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 | ₩8,073 | ₩8,233 | ₩8,033 | ₩8,060 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,193 | ₩8,273 | ₩8,033 | ₩8,060 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,060 | ₩8,447 | ₩8,033 | ₩8,206 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,926 | ₩8,153 | ₩7,779 | ₩8,033 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,646 | ₩7,953 | ₩7,619 | ₩7,859 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,646 | ₩7,833 | ₩7,486 | ₩7,739 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,793 | ₩7,819 | ₩7,539 | ₩7,646 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,779 | ₩7,913 | ₩7,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,779 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,659 | ₩7,739 | ₩7,593 | ₩7,739 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,553 | ₩7,806 | ₩7,473 | ₩7,699 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,553 | ₩7,779 | ₩7,513 | ₩7,593 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,566 | ₩7,713 | ₩7,392 | ₩7,539 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,766 | ₩7,913 | ₩7,566 | ₩7,619 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,686 | ₩7,766 | ₩7,499 | ₩7,753 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,566 | ₩7,659 | ₩7,419 | ₩7,526 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,579 | ₩7,646 | ₩7,473 | ₩7,566 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,713 | ₩7,713 | ₩7,513 | ₩7,539 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,593 | ₩7,779 | ₩7,539 | ₩7,593 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,873 | ₩7,886 | ₩7,526 | ₩7,566 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,913 | ₩8,086 | ₩7,779 | ₩7,900 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,166 | ₩8,180 | ₩7,793 | ₩7,819 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,153 | ₩8,233 | ₩7,846 | ₩8,100 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,513 | ₩8,633 | ₩8,193 | ₩8,220 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,767 | ₩8,927 | ₩8,553 | ₩8,580 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩8,954 | ₩8,967 | ₩8,700 | ₩8,754 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,221 | ₩9,327 | ₩8,834 | ₩9,020 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,754 | ₩9,167 | ₩8,727 | ₩9,114 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,527 | ₩8,994 | ₩8,460 | ₩8,633 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,487 | ₩8,513 | ₩8,193 | ₩8,500 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,393 | ₩8,487 | ₩8,313 | ₩8,433 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,633 | ₩8,633 | ₩8,393 | ₩8,407 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,927 | ₩9,100 | ₩8,673 | ₩8,687 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩8,994 | ₩8,994 | ₩8,620 | ₩8,980 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,593 | ₩8,954 | ₩8,580 | ₩8,914 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,074 | ₩9,167 | ₩8,513 | ₩8,593 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,100 | ₩9,221 | ₩8,900 | ₩9,087 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,327 | ₩9,447 | ₩8,967 | ₩9,194 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,860 | ₩9,381 | ₩8,780 | ₩9,247 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,540 | ₩8,780 | ₩8,420 | ₩8,780 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,407 | ₩8,714 | ₩8,246 | ₩8,687 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,313 | ₩8,527 | ₩8,273 | ₩8,460 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,286 | ₩8,447 | ₩8,073 | ₩8,286 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,393 | ₩8,527 | ₩8,233 | ₩8,327 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,420 | ₩8,727 | ₩8,220 | ₩8,473 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,886 | ₩8,367 | ₩7,859 | ₩8,340 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,473 | ₩8,473 | ₩7,846 | ₩7,886 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,727 | ₩8,727 | ₩8,193 | ₩8,393 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,221 | ₩9,407 | ₩8,487 | ₩8,593 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,341 | ₩9,741 | ₩8,714 | ₩9,341 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,006 | ₩9,234 | ₩7,980 | ₩9,194 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,632 | ₩8,100 | ₩6,632 | ₩8,046 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,111 | ₩6,272 | ₩5,965 | ₩6,245 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,071 | ₩6,151 | ₩5,978 | ₩6,031 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩5,978 | ₩6,138 | ₩5,965 | ₩5,978 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩5,978 | ₩6,005 | ₩5,885 | ₩5,911 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,031 | ₩6,085 | ₩5,925 | ₩5,938 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,018 | ₩6,272 | ₩6,005 | ₩6,085 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,232 | ₩6,232 | ₩5,778 | ₩6,031 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,405 | ₩6,432 | ₩6,245 | ₩6,245 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,605 | ₩6,672 | ₩6,445 | ₩6,445 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,605 | ₩6,672 | ₩6,538 | ₩6,578 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,405 | ₩6,538 | ₩6,392 | ₩6,525 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,458 | ₩6,485 | ₩6,312 | ₩6,338 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,378 | ₩6,525 | ₩6,378 | ₩6,472 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,458 | ₩6,512 | ₩6,272 | ₩6,378 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,525 | ₩6,552 | ₩6,405 | ₩6,485 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,498 | ₩6,605 | ₩6,392 | ₩6,552 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,498 | ₩6,685 | ₩6,472 | ₩6,552 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,498 | ₩6,538 | ₩6,338 | ₩6,418 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,472 | ₩6,592 | ₩6,325 | ₩6,538 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,472 | ₩6,605 | ₩6,352 | ₩6,365 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,405 | ₩6,699 | ₩6,405 | ₩6,578 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,338 | ₩6,525 | ₩6,178 | ₩6,472 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,046 | ₩7,940 | ₩6,285 | ₩6,352 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,672 | ₩7,219 | ₩6,672 | ₩7,046 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,445 | ₩6,792 | ₩6,432 | ₩6,659 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,258 | ₩6,405 | ₩6,232 | ₩6,405 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,338 | ₩6,338 | ₩6,151 | ₩6,232 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,378 | ₩6,405 | ₩6,098 | ₩6,365 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,632 | ₩6,659 | ₩6,338 | ₩6,352 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,725 | ₩6,739 | ₩6,525 | ₩6,619 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,845 | ₩6,899 | ₩6,632 | ₩6,659 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,939 | ₩6,965 | ₩6,739 | ₩6,752 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,899 | ₩7,005 | ₩6,845 | ₩6,885 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,805 | ₩7,112 | ₩6,805 | ₩6,872 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,899 | ₩7,019 | ₩6,792 | ₩6,899 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,166 | ₩7,192 | ₩6,792 | ₩6,819 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,032 | ₩7,192 | ₩6,885 | ₩7,166 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,752 | ₩7,046 | ₩6,672 | ₩7,019 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,672 | ₩6,712 | ₩6,592 | ₩6,605 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,086 | ₩7,086 | ₩6,659 | ₩6,685 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,099 | ₩7,246 | ₩6,965 | ₩7,086 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,192 | ₩7,219 | ₩7,059 | ₩7,152 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,206 | ₩7,299 | ₩7,112 | ₩7,219 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,232 | ₩7,486 | ₩7,179 | ₩7,192 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,379 | ₩7,473 | ₩7,112 | ₩7,206 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,312 | ₩7,432 | ₩7,179 | ₩7,299 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,272 | ₩7,299 | ₩7,099 | ₩7,272 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,086 | ₩7,486 | ₩6,992 | ₩7,339 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,246 | ₩7,246 | ₩7,072 | ₩7,099 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,232 | ₩7,312 | ₩7,099 | ₩7,126 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,259 | ₩7,326 | ₩7,072 | ₩7,232 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,112 | ₩7,352 | ₩7,072 | ₩7,272 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,219 | ₩7,219 | ₩7,005 | ₩7,059 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,179 | ₩7,246 | ₩7,086 | ₩7,219 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,646 | ₩7,686 | ₩7,099 | ₩7,166 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,606 | ₩7,739 | ₩7,526 | ₩7,673 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,553 | ₩7,859 | ₩7,539 | ₩7,646 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,593 | ₩7,633 | ₩7,473 | ₩7,539 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,406 | ₩7,646 | ₩7,406 | ₩7,526 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,539 | ₩7,779 | ₩7,366 | ₩7,379 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,633 | ₩7,633 | ₩7,179 | ₩7,539 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,806 | ₩8,393 | ₩7,619 | ₩7,633 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,459 | ₩7,553 | ₩7,299 | ₩7,459 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,499 | ₩7,726 | ₩7,473 | ₩7,566 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,499 | ₩7,713 | ₩7,432 | ₩7,446 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,499 | ₩7,513 | ₩7,326 | ₩7,513 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,593 | ₩7,646 | ₩7,352 | ₩7,392 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,713 | ₩7,726 | ₩7,419 | ₩7,579 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,859 | ₩7,900 | ₩7,619 | ₩7,646 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,806 | ₩7,966 | ₩7,739 | ₩7,886 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,873 | ₩7,940 | ₩7,779 | ₩7,873 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,699 | ₩7,819 | ₩7,646 | ₩7,766 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,619 | ₩7,766 | ₩7,606 | ₩7,659 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,686 | ₩7,806 | ₩7,579 | ₩7,579 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,419 | ₩7,673 | ₩7,392 | ₩7,633 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,286 | ₩7,513 | ₩7,219 | ₩7,473 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,086 | ₩7,192 | ₩6,979 | ₩7,192 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,272 | ₩7,352 | ₩7,032 | ₩7,139 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,139 | ₩7,152 | ₩6,925 | ₩7,019 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,179 | ₩7,259 | ₩7,112 | ₩7,219 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,286 | ₩7,473 | ₩7,139 | ₩7,139 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,232 | ₩7,499 | ₩7,206 | ₩7,446 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,805 | ₩7,219 | ₩6,805 | ₩7,206 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,752 | ₩6,805 | ₩6,672 | ₩6,712 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,845 | ₩6,859 | ₩6,659 | ₩6,699 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,685 | ₩7,019 | ₩6,685 | ₩6,832 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,765 | ₩6,965 | ₩6,739 | ₩6,779 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,739 | ₩6,739 | ₩6,578 | ₩6,659 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,859 | ₩6,925 | ₩6,685 | ₩6,805 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,712 | ₩6,832 | ₩6,592 | ₩6,685 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,685 | ₩6,805 | ₩6,605 | ₩6,712 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,819 | ₩6,925 | ₩6,739 | ₩6,792 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,765 | ₩7,059 | ₩6,752 | ₩6,912 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,672 | ₩6,779 | ₩6,645 | ₩6,712 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,805 | ₩6,805 | ₩6,578 | ₩6,619 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,139 | ₩7,152 | ₩6,712 | ₩6,739 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,152 | ₩7,272 | ₩7,046 | ₩7,246 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,126 | ₩7,232 | ₩7,032 | ₩7,206 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,152 | ₩7,192 | ₩6,859 | ₩7,139 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,339 | ₩7,352 | ₩7,152 | ₩7,179 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,432 | ₩7,686 | ₩7,379 | ₩7,432 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,673 | ₩7,699 | ₩7,432 | ₩7,513 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,699 | ₩7,846 | ₩7,513 | ₩7,646 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,713 | ₩8,006 | ₩7,633 | ₩7,940 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,940 | ₩8,060 | ₩7,886 | ₩7,913 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,126 | ₩8,140 | ₩7,953 | ₩8,060 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,140 | ₩8,340 | ₩7,980 | ₩8,153 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,006 | ₩8,260 | ₩7,966 | ₩8,033 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,140 | ₩8,327 | ₩7,873 | ₩7,980 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,940 | ₩8,447 | ₩7,859 | ₩8,180 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,619 | ₩8,420 | ₩7,352 | ₩7,913 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩7,993 | ₩8,340 | ₩7,859 | ₩8,260 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,073 | ₩8,166 | ₩7,953 | ₩7,993 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,793 | ₩8,153 | ₩7,793 | ₩7,993 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,100 | ₩8,100 | ₩7,779 | ₩7,793 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,153 | ₩8,273 | ₩7,966 | ₩8,113 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩7,993 | ₩8,420 | ₩7,980 | ₩8,220 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,873 | ₩8,060 | ₩7,806 | ₩7,980 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,713 | ₩7,873 | ₩7,699 | ₩7,846 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,566 | ₩7,753 | ₩7,499 | ₩7,646 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,699 | ₩7,726 | ₩7,539 | ₩7,553 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,713 | ₩7,739 | ₩7,459 | ₩7,606 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,606 | ₩7,806 | ₩7,526 | ₩7,686 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,459 | ₩7,659 | ₩7,406 | ₩7,659 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,526 | ₩7,606 | ₩7,419 | ₩7,459 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,646 | ₩7,659 | ₩7,513 | ₩7,553 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,779 | ₩7,913 | ₩7,606 | ₩7,633 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,846 | ₩7,900 | ₩7,699 | ₩7,739 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,300 | ₩8,327 | ₩7,819 | ₩7,886 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,900 | ₩9,074 | ₩8,714 | ₩8,767 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,141 | ₩9,167 | ₩8,754 | ₩8,874 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,261 | ₩9,261 | ₩8,954 | ₩9,060 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,701 | ₩9,741 | ₩9,301 | ₩9,314 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,861 | ₩9,941 | ₩9,608 | ₩9,688 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,075 | ₩10,315 | ₩9,901 | ₩9,941 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,048 | ₩10,235 | ₩9,648 | ₩10,008 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,914 | ₩10,128 | ₩9,808 | ₩9,995 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,368 | ₩10,528 | ₩9,888 | ₩9,888 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,542 | ₩10,608 | ₩10,368 | ₩10,368 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,288 | ₩10,675 | ₩10,195 | ₩10,542 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,901 | ₩10,555 | ₩9,848 | ₩10,181 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,674 | ₩10,195 | ₩9,554 | ₩9,874 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,367 | ₩9,674 | ₩9,247 | ₩9,621 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,274 | ₩9,367 | ₩9,167 | ₩9,274 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,514 | ₩9,514 | ₩9,327 | ₩9,327 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,581 | ₩9,674 | ₩9,474 | ₩9,514 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,581 | ₩9,661 | ₩9,554 | ₩9,608 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,768 | ₩9,794 | ₩9,541 | ₩9,581 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,327 | ₩9,808 | ₩9,274 | ₩9,768 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,221 | ₩9,354 | ₩8,994 | ₩9,327 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,074 | ₩9,434 | ₩9,060 | ₩9,181 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,141 | ₩9,261 | ₩9,060 | ₩9,100 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,261 | ₩9,261 | ₩8,940 | ₩9,100 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,194 | ₩9,341 | ₩9,154 | ₩9,247 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,207 | ₩9,327 | ₩9,034 | ₩9,221 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,407 | ₩9,474 | ₩9,221 | ₩9,234 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,087 | ₩9,608 | ₩9,034 | ₩9,354 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,100 | ₩9,301 | ₩9,007 | ₩9,100 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,074 | ₩9,207 | ₩8,887 | ₩9,074 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,341 | ₩9,367 | ₩9,074 | ₩9,100 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,928 | ₩9,928 | ₩9,234 | ₩9,247 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,434 | ₩10,075 | ₩9,434 | ₩9,848 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,274 | ₩9,434 | ₩9,114 | ₩9,407 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,434 | ₩9,474 | ₩9,114 | ₩9,207 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,807 | ₩9,781 | ₩8,714 | ₩9,407 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,353 | ₩8,487 | ₩8,193 | ₩8,473 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,433 | ₩8,513 | ₩8,327 | ₩8,340 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,180 | ₩8,433 | ₩8,180 | ₩8,433 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,046 | ₩8,153 | ₩7,966 | ₩8,153 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,006 | ₩8,206 | ₩7,940 | ₩8,046 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,046 | ₩8,140 | ₩7,886 | ₩8,006 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,273 | ₩8,273 | ₩8,006 | ₩8,073 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,113 | ₩8,393 | ₩8,113 | ₩8,246 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,260 | ₩8,460 | ₩8,046 | ₩8,180 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,687 | ₩8,714 | ₩8,340 | ₩8,380 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,287 | ₩9,287 | ₩8,780 | ₩8,834 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,127 | ₩9,301 | ₩8,967 | ₩9,261 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,567 | ₩9,181 | ₩8,513 | ₩9,087 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,940 | ₩9,020 | ₩8,527 | ₩8,540 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,874 | ₩9,034 | ₩8,754 | ₩8,874 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,047 | ₩9,221 | ₩8,860 | ₩8,927 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,020 | ₩9,341 | ₩8,967 | ₩9,047 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,007 | ₩9,234 | ₩8,967 | ₩8,994 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,301 | ₩9,487 | ₩9,087 | ₩9,087 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,780 | ₩9,581 | ₩8,780 | ₩9,367 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,407 | ₩9,247 | ₩8,166 | ₩8,820 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,260 | ₩8,286 | ₩7,846 | ₩7,873 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,286 | ₩8,286 | ₩8,033 | ₩8,260 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,313 | ₩8,367 | ₩8,220 | ₩8,273 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,607 | ₩8,607 | ₩8,206 | ₩8,273 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,286 | ₩8,580 | ₩8,260 | ₩8,513 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,313 | ₩8,580 | ₩8,273 | ₩8,327 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,407 | ₩8,420 | ₩8,113 | ₩8,220 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,113 | ₩8,527 | ₩8,060 | ₩8,420 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,006 | ₩8,113 | ₩7,940 | ₩8,073 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,033 | ₩8,166 | ₩7,859 | ₩8,020 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,260 | ₩8,260 | ₩7,980 | ₩8,033 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,153 | ₩8,206 | ₩8,060 | ₩8,153 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,166 | ₩8,260 | ₩8,086 | ₩8,153 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,487 | ₩8,487 | ₩7,873 | ₩8,073 | -4.87% | 291.7만 |
|---|