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 | ₩8,090 | ₩8,250 | ₩8,050 | ₩8,076 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,210 | ₩8,290 | ₩8,050 | ₩8,076 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,076 | ₩8,464 | ₩8,050 | ₩8,223 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,943 | ₩8,170 | ₩7,796 | ₩8,050 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,662 | ₩7,969 | ₩7,635 | ₩7,876 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,662 | ₩7,849 | ₩7,501 | ₩7,755 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,809 | ₩7,836 | ₩7,555 | ₩7,662 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,796 | ₩7,929 | ₩7,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,796 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,675 | ₩7,755 | ₩7,608 | ₩7,755 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,568 | ₩7,822 | ₩7,488 | ₩7,715 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,568 | ₩7,796 | ₩7,528 | ₩7,608 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,582 | ₩7,729 | ₩7,408 | ₩7,555 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,782 | ₩7,929 | ₩7,582 | ₩7,635 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,702 | ₩7,782 | ₩7,515 | ₩7,769 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,582 | ₩7,675 | ₩7,434 | ₩7,541 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,595 | ₩7,662 | ₩7,488 | ₩7,582 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,729 | ₩7,729 | ₩7,528 | ₩7,555 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,608 | ₩7,796 | ₩7,555 | ₩7,608 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,889 | ₩7,902 | ₩7,541 | ₩7,582 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,929 | ₩8,103 | ₩7,796 | ₩7,916 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,183 | ₩8,197 | ₩7,809 | ₩7,836 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,170 | ₩8,250 | ₩7,862 | ₩8,116 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,531 | ₩8,651 | ₩8,210 | ₩8,237 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,785 | ₩8,945 | ₩8,571 | ₩8,598 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩8,972 | ₩8,986 | ₩8,718 | ₩8,772 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,240 | ₩9,347 | ₩8,852 | ₩9,039 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,772 | ₩9,186 | ₩8,745 | ₩9,133 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,544 | ₩9,012 | ₩8,477 | ₩8,651 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,504 | ₩8,531 | ₩8,210 | ₩8,518 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,411 | ₩8,504 | ₩8,330 | ₩8,451 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,651 | ₩8,651 | ₩8,411 | ₩8,424 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,945 | ₩9,119 | ₩8,691 | ₩8,705 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩9,012 | ₩9,012 | ₩8,638 | ₩8,999 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,611 | ₩8,972 | ₩8,598 | ₩8,932 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,093 | ₩9,186 | ₩8,531 | ₩8,611 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,119 | ₩9,240 | ₩8,919 | ₩9,106 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,347 | ₩9,467 | ₩8,986 | ₩9,213 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,879 | ₩9,400 | ₩8,798 | ₩9,266 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,558 | ₩8,798 | ₩8,437 | ₩8,798 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,424 | ₩8,732 | ₩8,264 | ₩8,705 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,330 | ₩8,544 | ₩8,290 | ₩8,477 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,304 | ₩8,464 | ₩8,090 | ₩8,304 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,411 | ₩8,544 | ₩8,250 | ₩8,344 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,437 | ₩8,745 | ₩8,237 | ₩8,491 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,902 | ₩8,384 | ₩7,876 | ₩8,357 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,491 | ₩8,491 | ₩7,862 | ₩7,902 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,745 | ₩8,745 | ₩8,210 | ₩8,411 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,240 | ₩9,427 | ₩8,504 | ₩8,611 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,360 | ₩9,761 | ₩8,732 | ₩9,360 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,023 | ₩9,253 | ₩7,996 | ₩9,213 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,646 | ₩8,116 | ₩6,646 | ₩8,063 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,124 | ₩6,285 | ₩5,977 | ₩6,258 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,084 | ₩6,164 | ₩5,990 | ₩6,044 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩5,990 | ₩6,151 | ₩5,977 | ₩5,990 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩5,990 | ₩6,017 | ₩5,897 | ₩5,924 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,044 | ₩6,097 | ₩5,937 | ₩5,950 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,031 | ₩6,285 | ₩6,017 | ₩6,097 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,244 | ₩6,244 | ₩5,790 | ₩6,044 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,418 | ₩6,445 | ₩6,258 | ₩6,258 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,619 | ₩6,686 | ₩6,458 | ₩6,458 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,619 | ₩6,686 | ₩6,552 | ₩6,592 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,418 | ₩6,552 | ₩6,405 | ₩6,539 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,472 | ₩6,499 | ₩6,325 | ₩6,351 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,392 | ₩6,539 | ₩6,392 | ₩6,485 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,472 | ₩6,525 | ₩6,285 | ₩6,392 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,539 | ₩6,565 | ₩6,418 | ₩6,499 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,512 | ₩6,619 | ₩6,405 | ₩6,565 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,512 | ₩6,699 | ₩6,485 | ₩6,565 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,512 | ₩6,552 | ₩6,351 | ₩6,432 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,485 | ₩6,605 | ₩6,338 | ₩6,552 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,485 | ₩6,619 | ₩6,365 | ₩6,378 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,418 | ₩6,712 | ₩6,418 | ₩6,592 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,351 | ₩6,539 | ₩6,191 | ₩6,485 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,060 | ₩7,956 | ₩6,298 | ₩6,365 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,686 | ₩7,234 | ₩6,686 | ₩7,060 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,458 | ₩6,806 | ₩6,445 | ₩6,672 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,271 | ₩6,418 | ₩6,244 | ₩6,418 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,351 | ₩6,351 | ₩6,164 | ₩6,244 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,392 | ₩6,418 | ₩6,111 | ₩6,378 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,646 | ₩6,672 | ₩6,351 | ₩6,365 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,739 | ₩6,753 | ₩6,539 | ₩6,632 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,860 | ₩6,913 | ₩6,646 | ₩6,672 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,953 | ₩6,980 | ₩6,753 | ₩6,766 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,913 | ₩7,020 | ₩6,860 | ₩6,900 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,819 | ₩7,127 | ₩6,819 | ₩6,886 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,913 | ₩7,033 | ₩6,806 | ₩6,913 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,180 | ₩7,207 | ₩6,806 | ₩6,833 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,047 | ₩7,207 | ₩6,900 | ₩7,180 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,766 | ₩7,060 | ₩6,686 | ₩7,033 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,686 | ₩6,726 | ₩6,605 | ₩6,619 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,100 | ₩7,100 | ₩6,672 | ₩6,699 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,114 | ₩7,261 | ₩6,980 | ₩7,100 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,207 | ₩7,234 | ₩7,073 | ₩7,167 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,221 | ₩7,314 | ₩7,127 | ₩7,234 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,247 | ₩7,501 | ₩7,194 | ₩7,207 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,394 | ₩7,488 | ₩7,127 | ₩7,221 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,328 | ₩7,448 | ₩7,194 | ₩7,314 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,287 | ₩7,314 | ₩7,114 | ₩7,287 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,100 | ₩7,501 | ₩7,007 | ₩7,354 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,261 | ₩7,261 | ₩7,087 | ₩7,114 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,247 | ₩7,328 | ₩7,114 | ₩7,140 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,274 | ₩7,341 | ₩7,087 | ₩7,247 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,127 | ₩7,368 | ₩7,087 | ₩7,287 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,234 | ₩7,234 | ₩7,020 | ₩7,073 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,194 | ₩7,261 | ₩7,100 | ₩7,234 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,662 | ₩7,702 | ₩7,114 | ₩7,180 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,622 | ₩7,755 | ₩7,541 | ₩7,689 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,568 | ₩7,876 | ₩7,555 | ₩7,662 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,608 | ₩7,648 | ₩7,488 | ₩7,555 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,421 | ₩7,662 | ₩7,421 | ₩7,541 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,555 | ₩7,796 | ₩7,381 | ₩7,394 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,648 | ₩7,648 | ₩7,194 | ₩7,555 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,822 | ₩8,411 | ₩7,635 | ₩7,648 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,475 | ₩7,568 | ₩7,314 | ₩7,475 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,515 | ₩7,742 | ₩7,488 | ₩7,582 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,515 | ₩7,729 | ₩7,448 | ₩7,461 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,515 | ₩7,528 | ₩7,341 | ₩7,528 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,608 | ₩7,662 | ₩7,368 | ₩7,408 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,729 | ₩7,742 | ₩7,434 | ₩7,595 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,876 | ₩7,916 | ₩7,635 | ₩7,662 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,822 | ₩7,983 | ₩7,755 | ₩7,902 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,889 | ₩7,956 | ₩7,796 | ₩7,889 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,715 | ₩7,836 | ₩7,662 | ₩7,782 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,635 | ₩7,782 | ₩7,622 | ₩7,675 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,702 | ₩7,822 | ₩7,595 | ₩7,595 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,434 | ₩7,689 | ₩7,408 | ₩7,648 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,301 | ₩7,528 | ₩7,234 | ₩7,488 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,100 | ₩7,207 | ₩6,993 | ₩7,207 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,287 | ₩7,368 | ₩7,047 | ₩7,154 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,154 | ₩7,167 | ₩6,940 | ₩7,033 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,194 | ₩7,274 | ₩7,127 | ₩7,234 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,301 | ₩7,488 | ₩7,154 | ₩7,154 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,247 | ₩7,515 | ₩7,221 | ₩7,461 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,819 | ₩7,234 | ₩6,819 | ₩7,221 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,766 | ₩6,819 | ₩6,686 | ₩6,726 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,860 | ₩6,873 | ₩6,672 | ₩6,712 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,699 | ₩7,033 | ₩6,699 | ₩6,846 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,779 | ₩6,980 | ₩6,753 | ₩6,793 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,753 | ₩6,753 | ₩6,592 | ₩6,672 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,873 | ₩6,940 | ₩6,699 | ₩6,819 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,726 | ₩6,846 | ₩6,605 | ₩6,699 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,699 | ₩6,819 | ₩6,619 | ₩6,726 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,833 | ₩6,940 | ₩6,753 | ₩6,806 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,779 | ₩7,073 | ₩6,766 | ₩6,926 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,686 | ₩6,793 | ₩6,659 | ₩6,726 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,819 | ₩6,819 | ₩6,592 | ₩6,632 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,154 | ₩7,167 | ₩6,726 | ₩6,753 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,167 | ₩7,287 | ₩7,060 | ₩7,261 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,140 | ₩7,247 | ₩7,047 | ₩7,221 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,167 | ₩7,207 | ₩6,873 | ₩7,154 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,354 | ₩7,368 | ₩7,167 | ₩7,194 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,448 | ₩7,702 | ₩7,394 | ₩7,448 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,689 | ₩7,715 | ₩7,448 | ₩7,528 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,715 | ₩7,862 | ₩7,528 | ₩7,662 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,729 | ₩8,023 | ₩7,648 | ₩7,956 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,956 | ₩8,076 | ₩7,902 | ₩7,929 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,143 | ₩8,157 | ₩7,969 | ₩8,076 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,157 | ₩8,357 | ₩7,996 | ₩8,170 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,023 | ₩8,277 | ₩7,983 | ₩8,050 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,157 | ₩8,344 | ₩7,889 | ₩7,996 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,956 | ₩8,464 | ₩7,876 | ₩8,197 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,635 | ₩8,437 | ₩7,368 | ₩7,929 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩8,009 | ₩8,357 | ₩7,876 | ₩8,277 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,090 | ₩8,183 | ₩7,969 | ₩8,009 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,809 | ₩8,170 | ₩7,809 | ₩8,009 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,116 | ₩8,116 | ₩7,796 | ₩7,809 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,170 | ₩8,290 | ₩7,983 | ₩8,130 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩8,009 | ₩8,437 | ₩7,996 | ₩8,237 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,889 | ₩8,076 | ₩7,822 | ₩7,996 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,729 | ₩7,889 | ₩7,715 | ₩7,862 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,582 | ₩7,769 | ₩7,515 | ₩7,662 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,715 | ₩7,742 | ₩7,555 | ₩7,568 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,729 | ₩7,755 | ₩7,475 | ₩7,622 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,622 | ₩7,822 | ₩7,541 | ₩7,702 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,475 | ₩7,675 | ₩7,421 | ₩7,675 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,541 | ₩7,622 | ₩7,434 | ₩7,475 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,662 | ₩7,675 | ₩7,528 | ₩7,568 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,796 | ₩7,929 | ₩7,622 | ₩7,648 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,862 | ₩7,916 | ₩7,715 | ₩7,755 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,317 | ₩8,344 | ₩7,836 | ₩7,902 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,919 | ₩9,093 | ₩8,732 | ₩8,785 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,159 | ₩9,186 | ₩8,772 | ₩8,892 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,280 | ₩9,280 | ₩8,972 | ₩9,079 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,721 | ₩9,761 | ₩9,320 | ₩9,333 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,881 | ₩9,962 | ₩9,627 | ₩9,708 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,095 | ₩10,336 | ₩9,922 | ₩9,962 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,069 | ₩10,256 | ₩9,668 | ₩10,029 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,935 | ₩10,149 | ₩9,828 | ₩10,015 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,390 | ₩10,550 | ₩9,908 | ₩9,908 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,563 | ₩10,630 | ₩10,390 | ₩10,390 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,309 | ₩10,697 | ₩10,216 | ₩10,563 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,922 | ₩10,577 | ₩9,868 | ₩10,202 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,694 | ₩10,216 | ₩9,574 | ₩9,895 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,387 | ₩9,694 | ₩9,266 | ₩9,641 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,293 | ₩9,387 | ₩9,186 | ₩9,293 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,534 | ₩9,534 | ₩9,347 | ₩9,347 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,601 | ₩9,694 | ₩9,494 | ₩9,534 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,601 | ₩9,681 | ₩9,574 | ₩9,627 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,788 | ₩9,815 | ₩9,561 | ₩9,601 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,347 | ₩9,828 | ₩9,293 | ₩9,788 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,240 | ₩9,373 | ₩9,012 | ₩9,347 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,093 | ₩9,454 | ₩9,079 | ₩9,200 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,159 | ₩9,280 | ₩9,079 | ₩9,119 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,280 | ₩9,280 | ₩8,959 | ₩9,119 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,213 | ₩9,360 | ₩9,173 | ₩9,266 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,226 | ₩9,347 | ₩9,052 | ₩9,240 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,427 | ₩9,494 | ₩9,240 | ₩9,253 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,106 | ₩9,627 | ₩9,052 | ₩9,373 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,119 | ₩9,320 | ₩9,026 | ₩9,119 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,093 | ₩9,226 | ₩8,905 | ₩9,093 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,360 | ₩9,387 | ₩9,093 | ₩9,119 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,948 | ₩9,948 | ₩9,253 | ₩9,266 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,454 | ₩10,095 | ₩9,454 | ₩9,868 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,293 | ₩9,454 | ₩9,133 | ₩9,427 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,454 | ₩9,494 | ₩9,133 | ₩9,226 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,825 | ₩9,801 | ₩8,732 | ₩9,427 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,370 | ₩8,504 | ₩8,210 | ₩8,491 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,451 | ₩8,531 | ₩8,344 | ₩8,357 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,197 | ₩8,451 | ₩8,197 | ₩8,451 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,063 | ₩8,170 | ₩7,983 | ₩8,170 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,023 | ₩8,223 | ₩7,956 | ₩8,063 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,063 | ₩8,157 | ₩7,902 | ₩8,023 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,290 | ₩8,290 | ₩8,023 | ₩8,090 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,130 | ₩8,411 | ₩8,130 | ₩8,264 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,277 | ₩8,477 | ₩8,063 | ₩8,197 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,705 | ₩8,732 | ₩8,357 | ₩8,397 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,306 | ₩9,306 | ₩8,798 | ₩8,852 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,146 | ₩9,320 | ₩8,986 | ₩9,280 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,584 | ₩9,200 | ₩8,531 | ₩9,106 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,959 | ₩9,039 | ₩8,544 | ₩8,558 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,892 | ₩9,052 | ₩8,772 | ₩8,892 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,066 | ₩9,240 | ₩8,879 | ₩8,945 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,039 | ₩9,360 | ₩8,986 | ₩9,066 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,026 | ₩9,253 | ₩8,986 | ₩9,012 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,320 | ₩9,507 | ₩9,106 | ₩9,106 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,798 | ₩9,601 | ₩8,798 | ₩9,387 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,424 | ₩9,266 | ₩8,183 | ₩8,838 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,277 | ₩8,304 | ₩7,862 | ₩7,889 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,304 | ₩8,304 | ₩8,050 | ₩8,277 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,330 | ₩8,384 | ₩8,237 | ₩8,290 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,625 | ₩8,625 | ₩8,223 | ₩8,290 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,304 | ₩8,598 | ₩8,277 | ₩8,531 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,330 | ₩8,598 | ₩8,290 | ₩8,344 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,424 | ₩8,437 | ₩8,130 | ₩8,237 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,130 | ₩8,544 | ₩8,076 | ₩8,437 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,023 | ₩8,130 | ₩7,956 | ₩8,090 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,050 | ₩8,183 | ₩7,876 | ₩8,036 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,277 | ₩8,277 | ₩7,996 | ₩8,050 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,170 | ₩8,223 | ₩8,076 | ₩8,170 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,183 | ₩8,277 | ₩8,103 | ₩8,170 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,504 | ₩8,504 | ₩7,889 | ₩8,090 | -4.87% | 291.7만 |
|---|