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 | ₩8,117 | ₩8,278 | ₩8,076 | ₩8,103 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,237 | ₩8,318 | ₩8,076 | ₩8,103 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,103 | ₩8,492 | ₩8,076 | ₩8,251 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,969 | ₩8,197 | ₩7,821 | ₩8,076 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,687 | ₩7,996 | ₩7,660 | ₩7,902 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,687 | ₩7,875 | ₩7,526 | ₩7,781 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,835 | ₩7,862 | ₩7,580 | ₩7,687 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,821 | ₩7,956 | ₩7,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,821 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,701 | ₩7,781 | ₩7,634 | ₩7,781 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,593 | ₩7,848 | ₩7,513 | ₩7,741 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,593 | ₩7,821 | ₩7,553 | ₩7,634 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,607 | ₩7,754 | ₩7,432 | ₩7,580 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,808 | ₩7,956 | ₩7,607 | ₩7,660 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,728 | ₩7,808 | ₩7,540 | ₩7,795 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,607 | ₩7,701 | ₩7,459 | ₩7,567 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,620 | ₩7,687 | ₩7,513 | ₩7,607 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,754 | ₩7,754 | ₩7,553 | ₩7,580 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,634 | ₩7,821 | ₩7,580 | ₩7,634 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,915 | ₩7,929 | ₩7,567 | ₩7,607 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,956 | ₩8,130 | ₩7,821 | ₩7,942 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,211 | ₩8,224 | ₩7,835 | ₩7,862 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,197 | ₩8,278 | ₩7,889 | ₩8,143 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,559 | ₩8,680 | ₩8,237 | ₩8,264 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,814 | ₩8,975 | ₩8,600 | ₩8,626 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩9,002 | ₩9,015 | ₩8,747 | ₩8,801 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,270 | ₩9,378 | ₩8,881 | ₩9,069 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,801 | ₩9,217 | ₩8,774 | ₩9,163 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,573 | ₩9,042 | ₩8,506 | ₩8,680 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,533 | ₩8,559 | ₩8,237 | ₩8,546 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,439 | ₩8,533 | ₩8,358 | ₩8,479 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,680 | ₩8,680 | ₩8,439 | ₩8,452 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,975 | ₩9,150 | ₩8,720 | ₩8,734 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩9,042 | ₩9,042 | ₩8,667 | ₩9,029 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,640 | ₩9,002 | ₩8,626 | ₩8,962 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,123 | ₩9,217 | ₩8,559 | ₩8,640 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,150 | ₩9,270 | ₩8,948 | ₩9,136 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,378 | ₩9,498 | ₩9,015 | ₩9,244 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,908 | ₩9,431 | ₩8,828 | ₩9,297 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,586 | ₩8,828 | ₩8,465 | ₩8,828 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,452 | ₩8,761 | ₩8,291 | ₩8,734 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,358 | ₩8,573 | ₩8,318 | ₩8,506 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,331 | ₩8,492 | ₩8,117 | ₩8,331 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,439 | ₩8,573 | ₩8,278 | ₩8,372 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,465 | ₩8,774 | ₩8,264 | ₩8,519 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,929 | ₩8,412 | ₩7,902 | ₩8,385 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,519 | ₩8,519 | ₩7,889 | ₩7,929 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,774 | ₩8,774 | ₩8,237 | ₩8,439 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,270 | ₩9,458 | ₩8,533 | ₩8,640 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,391 | ₩9,794 | ₩8,761 | ₩9,391 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,050 | ₩9,284 | ₩8,023 | ₩9,244 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,668 | ₩8,143 | ₩6,668 | ₩8,090 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,144 | ₩6,305 | ₩5,997 | ₩6,279 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,104 | ₩6,185 | ₩6,010 | ₩6,064 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩6,010 | ₩6,171 | ₩5,997 | ₩6,010 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩6,010 | ₩6,037 | ₩5,916 | ₩5,943 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,064 | ₩6,118 | ₩5,957 | ₩5,970 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,051 | ₩6,305 | ₩6,037 | ₩6,118 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,265 | ₩6,265 | ₩5,809 | ₩6,064 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,440 | ₩6,466 | ₩6,279 | ₩6,279 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,641 | ₩6,708 | ₩6,480 | ₩6,480 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,641 | ₩6,708 | ₩6,574 | ₩6,614 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,440 | ₩6,574 | ₩6,426 | ₩6,560 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,493 | ₩6,520 | ₩6,346 | ₩6,373 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,413 | ₩6,560 | ₩6,413 | ₩6,507 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,493 | ₩6,547 | ₩6,305 | ₩6,413 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,560 | ₩6,587 | ₩6,440 | ₩6,520 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,534 | ₩6,641 | ₩6,426 | ₩6,587 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,534 | ₩6,721 | ₩6,507 | ₩6,587 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,534 | ₩6,574 | ₩6,373 | ₩6,453 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,507 | ₩6,627 | ₩6,359 | ₩6,574 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,507 | ₩6,641 | ₩6,386 | ₩6,399 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,440 | ₩6,735 | ₩6,440 | ₩6,614 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,373 | ₩6,560 | ₩6,212 | ₩6,507 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,084 | ₩7,982 | ₩6,319 | ₩6,386 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,708 | ₩7,258 | ₩6,708 | ₩7,084 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,480 | ₩6,829 | ₩6,466 | ₩6,695 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,292 | ₩6,440 | ₩6,265 | ₩6,440 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,373 | ₩6,373 | ₩6,185 | ₩6,265 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,413 | ₩6,440 | ₩6,131 | ₩6,399 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,668 | ₩6,695 | ₩6,373 | ₩6,386 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,762 | ₩6,775 | ₩6,560 | ₩6,654 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,882 | ₩6,936 | ₩6,668 | ₩6,695 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,976 | ₩7,003 | ₩6,775 | ₩6,788 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,936 | ₩7,043 | ₩6,882 | ₩6,923 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,842 | ₩7,151 | ₩6,842 | ₩6,909 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,936 | ₩7,057 | ₩6,829 | ₩6,936 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,204 | ₩7,231 | ₩6,829 | ₩6,856 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,070 | ₩7,231 | ₩6,923 | ₩7,204 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,788 | ₩7,084 | ₩6,708 | ₩7,057 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,708 | ₩6,748 | ₩6,627 | ₩6,641 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,124 | ₩7,124 | ₩6,695 | ₩6,721 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,137 | ₩7,285 | ₩7,003 | ₩7,124 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,231 | ₩7,258 | ₩7,097 | ₩7,191 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,245 | ₩7,338 | ₩7,151 | ₩7,258 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,271 | ₩7,526 | ₩7,218 | ₩7,231 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,419 | ₩7,513 | ₩7,151 | ₩7,245 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,352 | ₩7,473 | ₩7,218 | ₩7,338 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,312 | ₩7,338 | ₩7,137 | ₩7,312 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,124 | ₩7,526 | ₩7,030 | ₩7,379 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,285 | ₩7,285 | ₩7,110 | ₩7,137 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,271 | ₩7,352 | ₩7,137 | ₩7,164 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,298 | ₩7,365 | ₩7,110 | ₩7,271 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,151 | ₩7,392 | ₩7,110 | ₩7,312 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,258 | ₩7,258 | ₩7,043 | ₩7,097 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,218 | ₩7,285 | ₩7,124 | ₩7,258 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,687 | ₩7,728 | ₩7,137 | ₩7,204 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,647 | ₩7,781 | ₩7,567 | ₩7,714 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,593 | ₩7,902 | ₩7,580 | ₩7,687 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,634 | ₩7,674 | ₩7,513 | ₩7,580 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,446 | ₩7,687 | ₩7,446 | ₩7,567 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,580 | ₩7,821 | ₩7,406 | ₩7,419 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,674 | ₩7,674 | ₩7,218 | ₩7,580 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,848 | ₩8,439 | ₩7,660 | ₩7,674 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,499 | ₩7,593 | ₩7,338 | ₩7,499 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,540 | ₩7,768 | ₩7,513 | ₩7,607 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,540 | ₩7,754 | ₩7,473 | ₩7,486 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,540 | ₩7,553 | ₩7,365 | ₩7,553 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,634 | ₩7,687 | ₩7,392 | ₩7,432 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,754 | ₩7,768 | ₩7,459 | ₩7,620 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,902 | ₩7,942 | ₩7,660 | ₩7,687 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,848 | ₩8,009 | ₩7,781 | ₩7,929 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,915 | ₩7,982 | ₩7,821 | ₩7,915 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,741 | ₩7,862 | ₩7,687 | ₩7,808 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,660 | ₩7,808 | ₩7,647 | ₩7,701 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,728 | ₩7,848 | ₩7,620 | ₩7,620 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,459 | ₩7,714 | ₩7,432 | ₩7,674 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,325 | ₩7,553 | ₩7,258 | ₩7,513 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,124 | ₩7,231 | ₩7,017 | ₩7,231 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,312 | ₩7,392 | ₩7,070 | ₩7,178 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,178 | ₩7,191 | ₩6,963 | ₩7,057 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,218 | ₩7,298 | ₩7,151 | ₩7,258 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,325 | ₩7,513 | ₩7,178 | ₩7,178 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,271 | ₩7,540 | ₩7,245 | ₩7,486 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,842 | ₩7,258 | ₩6,842 | ₩7,245 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,788 | ₩6,842 | ₩6,708 | ₩6,748 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,882 | ₩6,896 | ₩6,695 | ₩6,735 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,721 | ₩7,057 | ₩6,721 | ₩6,869 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,802 | ₩7,003 | ₩6,775 | ₩6,815 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,775 | ₩6,775 | ₩6,614 | ₩6,695 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,896 | ₩6,963 | ₩6,721 | ₩6,842 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,748 | ₩6,869 | ₩6,627 | ₩6,721 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,721 | ₩6,842 | ₩6,641 | ₩6,748 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,856 | ₩6,963 | ₩6,775 | ₩6,829 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,802 | ₩7,097 | ₩6,788 | ₩6,949 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,708 | ₩6,815 | ₩6,681 | ₩6,748 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,842 | ₩6,842 | ₩6,614 | ₩6,654 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,178 | ₩7,191 | ₩6,748 | ₩6,775 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,191 | ₩7,312 | ₩7,084 | ₩7,285 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,164 | ₩7,271 | ₩7,070 | ₩7,245 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,191 | ₩7,231 | ₩6,896 | ₩7,178 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,379 | ₩7,392 | ₩7,191 | ₩7,218 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,473 | ₩7,728 | ₩7,419 | ₩7,473 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,714 | ₩7,741 | ₩7,473 | ₩7,553 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,741 | ₩7,889 | ₩7,553 | ₩7,687 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,754 | ₩8,050 | ₩7,674 | ₩7,982 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,982 | ₩8,103 | ₩7,929 | ₩7,956 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,170 | ₩8,184 | ₩7,996 | ₩8,103 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,184 | ₩8,385 | ₩8,023 | ₩8,197 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,050 | ₩8,304 | ₩8,009 | ₩8,076 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,184 | ₩8,372 | ₩7,915 | ₩8,023 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,982 | ₩8,492 | ₩7,902 | ₩8,224 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,660 | ₩8,465 | ₩7,392 | ₩7,956 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩8,036 | ₩8,385 | ₩7,902 | ₩8,304 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,117 | ₩8,211 | ₩7,996 | ₩8,036 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,835 | ₩8,197 | ₩7,835 | ₩8,036 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,143 | ₩8,143 | ₩7,821 | ₩7,835 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,197 | ₩8,318 | ₩8,009 | ₩8,157 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩8,036 | ₩8,465 | ₩8,023 | ₩8,264 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,915 | ₩8,103 | ₩7,848 | ₩8,023 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,754 | ₩7,915 | ₩7,741 | ₩7,889 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,607 | ₩7,795 | ₩7,540 | ₩7,687 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,741 | ₩7,768 | ₩7,580 | ₩7,593 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,754 | ₩7,781 | ₩7,499 | ₩7,647 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,647 | ₩7,848 | ₩7,567 | ₩7,728 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,499 | ₩7,701 | ₩7,446 | ₩7,701 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,567 | ₩7,647 | ₩7,459 | ₩7,499 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,687 | ₩7,701 | ₩7,553 | ₩7,593 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,821 | ₩7,956 | ₩7,647 | ₩7,674 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,889 | ₩7,942 | ₩7,741 | ₩7,781 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,345 | ₩8,372 | ₩7,862 | ₩7,929 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,948 | ₩9,123 | ₩8,761 | ₩8,814 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,190 | ₩9,217 | ₩8,801 | ₩8,922 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,311 | ₩9,311 | ₩9,002 | ₩9,109 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,753 | ₩9,794 | ₩9,351 | ₩9,364 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,914 | ₩9,995 | ₩9,659 | ₩9,740 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,129 | ₩10,370 | ₩9,955 | ₩9,995 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,102 | ₩10,290 | ₩9,700 | ₩10,062 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,968 | ₩10,183 | ₩9,861 | ₩10,049 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,424 | ₩10,585 | ₩9,941 | ₩9,941 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,599 | ₩10,666 | ₩10,424 | ₩10,424 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,344 | ₩10,733 | ₩10,250 | ₩10,599 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,955 | ₩10,612 | ₩9,901 | ₩10,236 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,727 | ₩10,250 | ₩9,606 | ₩9,928 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,418 | ₩9,727 | ₩9,297 | ₩9,673 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,324 | ₩9,418 | ₩9,217 | ₩9,324 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,566 | ₩9,566 | ₩9,378 | ₩9,378 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,633 | ₩9,727 | ₩9,525 | ₩9,566 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,633 | ₩9,713 | ₩9,606 | ₩9,659 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,820 | ₩9,847 | ₩9,592 | ₩9,633 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,378 | ₩9,861 | ₩9,324 | ₩9,820 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,270 | ₩9,405 | ₩9,042 | ₩9,378 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,123 | ₩9,485 | ₩9,109 | ₩9,230 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,190 | ₩9,311 | ₩9,109 | ₩9,150 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,311 | ₩9,311 | ₩8,989 | ₩9,150 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,244 | ₩9,391 | ₩9,203 | ₩9,297 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,257 | ₩9,378 | ₩9,083 | ₩9,270 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,458 | ₩9,525 | ₩9,270 | ₩9,284 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,136 | ₩9,659 | ₩9,083 | ₩9,405 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,150 | ₩9,351 | ₩9,056 | ₩9,150 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,123 | ₩9,257 | ₩8,935 | ₩9,123 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,391 | ₩9,418 | ₩9,123 | ₩9,150 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,981 | ₩9,981 | ₩9,284 | ₩9,297 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,485 | ₩10,129 | ₩9,485 | ₩9,901 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,324 | ₩9,485 | ₩9,163 | ₩9,458 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,485 | ₩9,525 | ₩9,163 | ₩9,257 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,854 | ₩9,834 | ₩8,761 | ₩9,458 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,398 | ₩8,533 | ₩8,237 | ₩8,519 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,479 | ₩8,559 | ₩8,372 | ₩8,385 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,224 | ₩8,479 | ₩8,224 | ₩8,479 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,090 | ₩8,197 | ₩8,009 | ₩8,197 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,050 | ₩8,251 | ₩7,982 | ₩8,090 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,090 | ₩8,184 | ₩7,929 | ₩8,050 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,318 | ₩8,318 | ₩8,050 | ₩8,117 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,157 | ₩8,439 | ₩8,157 | ₩8,291 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,304 | ₩8,506 | ₩8,090 | ₩8,224 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,734 | ₩8,761 | ₩8,385 | ₩8,425 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,337 | ₩9,337 | ₩8,828 | ₩8,881 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,176 | ₩9,351 | ₩9,015 | ₩9,311 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,613 | ₩9,230 | ₩8,559 | ₩9,136 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,989 | ₩9,069 | ₩8,573 | ₩8,586 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,922 | ₩9,083 | ₩8,801 | ₩8,922 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,096 | ₩9,270 | ₩8,908 | ₩8,975 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,069 | ₩9,391 | ₩9,015 | ₩9,096 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,056 | ₩9,284 | ₩9,015 | ₩9,042 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,351 | ₩9,539 | ₩9,136 | ₩9,136 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,828 | ₩9,633 | ₩8,828 | ₩9,418 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,452 | ₩9,297 | ₩8,211 | ₩8,868 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,304 | ₩8,331 | ₩7,889 | ₩7,915 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,331 | ₩8,331 | ₩8,076 | ₩8,304 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,358 | ₩8,412 | ₩8,264 | ₩8,318 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,653 | ₩8,653 | ₩8,251 | ₩8,318 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,331 | ₩8,626 | ₩8,304 | ₩8,559 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,358 | ₩8,626 | ₩8,318 | ₩8,372 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,452 | ₩8,465 | ₩8,157 | ₩8,264 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,157 | ₩8,573 | ₩8,103 | ₩8,465 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,050 | ₩8,157 | ₩7,982 | ₩8,117 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,076 | ₩8,211 | ₩7,902 | ₩8,063 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,304 | ₩8,304 | ₩8,023 | ₩8,076 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,197 | ₩8,251 | ₩8,103 | ₩8,197 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,211 | ₩8,304 | ₩8,130 | ₩8,197 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,533 | ₩8,533 | ₩7,915 | ₩8,117 | -4.87% | 291.7만 |
|---|