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 | ₩8,084 | ₩8,244 | ₩8,044 | ₩8,071 | -0.17% | 103.3만 |
| 2026.10.08 | ₩8,204 | ₩8,284 | ₩8,044 | ₩8,071 | -1.63% | 126.8만 |
| 2026.10.07 | ₩8,071 | ₩8,458 | ₩8,044 | ₩8,218 | +1.82% | 200.5만 |
| 2026.10.06 | ₩7,937 | ₩8,164 | ₩7,790 | ₩8,044 | +1.35% | 305.1만 |
| 2026.10.05 | ₩7,656 | ₩7,964 | ₩7,630 | ₩7,870 | +2.79% | 147.3만 |
| 2026.10.02 | ₩7,656 | ₩7,843 | ₩7,496 | ₩7,750 | +1.22% | 328.1만 |
| 2026.10.01 | ₩7,803 | ₩7,830 | ₩7,549 | ₩7,656 | -1.88% | 145.4만 |
| 2026.09.30 | ₩7,790 | ₩7,924 | ₩7,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,790 |
| 0.00% |
| 145.7만 |
| 2026.09.29 | ₩7,670 | ₩7,750 | ₩7,603 | ₩7,750 | +1.05% | 128.1만 |
|---|
| 2026.09.28 | ₩7,563 | ₩7,817 | ₩7,483 | ₩7,710 | +1.94% | 150.9만 |
|---|
| 2026.09.25 | ₩7,563 | ₩7,790 | ₩7,523 | ₩7,603 | +0.53% | 125만 |
|---|
| 2026.09.24 | ₩7,576 | ₩7,723 | ₩7,402 | ₩7,549 | -0.35% | 202만 |
|---|
| 2026.09.23 | ₩7,777 | ₩7,924 | ₩7,576 | ₩7,630 | -1.89% | 181.8만 |
|---|
| 2026.09.22 | ₩7,696 | ₩7,777 | ₩7,509 | ₩7,763 | +0.87% | 191.3만 |
|---|
| 2026.09.21 | ₩7,576 | ₩7,670 | ₩7,429 | ₩7,536 | -0.53% | 154만 |
|---|
| 2026.09.18 | ₩7,590 | ₩7,656 | ₩7,483 | ₩7,576 | -0.18% | 191.3만 |
|---|
| 2026.09.17 | ₩7,723 | ₩7,723 | ₩7,523 | ₩7,549 | -2.25% | 286.6만 |
|---|
| 2026.09.16 | ₩7,603 | ₩7,790 | ₩7,549 | ₩7,603 | 0.00% | 156.6만 |
|---|
| 2026.09.15 | ₩7,883 | ₩7,897 | ₩7,536 | ₩7,576 | -3.90% | 161.2만 |
|---|
| 2026.09.14 | ₩7,924 | ₩8,097 | ₩7,790 | ₩7,910 | -0.17% | 520.4만 |
|---|
| 2026.09.11 | ₩8,177 | ₩8,191 | ₩7,803 | ₩7,830 | -4.25% | 240.5만 |
|---|
| 2026.09.10 | ₩8,164 | ₩8,244 | ₩7,857 | ₩8,111 | -0.65% | 159.2만 |
|---|
| 2026.09.09 | ₩8,525 | ₩8,645 | ₩8,204 | ₩8,231 | -3.45% | 142.5만 |
|---|
| 2026.09.08 | ₩8,779 | ₩8,939 | ₩8,565 | ₩8,592 | -2.13% | 183.8만 |
|---|
| 2026.09.04 | ₩8,966 | ₩8,979 | ₩8,712 | ₩8,765 | -2.24% | 165.3만 |
|---|
| 2026.09.03 | ₩9,233 | ₩9,340 | ₩8,846 | ₩9,033 | -2.17% | 215.8만 |
|---|
| 2026.09.02 | ₩8,765 | ₩9,180 | ₩8,739 | ₩9,126 | +4.12% | 772.1만 |
|---|
| 2026.09.01 | ₩8,538 | ₩9,006 | ₩8,471 | ₩8,645 | +1.25% | 256.1만 |
|---|
| 2026.08.31 | ₩8,498 | ₩8,525 | ₩8,204 | ₩8,511 | +0.16% | 250.9만 |
|---|
| 2026.08.28 | ₩8,405 | ₩8,498 | ₩8,324 | ₩8,445 | +0.48% | 139.2만 |
|---|
| 2026.08.27 | ₩8,645 | ₩8,645 | ₩8,405 | ₩8,418 | -2.63% | 289.4만 |
|---|
| 2026.08.26 | ₩8,939 | ₩9,113 | ₩8,685 | ₩8,699 | -2.69% | 214.2만 |
|---|
| 2026.08.25 | ₩9,006 | ₩9,006 | ₩8,632 | ₩8,992 | -0.15% | 345.6만 |
|---|
| 2026.08.24 | ₩8,605 | ₩8,966 | ₩8,592 | ₩8,926 | +3.73% | 271.3만 |
|---|
| 2026.08.21 | ₩9,086 | ₩9,180 | ₩8,525 | ₩8,605 | -5.29% | 401.6만 |
|---|
| 2026.08.20 | ₩9,113 | ₩9,233 | ₩8,912 | ₩9,099 | -0.15% | 193.3만 |
|---|
| 2026.08.19 | ₩9,340 | ₩9,460 | ₩8,979 | ₩9,206 | -1.43% | 250.3만 |
|---|
| 2026.08.18 | ₩8,872 | ₩9,393 | ₩8,792 | ₩9,260 | +4.37% | 477.5만 |
|---|
| 2026.08.17 | ₩8,552 | ₩8,792 | ₩8,431 | ₩8,792 | +2.81% | 210.1만 |
|---|
| 2026.08.14 | ₩8,418 | ₩8,725 | ₩8,258 | ₩8,699 | +3.33% | 256.1만 |
|---|
| 2026.08.13 | ₩8,324 | ₩8,538 | ₩8,284 | ₩8,471 | +1.77% | 182.1만 |
|---|
| 2026.08.12 | ₩8,298 | ₩8,458 | ₩8,084 | ₩8,298 | 0.00% | 219.5만 |
|---|
| 2026.08.11 | ₩8,405 | ₩8,538 | ₩8,244 | ₩8,338 | -0.79% | 163.8만 |
|---|
| 2026.08.10 | ₩8,431 | ₩8,739 | ₩8,231 | ₩8,485 | +0.63% | 280.1만 |
|---|
| 2026.08.07 | ₩7,897 | ₩8,378 | ₩7,870 | ₩8,351 | +5.75% | 423.2만 |
|---|
| 2026.08.06 | ₩8,485 | ₩8,485 | ₩7,857 | ₩7,897 | -6.93% | 351.5만 |
|---|
| 2026.08.05 | ₩8,739 | ₩8,739 | ₩8,204 | ₩8,405 | -3.82% | 425만 |
|---|
| 2026.08.04 | ₩9,233 | ₩9,420 | ₩8,498 | ₩8,605 | -6.80% | 1715.4만 |
|---|
| 2026.08.03 | ₩9,353 | ₩9,754 | ₩8,725 | ₩9,353 | 0.00% | 945.9만 |
|---|
| 2026.07.31 | ₩8,017 | ₩9,246 | ₩7,990 | ₩9,206 | +14.83% | 2280.4만 |
|---|
| 2026.07.30 | ₩6,641 | ₩8,111 | ₩6,641 | ₩8,057 | +21.33% | 1866.3만 |
|---|
| 2026.07.29 | ₩6,120 | ₩6,280 | ₩5,973 | ₩6,253 | +2.18% | 364.2만 |
|---|
| 2026.07.28 | ₩6,080 | ₩6,160 | ₩5,986 | ₩6,040 | -0.66% | 129.4만 |
|---|
| 2026.07.27 | ₩5,986 | ₩6,146 | ₩5,973 | ₩5,986 | 0.00% | 171.5만 |
|---|
| 2026.07.24 | ₩5,986 | ₩6,013 | ₩5,893 | ₩5,919 | -1.12% | 122.7만 |
|---|
| 2026.07.23 | ₩6,040 | ₩6,093 | ₩5,933 | ₩5,946 | -1.55% | 138.4만 |
|---|
| 2026.07.22 | ₩6,026 | ₩6,280 | ₩6,013 | ₩6,093 | +1.11% | 161.3만 |
|---|
| 2026.07.21 | ₩6,240 | ₩6,240 | ₩5,786 | ₩6,040 | -3.21% | 362.4만 |
|---|
| 2026.07.20 | ₩6,414 | ₩6,440 | ₩6,253 | ₩6,253 | -2.50% | 207.5만 |
|---|
| 2026.07.17 | ₩6,614 | ₩6,681 | ₩6,454 | ₩6,454 | -2.42% | 123.5만 |
|---|
| 2026.07.16 | ₩6,614 | ₩6,681 | ₩6,547 | ₩6,587 | -0.40% | 149.1만 |
|---|
| 2026.07.15 | ₩6,414 | ₩6,547 | ₩6,400 | ₩6,534 | +1.87% | 162.6만 |
|---|
| 2026.07.14 | ₩6,467 | ₩6,494 | ₩6,320 | ₩6,347 | -1.86% | 192.9만 |
|---|
| 2026.07.13 | ₩6,387 | ₩6,534 | ₩6,387 | ₩6,480 | +1.46% | 159.8만 |
|---|
| 2026.07.10 | ₩6,467 | ₩6,521 | ₩6,280 | ₩6,387 | -1.24% | 136.7만 |
|---|
| 2026.07.09 | ₩6,534 | ₩6,561 | ₩6,414 | ₩6,494 | -0.61% | 155.1만 |
|---|
| 2026.07.08 | ₩6,507 | ₩6,614 | ₩6,400 | ₩6,561 | +0.82% | 121만 |
|---|
| 2026.07.07 | ₩6,507 | ₩6,694 | ₩6,480 | ₩6,561 | +0.82% | 199.1만 |
|---|
| 2026.07.06 | ₩6,507 | ₩6,547 | ₩6,347 | ₩6,427 | -1.23% | 277.4만 |
|---|
| 2026.07.02 | ₩6,480 | ₩6,601 | ₩6,333 | ₩6,547 | +1.03% | 327.5만 |
|---|
| 2026.07.01 | ₩6,480 | ₩6,614 | ₩6,360 | ₩6,374 | -1.65% | 245.1만 |
|---|
| 2026.06.30 | ₩6,414 | ₩6,708 | ₩6,414 | ₩6,587 | +2.71% | 387.3만 |
|---|
| 2026.06.29 | ₩6,347 | ₩6,534 | ₩6,187 | ₩6,480 | +2.11% | 433.5만 |
|---|
| 2026.06.26 | ₩7,055 | ₩7,950 | ₩6,293 | ₩6,360 | -9.85% | 1266.1만 |
|---|
| 2026.06.25 | ₩6,681 | ₩7,229 | ₩6,681 | ₩7,055 | +5.60% | 335.3만 |
|---|
| 2026.06.24 | ₩6,454 | ₩6,801 | ₩6,440 | ₩6,668 | +3.31% | 235.3만 |
|---|
| 2026.06.23 | ₩6,267 | ₩6,414 | ₩6,240 | ₩6,414 | +2.35% | 122.3만 |
|---|
| 2026.06.22 | ₩6,347 | ₩6,347 | ₩6,160 | ₩6,240 | -1.68% | 290.2만 |
|---|
| 2026.06.18 | ₩6,387 | ₩6,414 | ₩6,106 | ₩6,374 | -0.21% | 441만 |
|---|
| 2026.06.17 | ₩6,641 | ₩6,668 | ₩6,347 | ₩6,360 | -4.23% | 182.3만 |
|---|
| 2026.06.16 | ₩6,734 | ₩6,748 | ₩6,534 | ₩6,627 | -1.59% | 214.3만 |
|---|
| 2026.06.15 | ₩6,855 | ₩6,908 | ₩6,641 | ₩6,668 | -2.73% | 230.9만 |
|---|
| 2026.06.12 | ₩6,948 | ₩6,975 | ₩6,748 | ₩6,761 | -2.69% | 185.4만 |
|---|
| 2026.06.11 | ₩6,908 | ₩7,015 | ₩6,855 | ₩6,895 | -0.19% | 144.1만 |
|---|
| 2026.06.10 | ₩6,815 | ₩7,122 | ₩6,815 | ₩6,881 | +0.98% | 193.4만 |
|---|
| 2026.06.09 | ₩6,908 | ₩7,028 | ₩6,801 | ₩6,908 | 0.00% | 180.8만 |
|---|
| 2026.06.08 | ₩7,175 | ₩7,202 | ₩6,801 | ₩6,828 | -4.84% | 185.5만 |
|---|
| 2026.06.05 | ₩7,042 | ₩7,202 | ₩6,895 | ₩7,175 | +1.90% | 184.1만 |
|---|
| 2026.06.04 | ₩6,761 | ₩7,055 | ₩6,681 | ₩7,028 | +3.95% | 317.7만 |
|---|
| 2026.06.03 | ₩6,681 | ₩6,721 | ₩6,601 | ₩6,614 | -1.00% | 258만 |
|---|
| 2026.06.02 | ₩7,095 | ₩7,095 | ₩6,668 | ₩6,694 | -5.65% | 397.5만 |
|---|
| 2026.06.01 | ₩7,108 | ₩7,255 | ₩6,975 | ₩7,095 | -0.19% | 153.6만 |
|---|
| 2026.05.29 | ₩7,202 | ₩7,229 | ₩7,068 | ₩7,162 | -0.56% | 252.5만 |
|---|
| 2026.05.28 | ₩7,215 | ₩7,309 | ₩7,122 | ₩7,229 | +0.19% | 153.4만 |
|---|
| 2026.05.27 | ₩7,242 | ₩7,496 | ₩7,189 | ₩7,202 | -0.55% | 180.7만 |
|---|
| 2026.05.26 | ₩7,389 | ₩7,483 | ₩7,122 | ₩7,215 | -2.35% | 129.6만 |
|---|
| 2026.05.22 | ₩7,322 | ₩7,443 | ₩7,189 | ₩7,309 | -0.18% | 162.2만 |
|---|
| 2026.05.21 | ₩7,282 | ₩7,309 | ₩7,108 | ₩7,282 | 0.00% | 122.1만 |
|---|
| 2026.05.20 | ₩7,095 | ₩7,496 | ₩7,002 | ₩7,349 | +3.58% | 187.7만 |
|---|
| 2026.05.19 | ₩7,255 | ₩7,255 | ₩7,082 | ₩7,108 | -2.03% | 176.9만 |
|---|
| 2026.05.18 | ₩7,242 | ₩7,322 | ₩7,108 | ₩7,135 | -1.48% | 78.2만 |
|---|
| 2026.05.15 | ₩7,269 | ₩7,336 | ₩7,082 | ₩7,242 | -0.37% | 103.7만 |
|---|
| 2026.05.14 | ₩7,122 | ₩7,362 | ₩7,082 | ₩7,282 | +2.25% | 147.5만 |
|---|
| 2026.05.13 | ₩7,229 | ₩7,229 | ₩7,015 | ₩7,068 | -2.22% | 210.3만 |
|---|
| 2026.05.12 | ₩7,189 | ₩7,255 | ₩7,095 | ₩7,229 | +0.56% | 98.2만 |
|---|
| 2026.05.11 | ₩7,656 | ₩7,696 | ₩7,108 | ₩7,175 | -6.28% | 203.7만 |
|---|
| 2026.05.08 | ₩7,616 | ₩7,750 | ₩7,536 | ₩7,683 | +0.88% | 125.1만 |
|---|
| 2026.05.07 | ₩7,563 | ₩7,870 | ₩7,549 | ₩7,656 | +1.24% | 212.5만 |
|---|
| 2026.05.06 | ₩7,603 | ₩7,643 | ₩7,483 | ₩7,549 | -0.70% | 122.7만 |
|---|
| 2026.05.05 | ₩7,416 | ₩7,656 | ₩7,416 | ₩7,536 | +1.62% | 129.1만 |
|---|
| 2026.05.04 | ₩7,549 | ₩7,790 | ₩7,376 | ₩7,389 | -2.12% | 257.2만 |
|---|
| 2026.05.01 | ₩7,643 | ₩7,643 | ₩7,189 | ₩7,549 | -1.22% | 314.8만 |
|---|
| 2026.04.30 | ₩7,817 | ₩8,405 | ₩7,630 | ₩7,643 | -2.22% | 628.4만 |
|---|
| 2026.04.29 | ₩7,469 | ₩7,563 | ₩7,309 | ₩7,469 | 0.00% | 160.5만 |
|---|
| 2026.04.28 | ₩7,509 | ₩7,736 | ₩7,483 | ₩7,576 | +0.89% | 261만 |
|---|
| 2026.04.27 | ₩7,509 | ₩7,723 | ₩7,443 | ₩7,456 | -0.71% | 146.9만 |
|---|
| 2026.04.24 | ₩7,509 | ₩7,523 | ₩7,336 | ₩7,523 | +0.18% | 133.6만 |
|---|
| 2026.04.23 | ₩7,603 | ₩7,656 | ₩7,362 | ₩7,402 | -2.64% | 143.7만 |
|---|
| 2026.04.22 | ₩7,723 | ₩7,736 | ₩7,429 | ₩7,590 | -1.73% | 87.1만 |
|---|
| 2026.04.21 | ₩7,870 | ₩7,910 | ₩7,630 | ₩7,656 | -2.72% | 150.4만 |
|---|
| 2026.04.20 | ₩7,817 | ₩7,977 | ₩7,750 | ₩7,897 | +1.03% | 126.9만 |
|---|
| 2026.04.17 | ₩7,883 | ₩7,950 | ₩7,790 | ₩7,883 | 0.00% | 160.4만 |
|---|
| 2026.04.16 | ₩7,710 | ₩7,830 | ₩7,656 | ₩7,777 | +0.87% | 84만 |
|---|
| 2026.04.15 | ₩7,630 | ₩7,777 | ₩7,616 | ₩7,670 | +0.53% | 63.5만 |
|---|
| 2026.04.14 | ₩7,696 | ₩7,817 | ₩7,590 | ₩7,590 | -1.39% | 98.6만 |
|---|
| 2026.04.13 | ₩7,429 | ₩7,683 | ₩7,402 | ₩7,643 | +2.88% | 80.3만 |
|---|
| 2026.04.10 | ₩7,296 | ₩7,523 | ₩7,229 | ₩7,483 | +2.56% | 170만 |
|---|
| 2026.04.09 | ₩7,095 | ₩7,202 | ₩6,988 | ₩7,202 | +1.51% | 89.8만 |
|---|
| 2026.04.08 | ₩7,282 | ₩7,362 | ₩7,042 | ₩7,149 | -1.83% | 118.4만 |
|---|
| 2026.04.07 | ₩7,149 | ₩7,162 | ₩6,935 | ₩7,028 | -1.68% | 120.3만 |
|---|
| 2026.04.06 | ₩7,189 | ₩7,269 | ₩7,122 | ₩7,229 | +0.56% | 73.5만 |
|---|
| 2026.04.02 | ₩7,296 | ₩7,483 | ₩7,149 | ₩7,149 | -2.01% | 162.5만 |
|---|
| 2026.04.01 | ₩7,242 | ₩7,509 | ₩7,215 | ₩7,456 | +2.95% | 133.9만 |
|---|
| 2026.03.31 | ₩6,815 | ₩7,229 | ₩6,815 | ₩7,215 | +5.88% | 182.7만 |
|---|
| 2026.03.30 | ₩6,761 | ₩6,815 | ₩6,681 | ₩6,721 | -0.59% | 180.2만 |
|---|
| 2026.03.27 | ₩6,855 | ₩6,868 | ₩6,668 | ₩6,708 | -2.14% | 119.1만 |
|---|
| 2026.03.26 | ₩6,694 | ₩7,028 | ₩6,694 | ₩6,841 | +2.20% | 135.8만 |
|---|
| 2026.03.25 | ₩6,774 | ₩6,975 | ₩6,748 | ₩6,788 | +0.20% | 111.4만 |
|---|
| 2026.03.24 | ₩6,748 | ₩6,748 | ₩6,587 | ₩6,668 | -1.19% | 115.8만 |
|---|
| 2026.03.23 | ₩6,868 | ₩6,935 | ₩6,694 | ₩6,815 | -0.78% | 191.1만 |
|---|
| 2026.03.20 | ₩6,721 | ₩6,841 | ₩6,601 | ₩6,694 | -0.40% | 186.6만 |
|---|
| 2026.03.19 | ₩6,694 | ₩6,815 | ₩6,614 | ₩6,721 | +0.40% | 149.5만 |
|---|
| 2026.03.18 | ₩6,828 | ₩6,935 | ₩6,748 | ₩6,801 | -0.39% | 137.4만 |
|---|
| 2026.03.17 | ₩6,774 | ₩7,068 | ₩6,761 | ₩6,921 | +2.17% | 174.3만 |
|---|
| 2026.03.16 | ₩6,681 | ₩6,788 | ₩6,654 | ₩6,721 | +0.60% | 126.8만 |
|---|
| 2026.03.13 | ₩6,815 | ₩6,815 | ₩6,587 | ₩6,627 | -2.75% | 206.7만 |
|---|
| 2026.03.12 | ₩7,149 | ₩7,162 | ₩6,721 | ₩6,748 | -5.61% | 260.5만 |
|---|
| 2026.03.11 | ₩7,162 | ₩7,282 | ₩7,055 | ₩7,255 | +1.31% | 127.7만 |
|---|
| 2026.03.10 | ₩7,135 | ₩7,242 | ₩7,042 | ₩7,215 | +1.12% | 183.3만 |
|---|
| 2026.03.09 | ₩7,162 | ₩7,202 | ₩6,868 | ₩7,149 | -0.19% | 240.6만 |
|---|
| 2026.03.06 | ₩7,349 | ₩7,362 | ₩7,162 | ₩7,189 | -2.18% | 176.5만 |
|---|
| 2026.03.05 | ₩7,443 | ₩7,696 | ₩7,389 | ₩7,443 | 0.00% | 192.9만 |
|---|
| 2026.03.04 | ₩7,683 | ₩7,710 | ₩7,443 | ₩7,523 | -2.09% | 213.8만 |
|---|
| 2026.03.03 | ₩7,710 | ₩7,857 | ₩7,523 | ₩7,656 | -0.69% | 807.2만 |
|---|
| 2026.03.02 | ₩7,723 | ₩8,017 | ₩7,643 | ₩7,950 | +2.94% | 741.3만 |
|---|
| 2026.02.27 | ₩7,950 | ₩8,071 | ₩7,897 | ₩7,924 | -0.34% | 137.1만 |
|---|
| 2026.02.26 | ₩8,137 | ₩8,151 | ₩7,964 | ₩8,071 | -0.82% | 133.1만 |
|---|
| 2026.02.25 | ₩8,151 | ₩8,351 | ₩7,990 | ₩8,164 | +0.16% | 177.9만 |
|---|
| 2026.02.24 | ₩8,017 | ₩8,271 | ₩7,977 | ₩8,044 | +0.33% | 141.4만 |
|---|
| 2026.02.23 | ₩8,151 | ₩8,338 | ₩7,883 | ₩7,990 | -1.97% | 191만 |
|---|
| 2026.02.20 | ₩7,950 | ₩8,458 | ₩7,870 | ₩8,191 | +3.03% | 306.7만 |
|---|
| 2026.02.19 | ₩7,630 | ₩8,431 | ₩7,362 | ₩7,924 | +3.85% | 480.8만 |
|---|
| 2026.02.18 | ₩8,004 | ₩8,351 | ₩7,870 | ₩8,271 | +3.34% | 280.7만 |
|---|
| 2026.02.17 | ₩8,084 | ₩8,177 | ₩7,964 | ₩8,004 | -0.99% | 197.2만 |
|---|
| 2026.02.13 | ₩7,803 | ₩8,164 | ₩7,803 | ₩8,004 | +2.57% | 166.5만 |
|---|
| 2026.02.12 | ₩8,111 | ₩8,111 | ₩7,790 | ₩7,803 | -3.79% | 212.3만 |
|---|
| 2026.02.11 | ₩8,164 | ₩8,284 | ₩7,977 | ₩8,124 | -0.49% | 255만 |
|---|
| 2026.02.10 | ₩8,004 | ₩8,431 | ₩7,990 | ₩8,231 | +2.84% | 176.4만 |
|---|
| 2026.02.09 | ₩7,883 | ₩8,071 | ₩7,817 | ₩7,990 | +1.36% | 163.9만 |
|---|
| 2026.02.06 | ₩7,723 | ₩7,883 | ₩7,710 | ₩7,857 | +1.73% | 136.4만 |
|---|
| 2026.02.05 | ₩7,576 | ₩7,763 | ₩7,509 | ₩7,656 | +1.06% | 230.5만 |
|---|
| 2026.02.04 | ₩7,710 | ₩7,736 | ₩7,549 | ₩7,563 | -1.91% | 136.2만 |
|---|
| 2026.02.03 | ₩7,723 | ₩7,750 | ₩7,469 | ₩7,616 | -1.38% | 140.9만 |
|---|
| 2026.02.02 | ₩7,616 | ₩7,817 | ₩7,536 | ₩7,696 | +1.05% | 211.4만 |
|---|
| 2026.01.30 | ₩7,469 | ₩7,670 | ₩7,416 | ₩7,670 | +2.68% | 224.4만 |
|---|
| 2026.01.29 | ₩7,536 | ₩7,616 | ₩7,429 | ₩7,469 | -0.89% | 191.6만 |
|---|
| 2026.01.28 | ₩7,656 | ₩7,670 | ₩7,523 | ₩7,563 | -1.22% | 183만 |
|---|
| 2026.01.27 | ₩7,790 | ₩7,924 | ₩7,616 | ₩7,643 | -1.89% | 279.7만 |
|---|
| 2026.01.26 | ₩7,857 | ₩7,910 | ₩7,710 | ₩7,750 | -1.36% | 268.5만 |
|---|
| 2026.01.23 | ₩8,311 | ₩8,338 | ₩7,830 | ₩7,897 | -4.98% | 797.5만 |
|---|
| 2026.01.22 | ₩8,912 | ₩9,086 | ₩8,725 | ₩8,779 | -1.50% | 193.6만 |
|---|
| 2026.01.21 | ₩9,153 | ₩9,180 | ₩8,765 | ₩8,886 | -2.92% | 221만 |
|---|
| 2026.01.20 | ₩9,273 | ₩9,273 | ₩8,966 | ₩9,073 | -2.16% | 197.6만 |
|---|
| 2026.01.16 | ₩9,714 | ₩9,754 | ₩9,313 | ₩9,327 | -3.99% | 153.3만 |
|---|
| 2026.01.15 | ₩9,874 | ₩9,955 | ₩9,620 | ₩9,701 | -1.76% | 181.1만 |
|---|
| 2026.01.14 | ₩10,088 | ₩10,329 | ₩9,914 | ₩9,955 | -1.32% | 129.8만 |
|---|
| 2026.01.13 | ₩10,061 | ₩10,249 | ₩9,661 | ₩10,021 | -0.40% | 191.4만 |
|---|
| 2026.01.12 | ₩9,928 | ₩10,142 | ₩9,821 | ₩10,008 | +0.81% | 129.7만 |
|---|
| 2026.01.09 | ₩10,382 | ₩10,542 | ₩9,901 | ₩9,901 | -4.63% | 168.3만 |
|---|
| 2026.01.08 | ₩10,556 | ₩10,623 | ₩10,382 | ₩10,382 | -1.65% | 176.9만 |
|---|
| 2026.01.07 | ₩10,302 | ₩10,689 | ₩10,208 | ₩10,556 | +2.46% | 214.3만 |
|---|
| 2026.01.06 | ₩9,914 | ₩10,569 | ₩9,861 | ₩10,195 | +2.83% | 211만 |
|---|
| 2026.01.05 | ₩9,687 | ₩10,208 | ₩9,567 | ₩9,888 | +2.07% | 247.8만 |
|---|
| 2026.01.02 | ₩9,380 | ₩9,687 | ₩9,260 | ₩9,634 | +2.71% | 234.3만 |
|---|
| 2025.12.31 | ₩9,286 | ₩9,380 | ₩9,180 | ₩9,286 | 0.00% | 138.9만 |
|---|
| 2025.12.30 | ₩9,527 | ₩9,527 | ₩9,340 | ₩9,340 | -1.96% | 135.2만 |
|---|
| 2025.12.29 | ₩9,594 | ₩9,687 | ₩9,487 | ₩9,527 | -0.70% | 115.8만 |
|---|
| 2025.12.26 | ₩9,594 | ₩9,674 | ₩9,567 | ₩9,620 | +0.28% | 101.7만 |
|---|
| 2025.12.24 | ₩9,781 | ₩9,808 | ₩9,554 | ₩9,594 | -1.91% | 98만 |
|---|
| 2025.12.23 | ₩9,340 | ₩9,821 | ₩9,286 | ₩9,781 | +4.72% | 809.8만 |
|---|
| 2025.12.22 | ₩9,233 | ₩9,367 | ₩9,006 | ₩9,340 | +1.16% | 331.2만 |
|---|
| 2025.12.19 | ₩9,086 | ₩9,447 | ₩9,073 | ₩9,193 | +1.18% | 247.4만 |
|---|
| 2025.12.18 | ₩9,153 | ₩9,273 | ₩9,073 | ₩9,113 | -0.44% | 130.3만 |
|---|
| 2025.12.17 | ₩9,273 | ₩9,273 | ₩8,952 | ₩9,113 | -1.73% | 152.3만 |
|---|
| 2025.12.16 | ₩9,206 | ₩9,353 | ₩9,166 | ₩9,260 | +0.58% | 133.5만 |
|---|
| 2025.12.15 | ₩9,220 | ₩9,340 | ₩9,046 | ₩9,233 | +0.14% | 146.4만 |
|---|
| 2025.12.12 | ₩9,420 | ₩9,487 | ₩9,233 | ₩9,246 | -1.84% | 154.1만 |
|---|
| 2025.12.11 | ₩9,099 | ₩9,620 | ₩9,046 | ₩9,367 | +2.94% | 204.2만 |
|---|
| 2025.12.10 | ₩9,113 | ₩9,313 | ₩9,019 | ₩9,113 | 0.00% | 107.3만 |
|---|
| 2025.12.09 | ₩9,086 | ₩9,220 | ₩8,899 | ₩9,086 | 0.00% | 537.3만 |
|---|
| 2025.12.08 | ₩9,353 | ₩9,380 | ₩9,086 | ₩9,113 | -2.57% | 185.1만 |
|---|
| 2025.12.05 | ₩9,941 | ₩9,941 | ₩9,246 | ₩9,260 | -6.85% | 215.8만 |
|---|
| 2025.12.04 | ₩9,447 | ₩10,088 | ₩9,447 | ₩9,861 | +4.38% | 472.9만 |
|---|
| 2025.12.03 | ₩9,286 | ₩9,447 | ₩9,126 | ₩9,420 | +1.44% | 323.1만 |
|---|
| 2025.12.02 | ₩9,447 | ₩9,487 | ₩9,126 | ₩9,220 | -2.40% | 386.2만 |
|---|
| 2025.12.01 | ₩8,819 | ₩9,794 | ₩8,725 | ₩9,420 | +6.82% | 736.7만 |
|---|
| 2025.11.28 | ₩8,364 | ₩8,498 | ₩8,204 | ₩8,485 | +1.44% | 188.6만 |
|---|
| 2025.11.26 | ₩8,445 | ₩8,525 | ₩8,338 | ₩8,351 | -1.11% | 206.5만 |
|---|
| 2025.11.25 | ₩8,191 | ₩8,445 | ₩8,191 | ₩8,445 | +3.10% | 722.9만 |
|---|
| 2025.11.24 | ₩8,057 | ₩8,164 | ₩7,977 | ₩8,164 | +1.33% | 253.6만 |
|---|
| 2025.11.21 | ₩8,017 | ₩8,218 | ₩7,950 | ₩8,057 | +0.50% | 130.7만 |
|---|
| 2025.11.20 | ₩8,057 | ₩8,151 | ₩7,897 | ₩8,017 | -0.50% | 129.8만 |
|---|
| 2025.11.19 | ₩8,284 | ₩8,284 | ₩8,017 | ₩8,084 | -2.42% | 168.6만 |
|---|
| 2025.11.18 | ₩8,124 | ₩8,405 | ₩8,124 | ₩8,258 | +1.64% | 160.1만 |
|---|
| 2025.11.17 | ₩8,271 | ₩8,471 | ₩8,057 | ₩8,191 | -0.97% | 189.4만 |
|---|
| 2025.11.14 | ₩8,699 | ₩8,725 | ₩8,351 | ₩8,391 | -3.53% | 225.6만 |
|---|
| 2025.11.13 | ₩9,300 | ₩9,300 | ₩8,792 | ₩8,846 | -4.89% | 340.1만 |
|---|
| 2025.11.12 | ₩9,139 | ₩9,313 | ₩8,979 | ₩9,273 | +1.46% | 564.7만 |
|---|
| 2025.11.11 | ₩8,578 | ₩9,193 | ₩8,525 | ₩9,099 | +6.07% | 329.1만 |
|---|
| 2025.11.10 | ₩8,952 | ₩9,033 | ₩8,538 | ₩8,552 | -4.48% | 192만 |
|---|
| 2025.11.07 | ₩8,886 | ₩9,046 | ₩8,765 | ₩8,886 | 0.00% | 197.2만 |
|---|
| 2025.11.06 | ₩9,059 | ₩9,233 | ₩8,872 | ₩8,939 | -1.33% | 165.3만 |
|---|
| 2025.11.05 | ₩9,033 | ₩9,353 | ₩8,979 | ₩9,059 | +0.30% | 153.3만 |
|---|
| 2025.11.04 | ₩9,019 | ₩9,246 | ₩8,979 | ₩9,006 | -0.15% | 180.4만 |
|---|
| 2025.11.03 | ₩9,313 | ₩9,500 | ₩9,099 | ₩9,099 | -2.30% | 736.6만 |
|---|
| 2025.10.31 | ₩8,792 | ₩9,594 | ₩8,792 | ₩9,380 | +6.69% | 326.5만 |
|---|
| 2025.10.30 | ₩8,418 | ₩9,260 | ₩8,177 | ₩8,832 | +4.92% | 464.4만 |
|---|
| 2025.10.29 | ₩8,271 | ₩8,298 | ₩7,857 | ₩7,883 | -4.68% | 371.2만 |
|---|
| 2025.10.28 | ₩8,298 | ₩8,298 | ₩8,044 | ₩8,271 | -0.32% | 425.2만 |
|---|
| 2025.10.27 | ₩8,324 | ₩8,378 | ₩8,231 | ₩8,284 | -0.48% | 127.4만 |
|---|
| 2025.10.24 | ₩8,618 | ₩8,618 | ₩8,218 | ₩8,284 | -3.88% | 348만 |
|---|
| 2025.10.23 | ₩8,298 | ₩8,592 | ₩8,271 | ₩8,525 | +2.74% | 162.1만 |
|---|
| 2025.10.22 | ₩8,324 | ₩8,592 | ₩8,284 | ₩8,338 | +0.16% | 149.4만 |
|---|
| 2025.10.21 | ₩8,418 | ₩8,431 | ₩8,124 | ₩8,231 | -2.22% | 172.7만 |
|---|
| 2025.10.20 | ₩8,124 | ₩8,538 | ₩8,071 | ₩8,431 | +3.78% | 226.4만 |
|---|
| 2025.10.17 | ₩8,017 | ₩8,124 | ₩7,950 | ₩8,084 | +0.83% | 111.7만 |
|---|
| 2025.10.16 | ₩8,044 | ₩8,177 | ₩7,870 | ₩8,030 | -0.17% | 140.2만 |
|---|
| 2025.10.15 | ₩8,271 | ₩8,271 | ₩7,990 | ₩8,044 | -2.75% | 105.1만 |
|---|
| 2025.10.14 | ₩8,164 | ₩8,218 | ₩8,071 | ₩8,164 | 0.00% | 83.6만 |
|---|
| 2025.10.13 | ₩8,177 | ₩8,271 | ₩8,097 | ₩8,164 | -0.16% | 90.3만 |
|---|
| 2025.10.10 | ₩8,498 | ₩8,498 | ₩7,883 | ₩8,084 | -4.87% | 291.7만 |
|---|