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 | ₩8,115 | ₩8,276 | ₩8,075 | ₩8,102 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,236 | ₩8,316 | ₩8,075 | ₩8,102 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,102 | ₩8,490 | ₩8,075 | ₩8,249 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,967 | ₩8,195 | ₩7,820 | ₩8,075 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,686 | ₩7,994 | ₩7,659 | ₩7,900 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,686 | ₩7,873 | ₩7,525 | ₩7,780 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,833 | ₩7,860 | ₩7,578 | ₩7,686 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,820 | ₩7,954 | ₩7,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,820 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,699 | ₩7,780 | ₩7,632 | ₩7,780 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,592 | ₩7,847 | ₩7,511 | ₩7,739 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,592 | ₩7,820 | ₩7,552 | ₩7,632 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,605 | ₩7,753 | ₩7,431 | ₩7,578 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,806 | ₩7,954 | ₩7,605 | ₩7,659 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,726 | ₩7,806 | ₩7,538 | ₩7,793 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,605 | ₩7,699 | ₩7,458 | ₩7,565 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,619 | ₩7,686 | ₩7,511 | ₩7,605 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,753 | ₩7,753 | ₩7,552 | ₩7,578 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,632 | ₩7,820 | ₩7,578 | ₩7,632 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,914 | ₩7,927 | ₩7,565 | ₩7,605 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,954 | ₩8,128 | ₩7,820 | ₩7,941 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,209 | ₩8,222 | ₩7,833 | ₩7,860 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,195 | ₩8,276 | ₩7,887 | ₩8,142 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,558 | ₩8,678 | ₩8,236 | ₩8,262 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,812 | ₩8,973 | ₩8,598 | ₩8,625 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩9,000 | ₩9,014 | ₩8,745 | ₩8,799 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,268 | ₩9,376 | ₩8,879 | ₩9,067 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,799 | ₩9,215 | ₩8,772 | ₩9,161 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,571 | ₩9,040 | ₩8,504 | ₩8,678 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,531 | ₩8,558 | ₩8,236 | ₩8,544 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,437 | ₩8,531 | ₩8,356 | ₩8,477 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,678 | ₩8,678 | ₩8,437 | ₩8,450 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,973 | ₩9,148 | ₩8,719 | ₩8,732 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩9,040 | ₩9,040 | ₩8,665 | ₩9,027 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,638 | ₩9,000 | ₩8,625 | ₩8,960 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,121 | ₩9,215 | ₩8,558 | ₩8,638 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,148 | ₩9,268 | ₩8,947 | ₩9,134 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,376 | ₩9,496 | ₩9,014 | ₩9,242 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,906 | ₩9,429 | ₩8,826 | ₩9,295 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,584 | ₩8,826 | ₩8,464 | ₩8,826 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,450 | ₩8,759 | ₩8,289 | ₩8,732 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,356 | ₩8,571 | ₩8,316 | ₩8,504 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,330 | ₩8,490 | ₩8,115 | ₩8,330 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,437 | ₩8,571 | ₩8,276 | ₩8,370 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,464 | ₩8,772 | ₩8,262 | ₩8,517 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,927 | ₩8,410 | ₩7,900 | ₩8,383 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,517 | ₩8,517 | ₩7,887 | ₩7,927 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,772 | ₩8,772 | ₩8,236 | ₩8,437 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,268 | ₩9,456 | ₩8,531 | ₩8,638 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,389 | ₩9,792 | ₩8,759 | ₩9,389 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,048 | ₩9,282 | ₩8,021 | ₩9,242 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,666 | ₩8,142 | ₩6,666 | ₩8,088 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,143 | ₩6,304 | ₩5,996 | ₩6,277 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,103 | ₩6,183 | ₩6,009 | ₩6,063 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩6,009 | ₩6,170 | ₩5,996 | ₩6,009 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩6,009 | ₩6,036 | ₩5,915 | ₩5,942 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,063 | ₩6,116 | ₩5,955 | ₩5,969 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,049 | ₩6,304 | ₩6,036 | ₩6,116 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,264 | ₩6,264 | ₩5,808 | ₩6,063 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,438 | ₩6,465 | ₩6,277 | ₩6,277 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,639 | ₩6,707 | ₩6,479 | ₩6,479 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,639 | ₩6,707 | ₩6,572 | ₩6,613 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,438 | ₩6,572 | ₩6,425 | ₩6,559 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,492 | ₩6,519 | ₩6,344 | ₩6,371 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,411 | ₩6,559 | ₩6,411 | ₩6,505 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,492 | ₩6,546 | ₩6,304 | ₩6,411 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,559 | ₩6,586 | ₩6,438 | ₩6,519 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,532 | ₩6,639 | ₩6,425 | ₩6,586 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,532 | ₩6,720 | ₩6,505 | ₩6,586 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,532 | ₩6,572 | ₩6,371 | ₩6,452 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,505 | ₩6,626 | ₩6,358 | ₩6,572 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,505 | ₩6,639 | ₩6,385 | ₩6,398 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,438 | ₩6,733 | ₩6,438 | ₩6,613 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,371 | ₩6,559 | ₩6,210 | ₩6,505 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,082 | ₩7,981 | ₩6,318 | ₩6,385 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,707 | ₩7,256 | ₩6,707 | ₩7,082 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,479 | ₩6,827 | ₩6,465 | ₩6,693 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,291 | ₩6,438 | ₩6,264 | ₩6,438 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,371 | ₩6,371 | ₩6,183 | ₩6,264 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,411 | ₩6,438 | ₩6,130 | ₩6,398 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,666 | ₩6,693 | ₩6,371 | ₩6,385 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,760 | ₩6,774 | ₩6,559 | ₩6,653 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,881 | ₩6,935 | ₩6,666 | ₩6,693 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,975 | ₩7,002 | ₩6,774 | ₩6,787 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,935 | ₩7,042 | ₩6,881 | ₩6,921 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,841 | ₩7,149 | ₩6,841 | ₩6,908 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,935 | ₩7,055 | ₩6,827 | ₩6,935 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,203 | ₩7,230 | ₩6,827 | ₩6,854 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,069 | ₩7,230 | ₩6,921 | ₩7,203 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,787 | ₩7,082 | ₩6,707 | ₩7,055 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,707 | ₩6,747 | ₩6,626 | ₩6,639 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,122 | ₩7,122 | ₩6,693 | ₩6,720 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,136 | ₩7,283 | ₩7,002 | ₩7,122 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,230 | ₩7,256 | ₩7,096 | ₩7,189 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,243 | ₩7,337 | ₩7,149 | ₩7,256 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,270 | ₩7,525 | ₩7,216 | ₩7,230 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,417 | ₩7,511 | ₩7,149 | ₩7,243 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,350 | ₩7,471 | ₩7,216 | ₩7,337 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,310 | ₩7,337 | ₩7,136 | ₩7,310 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,122 | ₩7,525 | ₩7,028 | ₩7,377 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,283 | ₩7,283 | ₩7,109 | ₩7,136 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,270 | ₩7,350 | ₩7,136 | ₩7,163 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,297 | ₩7,364 | ₩7,109 | ₩7,270 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,149 | ₩7,391 | ₩7,109 | ₩7,310 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,256 | ₩7,256 | ₩7,042 | ₩7,096 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,216 | ₩7,283 | ₩7,122 | ₩7,256 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,686 | ₩7,726 | ₩7,136 | ₩7,203 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,645 | ₩7,780 | ₩7,565 | ₩7,713 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,592 | ₩7,900 | ₩7,578 | ₩7,686 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,632 | ₩7,672 | ₩7,511 | ₩7,578 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,444 | ₩7,686 | ₩7,444 | ₩7,565 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,578 | ₩7,820 | ₩7,404 | ₩7,417 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,672 | ₩7,672 | ₩7,216 | ₩7,578 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,847 | ₩8,437 | ₩7,659 | ₩7,672 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,498 | ₩7,592 | ₩7,337 | ₩7,498 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,538 | ₩7,766 | ₩7,511 | ₩7,605 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,538 | ₩7,753 | ₩7,471 | ₩7,485 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,538 | ₩7,552 | ₩7,364 | ₩7,552 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,632 | ₩7,686 | ₩7,391 | ₩7,431 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,753 | ₩7,766 | ₩7,458 | ₩7,619 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,900 | ₩7,941 | ₩7,659 | ₩7,686 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,847 | ₩8,008 | ₩7,780 | ₩7,927 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,914 | ₩7,981 | ₩7,820 | ₩7,914 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,739 | ₩7,860 | ₩7,686 | ₩7,806 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,659 | ₩7,806 | ₩7,645 | ₩7,699 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,726 | ₩7,847 | ₩7,619 | ₩7,619 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,458 | ₩7,713 | ₩7,431 | ₩7,672 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,324 | ₩7,552 | ₩7,256 | ₩7,511 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,122 | ₩7,230 | ₩7,015 | ₩7,230 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,310 | ₩7,391 | ₩7,069 | ₩7,176 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,176 | ₩7,189 | ₩6,961 | ₩7,055 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,216 | ₩7,297 | ₩7,149 | ₩7,256 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,324 | ₩7,511 | ₩7,176 | ₩7,176 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,270 | ₩7,538 | ₩7,243 | ₩7,485 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,841 | ₩7,256 | ₩6,841 | ₩7,243 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,787 | ₩6,841 | ₩6,707 | ₩6,747 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,881 | ₩6,894 | ₩6,693 | ₩6,733 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,720 | ₩7,055 | ₩6,720 | ₩6,868 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,800 | ₩7,002 | ₩6,774 | ₩6,814 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,774 | ₩6,774 | ₩6,613 | ₩6,693 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,894 | ₩6,961 | ₩6,720 | ₩6,841 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,747 | ₩6,868 | ₩6,626 | ₩6,720 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,720 | ₩6,841 | ₩6,639 | ₩6,747 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,854 | ₩6,961 | ₩6,774 | ₩6,827 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,800 | ₩7,096 | ₩6,787 | ₩6,948 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,707 | ₩6,814 | ₩6,680 | ₩6,747 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,841 | ₩6,841 | ₩6,613 | ₩6,653 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,176 | ₩7,189 | ₩6,747 | ₩6,774 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,189 | ₩7,310 | ₩7,082 | ₩7,283 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,163 | ₩7,270 | ₩7,069 | ₩7,243 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,189 | ₩7,230 | ₩6,894 | ₩7,176 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,377 | ₩7,391 | ₩7,189 | ₩7,216 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,471 | ₩7,726 | ₩7,417 | ₩7,471 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,713 | ₩7,739 | ₩7,471 | ₩7,552 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,739 | ₩7,887 | ₩7,552 | ₩7,686 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,753 | ₩8,048 | ₩7,672 | ₩7,981 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,981 | ₩8,102 | ₩7,927 | ₩7,954 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,169 | ₩8,182 | ₩7,994 | ₩8,102 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,182 | ₩8,383 | ₩8,021 | ₩8,195 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,048 | ₩8,303 | ₩8,008 | ₩8,075 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,182 | ₩8,370 | ₩7,914 | ₩8,021 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,981 | ₩8,490 | ₩7,900 | ₩8,222 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,659 | ₩8,464 | ₩7,391 | ₩7,954 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩8,034 | ₩8,383 | ₩7,900 | ₩8,303 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,115 | ₩8,209 | ₩7,994 | ₩8,034 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,833 | ₩8,195 | ₩7,833 | ₩8,034 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,142 | ₩8,142 | ₩7,820 | ₩7,833 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,195 | ₩8,316 | ₩8,008 | ₩8,155 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩8,034 | ₩8,464 | ₩8,021 | ₩8,262 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,914 | ₩8,102 | ₩7,847 | ₩8,021 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,753 | ₩7,914 | ₩7,739 | ₩7,887 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,605 | ₩7,793 | ₩7,538 | ₩7,686 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,739 | ₩7,766 | ₩7,578 | ₩7,592 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,753 | ₩7,780 | ₩7,498 | ₩7,645 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,645 | ₩7,847 | ₩7,565 | ₩7,726 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,498 | ₩7,699 | ₩7,444 | ₩7,699 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,565 | ₩7,645 | ₩7,458 | ₩7,498 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,686 | ₩7,699 | ₩7,552 | ₩7,592 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,820 | ₩7,954 | ₩7,645 | ₩7,672 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,887 | ₩7,941 | ₩7,739 | ₩7,780 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,343 | ₩8,370 | ₩7,860 | ₩7,927 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,947 | ₩9,121 | ₩8,759 | ₩8,812 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,188 | ₩9,215 | ₩8,799 | ₩8,920 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,309 | ₩9,309 | ₩9,000 | ₩9,107 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,751 | ₩9,792 | ₩9,349 | ₩9,362 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,912 | ₩9,993 | ₩9,657 | ₩9,738 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,127 | ₩10,368 | ₩9,953 | ₩9,993 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,100 | ₩10,288 | ₩9,698 | ₩10,060 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,966 | ₩10,181 | ₩9,859 | ₩10,046 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,422 | ₩10,583 | ₩9,939 | ₩9,939 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,596 | ₩10,663 | ₩10,422 | ₩10,422 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,342 | ₩10,730 | ₩10,248 | ₩10,596 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,953 | ₩10,610 | ₩9,899 | ₩10,234 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,724 | ₩10,248 | ₩9,604 | ₩9,926 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,416 | ₩9,724 | ₩9,295 | ₩9,671 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,322 | ₩9,416 | ₩9,215 | ₩9,322 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,564 | ₩9,564 | ₩9,376 | ₩9,376 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,631 | ₩9,724 | ₩9,523 | ₩9,564 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,631 | ₩9,711 | ₩9,604 | ₩9,657 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,818 | ₩9,845 | ₩9,590 | ₩9,631 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,376 | ₩9,859 | ₩9,322 | ₩9,818 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,268 | ₩9,403 | ₩9,040 | ₩9,376 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,121 | ₩9,483 | ₩9,107 | ₩9,228 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,188 | ₩9,309 | ₩9,107 | ₩9,148 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,309 | ₩9,309 | ₩8,987 | ₩9,148 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,242 | ₩9,389 | ₩9,201 | ₩9,295 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,255 | ₩9,376 | ₩9,081 | ₩9,268 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,456 | ₩9,523 | ₩9,268 | ₩9,282 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,134 | ₩9,657 | ₩9,081 | ₩9,403 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,148 | ₩9,349 | ₩9,054 | ₩9,148 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,121 | ₩9,255 | ₩8,933 | ₩9,121 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,389 | ₩9,416 | ₩9,121 | ₩9,148 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,979 | ₩9,979 | ₩9,282 | ₩9,295 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,483 | ₩10,127 | ₩9,483 | ₩9,899 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,322 | ₩9,483 | ₩9,161 | ₩9,456 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,483 | ₩9,523 | ₩9,161 | ₩9,255 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,853 | ₩9,832 | ₩8,759 | ₩9,456 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,397 | ₩8,531 | ₩8,236 | ₩8,517 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,477 | ₩8,558 | ₩8,370 | ₩8,383 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,222 | ₩8,477 | ₩8,222 | ₩8,477 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,088 | ₩8,195 | ₩8,008 | ₩8,195 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,048 | ₩8,249 | ₩7,981 | ₩8,088 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,088 | ₩8,182 | ₩7,927 | ₩8,048 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,316 | ₩8,316 | ₩8,048 | ₩8,115 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,155 | ₩8,437 | ₩8,155 | ₩8,289 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,303 | ₩8,504 | ₩8,088 | ₩8,222 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,732 | ₩8,759 | ₩8,383 | ₩8,423 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,336 | ₩9,336 | ₩8,826 | ₩8,879 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,175 | ₩9,349 | ₩9,014 | ₩9,309 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,611 | ₩9,228 | ₩8,558 | ₩9,134 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,987 | ₩9,067 | ₩8,571 | ₩8,584 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,920 | ₩9,081 | ₩8,799 | ₩8,920 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,094 | ₩9,268 | ₩8,906 | ₩8,973 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,067 | ₩9,389 | ₩9,014 | ₩9,094 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,054 | ₩9,282 | ₩9,014 | ₩9,040 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,349 | ₩9,537 | ₩9,134 | ₩9,134 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,826 | ₩9,631 | ₩8,826 | ₩9,416 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,450 | ₩9,295 | ₩8,209 | ₩8,866 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,303 | ₩8,330 | ₩7,887 | ₩7,914 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,330 | ₩8,330 | ₩8,075 | ₩8,303 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,356 | ₩8,410 | ₩8,262 | ₩8,316 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,651 | ₩8,651 | ₩8,249 | ₩8,316 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,330 | ₩8,625 | ₩8,303 | ₩8,558 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,356 | ₩8,625 | ₩8,316 | ₩8,370 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,450 | ₩8,464 | ₩8,155 | ₩8,262 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,155 | ₩8,571 | ₩8,102 | ₩8,464 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,048 | ₩8,155 | ₩7,981 | ₩8,115 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,075 | ₩8,209 | ₩7,900 | ₩8,061 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,303 | ₩8,303 | ₩8,021 | ₩8,075 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,195 | ₩8,249 | ₩8,102 | ₩8,195 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,209 | ₩8,303 | ₩8,128 | ₩8,195 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,531 | ₩8,531 | ₩7,914 | ₩8,115 | -4.87% | 291.7만 |
|---|