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 | ₩8,101 | ₩8,262 | ₩8,061 | ₩8,088 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,222 | ₩8,302 | ₩8,061 | ₩8,088 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,088 | ₩8,476 | ₩8,061 | ₩8,235 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,954 | ₩8,182 | ₩7,807 | ₩8,061 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,673 | ₩7,981 | ₩7,646 | ₩7,887 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,673 | ₩7,860 | ₩7,512 | ₩7,767 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,820 | ₩7,847 | ₩7,566 | ₩7,673 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,807 | ₩7,941 | ₩7,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,807 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,686 | ₩7,767 | ₩7,619 | ₩7,767 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,579 | ₩7,834 | ₩7,499 | ₩7,726 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,579 | ₩7,807 | ₩7,539 | ₩7,619 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,593 | ₩7,740 | ₩7,419 | ₩7,566 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,793 | ₩7,941 | ₩7,593 | ₩7,646 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,713 | ₩7,793 | ₩7,526 | ₩7,780 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,593 | ₩7,686 | ₩7,445 | ₩7,552 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,606 | ₩7,673 | ₩7,499 | ₩7,593 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,740 | ₩7,740 | ₩7,539 | ₩7,566 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,619 | ₩7,807 | ₩7,566 | ₩7,619 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,901 | ₩7,914 | ₩7,552 | ₩7,593 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,941 | ₩8,115 | ₩7,807 | ₩7,927 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,195 | ₩8,209 | ₩7,820 | ₩7,847 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,182 | ₩8,262 | ₩7,874 | ₩8,128 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,543 | ₩8,664 | ₩8,222 | ₩8,249 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,798 | ₩8,958 | ₩8,584 | ₩8,610 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩8,985 | ₩8,999 | ₩8,731 | ₩8,784 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,253 | ₩9,360 | ₩8,865 | ₩9,052 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,784 | ₩9,199 | ₩8,758 | ₩9,146 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,557 | ₩9,025 | ₩8,490 | ₩8,664 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,517 | ₩8,543 | ₩8,222 | ₩8,530 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,423 | ₩8,517 | ₩8,342 | ₩8,463 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,664 | ₩8,664 | ₩8,423 | ₩8,436 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,958 | ₩9,133 | ₩8,704 | ₩8,717 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩9,025 | ₩9,025 | ₩8,650 | ₩9,012 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,624 | ₩8,985 | ₩8,610 | ₩8,945 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,106 | ₩9,199 | ₩8,543 | ₩8,624 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,133 | ₩9,253 | ₩8,932 | ₩9,119 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,360 | ₩9,481 | ₩8,999 | ₩9,226 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,891 | ₩9,414 | ₩8,811 | ₩9,280 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,570 | ₩8,811 | ₩8,450 | ₩8,811 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,436 | ₩8,744 | ₩8,276 | ₩8,717 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,342 | ₩8,557 | ₩8,302 | ₩8,490 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,316 | ₩8,476 | ₩8,101 | ₩8,316 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,423 | ₩8,557 | ₩8,262 | ₩8,356 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,450 | ₩8,758 | ₩8,249 | ₩8,503 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,914 | ₩8,396 | ₩7,887 | ₩8,369 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,503 | ₩8,503 | ₩7,874 | ₩7,914 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,758 | ₩8,758 | ₩8,222 | ₩8,423 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,253 | ₩9,441 | ₩8,517 | ₩8,624 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,374 | ₩9,775 | ₩8,744 | ₩9,374 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,034 | ₩9,266 | ₩8,008 | ₩9,226 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,655 | ₩8,128 | ₩6,655 | ₩8,075 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,133 | ₩6,294 | ₩5,986 | ₩6,267 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,093 | ₩6,173 | ₩5,999 | ₩6,053 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩5,999 | ₩6,160 | ₩5,986 | ₩5,999 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩5,999 | ₩6,026 | ₩5,905 | ₩5,932 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,053 | ₩6,106 | ₩5,946 | ₩5,959 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,039 | ₩6,294 | ₩6,026 | ₩6,106 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,254 | ₩6,254 | ₩5,798 | ₩6,053 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,428 | ₩6,454 | ₩6,267 | ₩6,267 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,628 | ₩6,695 | ₩6,468 | ₩6,468 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,628 | ₩6,695 | ₩6,561 | ₩6,602 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,428 | ₩6,561 | ₩6,414 | ₩6,548 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,481 | ₩6,508 | ₩6,334 | ₩6,361 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,401 | ₩6,548 | ₩6,401 | ₩6,495 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,481 | ₩6,535 | ₩6,294 | ₩6,401 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,548 | ₩6,575 | ₩6,428 | ₩6,508 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,521 | ₩6,628 | ₩6,414 | ₩6,575 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,521 | ₩6,709 | ₩6,495 | ₩6,575 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,521 | ₩6,561 | ₩6,361 | ₩6,441 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,495 | ₩6,615 | ₩6,347 | ₩6,561 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,495 | ₩6,628 | ₩6,374 | ₩6,387 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,428 | ₩6,722 | ₩6,428 | ₩6,602 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,361 | ₩6,548 | ₩6,200 | ₩6,495 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,070 | ₩7,968 | ₩6,307 | ₩6,374 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,695 | ₩7,244 | ₩6,695 | ₩7,070 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,468 | ₩6,816 | ₩6,454 | ₩6,682 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,280 | ₩6,428 | ₩6,254 | ₩6,428 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,361 | ₩6,361 | ₩6,173 | ₩6,254 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,401 | ₩6,428 | ₩6,120 | ₩6,387 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,655 | ₩6,682 | ₩6,361 | ₩6,374 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,749 | ₩6,762 | ₩6,548 | ₩6,642 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,869 | ₩6,923 | ₩6,655 | ₩6,682 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,963 | ₩6,990 | ₩6,762 | ₩6,776 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,923 | ₩7,030 | ₩6,869 | ₩6,910 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,829 | ₩7,137 | ₩6,829 | ₩6,896 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,923 | ₩7,044 | ₩6,816 | ₩6,923 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,191 | ₩7,218 | ₩6,816 | ₩6,843 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,057 | ₩7,218 | ₩6,910 | ₩7,191 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,776 | ₩7,070 | ₩6,695 | ₩7,044 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,695 | ₩6,736 | ₩6,615 | ₩6,628 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,111 | ₩7,111 | ₩6,682 | ₩6,709 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,124 | ₩7,271 | ₩6,990 | ₩7,111 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,218 | ₩7,244 | ₩7,084 | ₩7,177 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,231 | ₩7,325 | ₩7,137 | ₩7,244 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,258 | ₩7,512 | ₩7,204 | ₩7,218 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,405 | ₩7,499 | ₩7,137 | ₩7,231 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,338 | ₩7,459 | ₩7,204 | ₩7,325 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,298 | ₩7,325 | ₩7,124 | ₩7,298 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,111 | ₩7,512 | ₩7,017 | ₩7,365 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,271 | ₩7,271 | ₩7,097 | ₩7,124 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,258 | ₩7,338 | ₩7,124 | ₩7,151 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,285 | ₩7,352 | ₩7,097 | ₩7,258 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,137 | ₩7,378 | ₩7,097 | ₩7,298 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,244 | ₩7,244 | ₩7,030 | ₩7,084 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,204 | ₩7,271 | ₩7,111 | ₩7,244 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,673 | ₩7,713 | ₩7,124 | ₩7,191 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,633 | ₩7,767 | ₩7,552 | ₩7,700 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,579 | ₩7,887 | ₩7,566 | ₩7,673 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,619 | ₩7,660 | ₩7,499 | ₩7,566 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,432 | ₩7,673 | ₩7,432 | ₩7,552 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,566 | ₩7,807 | ₩7,392 | ₩7,405 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,660 | ₩7,660 | ₩7,204 | ₩7,566 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,834 | ₩8,423 | ₩7,646 | ₩7,660 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,485 | ₩7,579 | ₩7,325 | ₩7,485 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,526 | ₩7,753 | ₩7,499 | ₩7,593 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,526 | ₩7,740 | ₩7,459 | ₩7,472 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,526 | ₩7,539 | ₩7,352 | ₩7,539 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,619 | ₩7,673 | ₩7,378 | ₩7,419 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,740 | ₩7,753 | ₩7,445 | ₩7,606 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,887 | ₩7,927 | ₩7,646 | ₩7,673 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,834 | ₩7,994 | ₩7,767 | ₩7,914 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,901 | ₩7,968 | ₩7,807 | ₩7,901 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,726 | ₩7,847 | ₩7,673 | ₩7,793 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,646 | ₩7,793 | ₩7,633 | ₩7,686 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,713 | ₩7,834 | ₩7,606 | ₩7,606 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,445 | ₩7,700 | ₩7,419 | ₩7,660 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,311 | ₩7,539 | ₩7,244 | ₩7,499 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,111 | ₩7,218 | ₩7,003 | ₩7,218 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,298 | ₩7,378 | ₩7,057 | ₩7,164 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,164 | ₩7,177 | ₩6,950 | ₩7,044 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,204 | ₩7,285 | ₩7,137 | ₩7,244 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,311 | ₩7,499 | ₩7,164 | ₩7,164 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,258 | ₩7,526 | ₩7,231 | ₩7,472 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,829 | ₩7,244 | ₩6,829 | ₩7,231 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,776 | ₩6,829 | ₩6,695 | ₩6,736 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,869 | ₩6,883 | ₩6,682 | ₩6,722 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,709 | ₩7,044 | ₩6,709 | ₩6,856 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,789 | ₩6,990 | ₩6,762 | ₩6,803 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,762 | ₩6,762 | ₩6,602 | ₩6,682 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,883 | ₩6,950 | ₩6,709 | ₩6,829 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,736 | ₩6,856 | ₩6,615 | ₩6,709 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,709 | ₩6,829 | ₩6,628 | ₩6,736 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,843 | ₩6,950 | ₩6,762 | ₩6,816 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,789 | ₩7,084 | ₩6,776 | ₩6,936 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,695 | ₩6,803 | ₩6,669 | ₩6,736 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,829 | ₩6,829 | ₩6,602 | ₩6,642 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,164 | ₩7,177 | ₩6,736 | ₩6,762 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,177 | ₩7,298 | ₩7,070 | ₩7,271 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,151 | ₩7,258 | ₩7,057 | ₩7,231 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,177 | ₩7,218 | ₩6,883 | ₩7,164 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,365 | ₩7,378 | ₩7,177 | ₩7,204 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,459 | ₩7,713 | ₩7,405 | ₩7,459 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,700 | ₩7,726 | ₩7,459 | ₩7,539 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,726 | ₩7,874 | ₩7,539 | ₩7,673 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,740 | ₩8,034 | ₩7,660 | ₩7,968 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,968 | ₩8,088 | ₩7,914 | ₩7,941 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,155 | ₩8,168 | ₩7,981 | ₩8,088 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,168 | ₩8,369 | ₩8,008 | ₩8,182 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,034 | ₩8,289 | ₩7,994 | ₩8,061 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,168 | ₩8,356 | ₩7,901 | ₩8,008 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,968 | ₩8,476 | ₩7,887 | ₩8,209 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,646 | ₩8,450 | ₩7,378 | ₩7,941 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩8,021 | ₩8,369 | ₩7,887 | ₩8,289 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,101 | ₩8,195 | ₩7,981 | ₩8,021 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,820 | ₩8,182 | ₩7,820 | ₩8,021 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,128 | ₩8,128 | ₩7,807 | ₩7,820 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,182 | ₩8,302 | ₩7,994 | ₩8,142 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩8,021 | ₩8,450 | ₩8,008 | ₩8,249 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,901 | ₩8,088 | ₩7,834 | ₩8,008 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,740 | ₩7,901 | ₩7,726 | ₩7,874 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,593 | ₩7,780 | ₩7,526 | ₩7,673 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,726 | ₩7,753 | ₩7,566 | ₩7,579 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,740 | ₩7,767 | ₩7,485 | ₩7,633 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,633 | ₩7,834 | ₩7,552 | ₩7,713 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,485 | ₩7,686 | ₩7,432 | ₩7,686 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,552 | ₩7,633 | ₩7,445 | ₩7,485 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,673 | ₩7,686 | ₩7,539 | ₩7,579 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,807 | ₩7,941 | ₩7,633 | ₩7,660 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,874 | ₩7,927 | ₩7,726 | ₩7,767 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,329 | ₩8,356 | ₩7,847 | ₩7,914 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,932 | ₩9,106 | ₩8,744 | ₩8,798 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,173 | ₩9,199 | ₩8,784 | ₩8,905 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,293 | ₩9,293 | ₩8,985 | ₩9,092 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,735 | ₩9,775 | ₩9,333 | ₩9,347 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,896 | ₩9,976 | ₩9,641 | ₩9,722 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,110 | ₩10,351 | ₩9,936 | ₩9,976 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,083 | ₩10,271 | ₩9,682 | ₩10,043 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,949 | ₩10,164 | ₩9,842 | ₩10,030 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,405 | ₩10,565 | ₩9,923 | ₩9,923 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,579 | ₩10,646 | ₩10,405 | ₩10,405 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,324 | ₩10,713 | ₩10,231 | ₩10,579 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,936 | ₩10,592 | ₩9,882 | ₩10,217 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,708 | ₩10,231 | ₩9,588 | ₩9,909 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,400 | ₩9,708 | ₩9,280 | ₩9,655 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,307 | ₩9,400 | ₩9,199 | ₩9,307 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,548 | ₩9,548 | ₩9,360 | ₩9,360 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,615 | ₩9,708 | ₩9,507 | ₩9,548 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,615 | ₩9,695 | ₩9,588 | ₩9,641 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,802 | ₩9,829 | ₩9,574 | ₩9,615 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,360 | ₩9,842 | ₩9,307 | ₩9,802 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,253 | ₩9,387 | ₩9,025 | ₩9,360 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,106 | ₩9,467 | ₩9,092 | ₩9,213 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,173 | ₩9,293 | ₩9,092 | ₩9,133 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,293 | ₩9,293 | ₩8,972 | ₩9,133 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,226 | ₩9,374 | ₩9,186 | ₩9,280 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,240 | ₩9,360 | ₩9,066 | ₩9,253 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,441 | ₩9,507 | ₩9,253 | ₩9,266 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,119 | ₩9,641 | ₩9,066 | ₩9,387 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,133 | ₩9,333 | ₩9,039 | ₩9,133 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,106 | ₩9,240 | ₩8,918 | ₩9,106 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,374 | ₩9,400 | ₩9,106 | ₩9,133 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,963 | ₩9,963 | ₩9,266 | ₩9,280 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,467 | ₩10,110 | ₩9,467 | ₩9,882 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,307 | ₩9,467 | ₩9,146 | ₩9,441 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,467 | ₩9,507 | ₩9,146 | ₩9,240 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,838 | ₩9,815 | ₩8,744 | ₩9,441 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,383 | ₩8,517 | ₩8,222 | ₩8,503 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,463 | ₩8,543 | ₩8,356 | ₩8,369 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,209 | ₩8,463 | ₩8,209 | ₩8,463 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,075 | ₩8,182 | ₩7,994 | ₩8,182 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,034 | ₩8,235 | ₩7,968 | ₩8,075 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,075 | ₩8,168 | ₩7,914 | ₩8,034 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,302 | ₩8,302 | ₩8,034 | ₩8,101 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,142 | ₩8,423 | ₩8,142 | ₩8,276 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,289 | ₩8,490 | ₩8,075 | ₩8,209 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,717 | ₩8,744 | ₩8,369 | ₩8,409 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,320 | ₩9,320 | ₩8,811 | ₩8,865 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,159 | ₩9,333 | ₩8,999 | ₩9,293 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,597 | ₩9,213 | ₩8,543 | ₩9,119 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,972 | ₩9,052 | ₩8,557 | ₩8,570 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,905 | ₩9,066 | ₩8,784 | ₩8,905 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,079 | ₩9,253 | ₩8,891 | ₩8,958 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,052 | ₩9,374 | ₩8,999 | ₩9,079 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,039 | ₩9,266 | ₩8,999 | ₩9,025 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,333 | ₩9,521 | ₩9,119 | ₩9,119 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,811 | ₩9,615 | ₩8,811 | ₩9,400 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,436 | ₩9,280 | ₩8,195 | ₩8,851 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,289 | ₩8,316 | ₩7,874 | ₩7,901 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,316 | ₩8,316 | ₩8,061 | ₩8,289 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,342 | ₩8,396 | ₩8,249 | ₩8,302 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,637 | ₩8,637 | ₩8,235 | ₩8,302 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,316 | ₩8,610 | ₩8,289 | ₩8,543 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,342 | ₩8,610 | ₩8,302 | ₩8,356 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,436 | ₩8,450 | ₩8,142 | ₩8,249 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,142 | ₩8,557 | ₩8,088 | ₩8,450 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,034 | ₩8,142 | ₩7,968 | ₩8,101 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,061 | ₩8,195 | ₩7,887 | ₩8,048 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,289 | ₩8,289 | ₩8,008 | ₩8,061 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,182 | ₩8,235 | ₩8,088 | ₩8,182 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,195 | ₩8,289 | ₩8,115 | ₩8,182 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,517 | ₩8,517 | ₩7,901 | ₩8,101 | -4.87% | 291.7만 |
|---|