7,268 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,147 | ₩7,388 | ₩7,107 | ₩7,308 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,254 | ₩7,254 | ₩7,040 | ₩7,093 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,214 | ₩7,281 | ₩7,120 | ₩7,254 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,683 | ₩7,724 | ₩7,134 | ₩7,201 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,643 | ₩7,777 | ₩7,563 | ₩7,710 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,589 | ₩7,898 | ₩7,576 | ₩7,683 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,630 | ₩7,670 | ₩7,509 | ₩7,576 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,442 | ₩7,683 | ₩7,442 | ₩7,563 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,576 | ₩7,817 | ₩7,402 | ₩7,415 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,670 | ₩7,670 | ₩7,214 | ₩7,576 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,844 | ₩8,434 | ₩7,657 | ₩7,670 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,496 | ₩7,589 | ₩7,335 | ₩7,496 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,536 | ₩7,764 | ₩7,509 | ₩7,603 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,536 | ₩7,750 | ₩7,469 | ₩7,482 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,536 | ₩7,549 | ₩7,362 | ₩7,549 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,630 | ₩7,683 | ₩7,388 | ₩7,429 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,750 | ₩7,764 | ₩7,455 | ₩7,616 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,898 | ₩7,938 | ₩7,657 | ₩7,683 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,844 | ₩8,005 | ₩7,777 | ₩7,925 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,911 | ₩7,978 | ₩7,817 | ₩7,911 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,737 | ₩7,858 | ₩7,683 | ₩7,804 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,657 | ₩7,804 | ₩7,643 | ₩7,697 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,724 | ₩7,844 | ₩7,616 | ₩7,616 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,455 | ₩7,710 | ₩7,429 | ₩7,670 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,321 | ₩7,549 | ₩7,254 | ₩7,509 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,120 | ₩7,227 | ₩7,013 | ₩7,227 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,308 | ₩7,388 | ₩7,067 | ₩7,174 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,174 | ₩7,187 | ₩6,959 | ₩7,053 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,214 | ₩7,294 | ₩7,147 | ₩7,254 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,321 | ₩7,509 | ₩7,174 | ₩7,174 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,268 | ₩7,536 | ₩7,241 | ₩7,482 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,839 | ₩7,254 | ₩6,839 | ₩7,241 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,785 | ₩6,839 | ₩6,705 | ₩6,745 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,879 | ₩6,892 | ₩6,691 | ₩6,731 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,718 | ₩7,053 | ₩6,718 | ₩6,865 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,798 | ₩6,999 | ₩6,772 | ₩6,812 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,772 | ₩6,772 | ₩6,611 | ₩6,691 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,892 | ₩6,959 | ₩6,718 | ₩6,839 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,745 | ₩6,865 | ₩6,624 | ₩6,718 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,718 | ₩6,839 | ₩6,637 | ₩6,745 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,852 | ₩6,959 | ₩6,772 | ₩6,825 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,798 | ₩7,093 | ₩6,785 | ₩6,946 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,705 | ₩6,812 | ₩6,678 | ₩6,745 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,839 | ₩6,839 | ₩6,611 | ₩6,651 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,174 | ₩7,187 | ₩6,745 | ₩6,772 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,187 | ₩7,308 | ₩7,080 | ₩7,281 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,160 | ₩7,268 | ₩7,067 | ₩7,241 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,187 | ₩7,227 | ₩6,892 | ₩7,174 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,375 | ₩7,388 | ₩7,187 | ₩7,214 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,469 | ₩7,724 | ₩7,415 | ₩7,469 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,710 | ₩7,737 | ₩7,469 | ₩7,549 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,737 | ₩7,884 | ₩7,549 | ₩7,683 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,750 | ₩8,045 | ₩7,670 | ₩7,978 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,978 | ₩8,099 | ₩7,925 | ₩7,952 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,166 | ₩8,179 | ₩7,992 | ₩8,099 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,179 | ₩8,381 | ₩8,019 | ₩8,193 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,045 | ₩8,300 | ₩8,005 | ₩8,072 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,179 | ₩8,367 | ₩7,911 | ₩8,019 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,978 | ₩8,488 | ₩7,898 | ₩8,220 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,657 | ₩8,461 | ₩7,388 | ₩7,952 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩8,032 | ₩8,381 | ₩7,898 | ₩8,300 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,112 | ₩8,206 | ₩7,992 | ₩8,032 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,831 | ₩8,193 | ₩7,831 | ₩8,032 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,139 | ₩8,139 | ₩7,817 | ₩7,831 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,193 | ₩8,314 | ₩8,005 | ₩8,153 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩8,032 | ₩8,461 | ₩8,019 | ₩8,260 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,911 | ₩8,099 | ₩7,844 | ₩8,019 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,750 | ₩7,911 | ₩7,737 | ₩7,884 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,603 | ₩7,791 | ₩7,536 | ₩7,683 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,737 | ₩7,764 | ₩7,576 | ₩7,589 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,750 | ₩7,777 | ₩7,496 | ₩7,643 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,643 | ₩7,844 | ₩7,563 | ₩7,724 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,496 | ₩7,697 | ₩7,442 | ₩7,697 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,563 | ₩7,643 | ₩7,455 | ₩7,496 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,683 | ₩7,697 | ₩7,549 | ₩7,589 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,817 | ₩7,952 | ₩7,643 | ₩7,670 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,884 | ₩7,938 | ₩7,737 | ₩7,777 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,340 | ₩8,367 | ₩7,858 | ₩7,925 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,944 | ₩9,118 | ₩8,756 | ₩8,810 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,185 | ₩9,212 | ₩8,796 | ₩8,917 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,306 | ₩9,306 | ₩8,997 | ₩9,105 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,748 | ₩9,789 | ₩9,346 | ₩9,359 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,909 | ₩9,990 | ₩9,654 | ₩9,735 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,124 | ₩10,365 | ₩9,949 | ₩9,990 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,097 | ₩10,285 | ₩9,695 | ₩10,057 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,963 | ₩10,177 | ₩9,856 | ₩10,043 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,419 | ₩10,580 | ₩9,936 | ₩9,936 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,593 | ₩10,660 | ₩10,419 | ₩10,419 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,338 | ₩10,727 | ₩10,244 | ₩10,593 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,949 | ₩10,607 | ₩9,896 | ₩10,231 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,722 | ₩10,244 | ₩9,601 | ₩9,923 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,413 | ₩9,722 | ₩9,292 | ₩9,668 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,319 | ₩9,413 | ₩9,212 | ₩9,319 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,561 | ₩9,561 | ₩9,373 | ₩9,373 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,628 | ₩9,722 | ₩9,520 | ₩9,561 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,628 | ₩9,708 | ₩9,601 | ₩9,654 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,815 | ₩9,842 | ₩9,587 | ₩9,628 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,373 | ₩9,856 | ₩9,319 | ₩9,815 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,266 | ₩9,400 | ₩9,038 | ₩9,373 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,118 | ₩9,480 | ₩9,105 | ₩9,225 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,185 | ₩9,306 | ₩9,105 | ₩9,145 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,306 | ₩9,306 | ₩8,984 | ₩9,145 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,239 | ₩9,386 | ₩9,199 | ₩9,292 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,252 | ₩9,373 | ₩9,078 | ₩9,266 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,453 | ₩9,520 | ₩9,266 | ₩9,279 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,132 | ₩9,654 | ₩9,078 | ₩9,400 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,145 | ₩9,346 | ₩9,051 | ₩9,145 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,118 | ₩9,252 | ₩8,930 | ₩9,118 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,386 | ₩9,413 | ₩9,118 | ₩9,145 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,976 | ₩9,976 | ₩9,279 | ₩9,292 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,480 | ₩10,124 | ₩9,480 | ₩9,896 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,319 | ₩9,480 | ₩9,158 | ₩9,453 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,480 | ₩9,520 | ₩9,158 | ₩9,252 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,850 | ₩9,829 | ₩8,756 | ₩9,453 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,394 | ₩8,528 | ₩8,233 | ₩8,515 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,474 | ₩8,555 | ₩8,367 | ₩8,381 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,220 | ₩8,474 | ₩8,220 | ₩8,474 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,086 | ₩8,193 | ₩8,005 | ₩8,193 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,045 | ₩8,247 | ₩7,978 | ₩8,086 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,086 | ₩8,179 | ₩7,925 | ₩8,045 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,314 | ₩8,314 | ₩8,045 | ₩8,112 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,153 | ₩8,434 | ₩8,153 | ₩8,287 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,300 | ₩8,501 | ₩8,086 | ₩8,220 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,729 | ₩8,756 | ₩8,381 | ₩8,421 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,333 | ₩9,333 | ₩8,823 | ₩8,877 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,172 | ₩9,346 | ₩9,011 | ₩9,306 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,609 | ₩9,225 | ₩8,555 | ₩9,132 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,984 | ₩9,064 | ₩8,568 | ₩8,582 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,917 | ₩9,078 | ₩8,796 | ₩8,917 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,091 | ₩9,266 | ₩8,904 | ₩8,971 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,064 | ₩9,386 | ₩9,011 | ₩9,091 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,051 | ₩9,279 | ₩9,011 | ₩9,038 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,346 | ₩9,534 | ₩9,132 | ₩9,132 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,823 | ₩9,628 | ₩8,823 | ₩9,413 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,448 | ₩9,292 | ₩8,206 | ₩8,863 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,300 | ₩8,327 | ₩7,884 | ₩7,911 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,327 | ₩8,327 | ₩8,072 | ₩8,300 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,354 | ₩8,407 | ₩8,260 | ₩8,314 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,649 | ₩8,649 | ₩8,247 | ₩8,314 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,327 | ₩8,622 | ₩8,300 | ₩8,555 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,354 | ₩8,622 | ₩8,314 | ₩8,367 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,448 | ₩8,461 | ₩8,153 | ₩8,260 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,153 | ₩8,568 | ₩8,099 | ₩8,461 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,045 | ₩8,153 | ₩7,978 | ₩8,112 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,072 | ₩8,206 | ₩7,898 | ₩8,059 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,300 | ₩8,300 | ₩8,019 | ₩8,072 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,193 | ₩8,247 | ₩8,099 | ₩8,193 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,206 | ₩8,300 | ₩8,126 | ₩8,193 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,528 | ₩8,528 | ₩7,911 | ₩8,112 | -4.87% | 291.7만 |
|---|