시장 데이터를 불러오는 중
전체 종목
BioHarvest Sciences Inc. - Common Stock 과거 주가
BioHarvest Sciences Inc. - Common Stock · BHST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioHarvest Sciences Inc. - Common Stock · BHST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,018 | ₩2,266 | ₩1,944 | ₩2,226 | +10.30% | 1.7만 |
| 2026.10.08 | ₩2,003 | ₩2,073 | ₩1,998 | ₩2,005 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,958 | ₩1,998 | ₩1,838 | ₩1,998 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,959 | ₩1,985 | ₩1,944 | ₩1,985 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,998 | ₩1,998 | ₩1,951 | ₩1,964 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,145 | ₩2,145 | ₩1,946 | ₩1,971 | -8.12% | 2만 |
| 2026.10.01 | ₩1,998 | ₩2,011 | ₩1,944 | ₩1,998 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,971 | ₩2,011 | ₩1,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,985 |
| +0.68% |
| 3만 |
| 2026.09.29 | ₩1,971 | ₩2,038 | ₩1,971 | ₩1,971 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩1,931 | ₩1,998 | ₩1,931 | ₩1,944 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,917 | ₩1,971 | ₩1,904 | ₩1,958 | +2.10% | 1.2만 |
|---|
| 2026.09.24 | ₩1,944 | ₩2,025 | ₩1,944 | ₩1,944 | 0.00% | 9.1천 |
|---|
| 2026.09.23 | ₩2,011 | ₩2,373 | ₩1,944 | ₩1,958 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,145 | ₩2,206 | ₩2,025 | ₩2,025 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,159 | ₩2,222 | ₩2,145 | ₩2,172 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,172 | ₩2,212 | ₩2,145 | ₩2,186 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,199 | ₩2,199 | ₩2,078 | ₩2,145 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,320 | ₩2,336 | ₩2,186 | ₩2,226 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,414 | ₩2,501 | ₩2,172 | ₩2,380 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,454 | ₩2,487 | ₩2,414 | ₩2,414 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,507 | ₩2,548 | ₩2,414 | ₩2,481 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,414 | ₩2,507 | ₩2,414 | ₩2,507 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,481 | ₩2,588 | ₩2,414 | ₩2,414 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,481 | ₩2,748 | ₩2,414 | ₩2,427 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,414 | ₩2,481 | ₩2,414 | ₩2,440 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,561 | ₩2,628 | ₩2,414 | ₩2,414 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,548 | ₩2,601 | ₩2,548 | ₩2,548 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩2,548 | ₩2,628 | ₩2,548 | ₩2,575 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,561 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,467 | ₩2,565 | ₩2,454 | ₩2,467 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,682 | ₩2,695 | ₩2,481 | ₩2,481 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,682 | ₩2,729 | ₩2,682 | ₩2,682 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,709 | ₩2,756 | ₩2,682 | ₩2,709 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,776 | ₩2,843 | ₩2,682 | ₩2,749 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,735 | ₩2,907 | ₩2,722 | ₩2,756 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,749 | ₩2,843 | ₩2,709 | ₩2,735 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,910 | ₩2,910 | ₩2,709 | ₩2,722 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,896 | ₩3,084 | ₩2,776 | ₩2,829 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,776 | ₩3,521 | ₩2,762 | ₩2,910 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,776 | ₩2,890 | ₩2,709 | ₩2,776 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,922 | ₩3,024 | ₩2,709 | ₩2,776 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,709 | ₩3,030 | ₩2,695 | ₩2,883 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,896 | ₩3,084 | ₩2,709 | ₩2,782 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,513 | ₩3,513 | ₩2,789 | ₩2,816 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,406 | ₩3,761 | ₩3,178 | ₩3,433 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩3,004 | ₩4,009 | ₩2,990 | ₩3,366 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,017 | ₩3,560 | ₩3,017 | ₩3,030 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,072 | ₩2,883 | ₩3,030 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,843 | ₩2,977 | ₩2,843 | ₩2,896 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,829 | ₩2,990 | ₩2,802 | ₩2,896 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,950 | ₩3,285 | ₩2,789 | ₩2,870 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,923 | ₩3,335 | ₩2,896 | ₩2,943 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,802 | ₩3,285 | ₩2,682 | ₩2,735 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,601 | ₩3,017 | ₩2,601 | ₩2,722 | +4.64% | 13.7만 |
|---|
| 2026.07.24 | ₩2,762 | ₩2,762 | ₩2,440 | ₩2,575 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,923 | ₩2,923 | ₩2,682 | ₩2,682 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,084 | ₩3,426 | ₩2,883 | ₩2,923 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,620 | ₩3,634 | ₩3,030 | ₩3,057 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,687 | ₩3,694 | ₩3,634 | ₩3,634 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,822 | ₩3,842 | ₩3,620 | ₩3,620 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,701 | ₩3,922 | ₩3,701 | ₩3,795 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,915 | ₩4,009 | ₩3,687 | ₩3,822 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,822 | ₩3,862 | ₩3,620 | ₩3,741 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,755 | ₩3,755 | ₩3,620 | ₩3,714 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,674 | ₩3,835 | ₩3,674 | ₩3,728 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,875 | ₩3,875 | ₩3,701 | ₩3,701 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,889 | ₩3,929 | ₩3,687 | ₩3,835 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,889 | ₩4,090 | ₩3,875 | ₩3,889 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,848 | ₩4,076 | ₩3,848 | ₩3,875 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,090 | ₩4,090 | ₩3,848 | ₩3,848 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,889 | ₩3,989 | ₩3,889 | ₩3,902 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,822 | ₩4,017 | ₩3,822 | ₩3,835 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,687 | ₩3,781 | ₩3,687 | ₩3,741 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,755 | ₩3,818 | ₩3,687 | ₩3,714 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,929 | ₩4,547 | ₩3,681 | ₩3,687 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,224 | ₩4,505 | ₩3,902 | ₩3,902 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,090 | ₩4,491 | ₩4,090 | ₩4,157 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,425 | ₩4,532 | ₩4,090 | ₩4,090 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,524 | ₩4,524 | ₩4,371 | ₩4,371 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,532 | ₩4,532 | ₩4,371 | ₩4,398 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,519 | ₩4,760 | ₩4,425 | ₩4,438 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,385 | ₩4,664 | ₩4,318 | ₩4,532 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,291 | ₩4,699 | ₩4,277 | ₩4,291 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,231 | ₩4,316 | ₩4,130 | ₩4,291 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,063 | ₩4,277 | ₩4,063 | ₩4,143 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,197 | ₩4,231 | ₩4,050 | ₩4,050 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,237 | ₩4,304 | ₩4,184 | ₩4,184 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,479 | ₩4,479 | ₩4,103 | ₩4,277 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,720 | ₩4,881 | ₩4,358 | ₩4,358 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,787 | ₩4,821 | ₩4,720 | ₩4,774 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,028 | ₩5,055 | ₩4,827 | ₩4,854 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,095 | ₩5,223 | ₩4,961 | ₩4,961 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,109 | ₩5,283 | ₩5,109 | ₩5,176 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,310 | ₩5,531 | ₩5,203 | ₩5,230 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,364 | ₩5,364 | ₩5,243 | ₩5,256 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,270 | ₩5,364 | ₩5,095 | ₩5,243 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,975 | ₩5,203 | ₩4,975 | ₩5,176 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,908 | ₩5,279 | ₩4,908 | ₩5,122 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,216 | ₩5,216 | ₩4,975 | ₩4,988 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,364 | ₩5,428 | ₩5,243 | ₩5,256 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,699 | ₩5,699 | ₩5,203 | ₩5,310 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,404 | ₩5,645 | ₩5,390 | ₩5,498 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,297 | ₩5,712 | ₩5,259 | ₩5,578 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,042 | ₩5,431 | ₩5,042 | ₩5,370 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,042 | ₩5,337 | ₩5,042 | ₩5,149 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,270 | ₩5,397 | ₩4,787 | ₩4,948 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,511 | ₩5,632 | ₩5,230 | ₩5,323 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,632 | ₩5,920 | ₩5,511 | ₩5,511 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,592 | ₩5,699 | ₩5,592 | ₩5,632 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,685 | ₩5,806 | ₩5,645 | ₩5,645 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,618 | ₩5,766 | ₩5,511 | ₩5,551 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,699 | ₩5,987 | ₩5,525 | ₩5,605 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,739 | ₩5,739 | ₩5,632 | ₩5,645 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,779 | ₩5,833 | ₩5,672 | ₩5,699 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,766 | ₩5,846 | ₩5,726 | ₩5,766 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,900 | ₩5,900 | ₩5,726 | ₩5,873 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,833 | ₩5,873 | ₩5,779 | ₩5,873 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,793 | ₩5,905 | ₩5,779 | ₩5,833 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,880 | ₩5,967 | ₩5,833 | ₩5,900 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,923 | ₩6,101 | ₩5,887 | ₩5,900 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,806 | ₩6,182 | ₩5,779 | ₩5,927 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,739 | ₩5,900 | ₩5,739 | ₩5,833 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,766 | ₩5,766 | ₩5,726 | ₩5,726 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,806 | ₩6,034 | ₩5,766 | ₩5,766 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,759 | ₩5,806 | ₩5,712 | ₩5,726 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,739 | ₩5,793 | ₩5,712 | ₩5,739 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,846 | ₩6,034 | ₩5,739 | ₩5,779 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,738 | ₩5,820 | ₩5,726 | ₩5,739 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,793 | ₩5,887 | ₩5,767 | ₩5,779 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,820 | ₩5,833 | ₩5,759 | ₩5,779 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,726 | ₩5,887 | ₩5,726 | ₩5,846 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,900 | ₩6,034 | ₩5,712 | ₩5,739 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,900 | ₩5,900 | ₩5,766 | ₩5,779 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,726 | ₩5,987 | ₩5,726 | ₩5,820 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,833 | ₩5,940 | ₩5,726 | ₩5,726 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,779 | ₩5,994 | ₩5,726 | ₩5,793 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,766 | ₩5,913 | ₩5,766 | ₩5,793 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,820 | ₩6,034 | ₩5,820 | ₩5,846 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,860 | ₩5,920 | ₩5,766 | ₩5,806 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,743 | ₩5,905 | ₩5,743 | ₩5,779 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,913 | ₩5,980 | ₩5,726 | ₩5,726 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,846 | ₩6,182 | ₩5,846 | ₩5,900 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,128 | ₩6,242 | ₩5,779 | ₩5,846 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,088 | ₩6,155 | ₩5,846 | ₩5,846 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,605 | ₩6,490 | ₩5,565 | ₩6,128 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,592 | ₩5,799 | ₩5,565 | ₩5,565 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,578 | ₩5,766 | ₩5,565 | ₩5,592 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,685 | ₩5,752 | ₩5,565 | ₩5,565 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,732 | ₩5,833 | ₩5,699 | ₩5,699 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,659 | ₩5,732 | ₩5,632 | ₩5,645 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,498 | ₩5,833 | ₩5,498 | ₩5,659 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,766 | ₩5,873 | ₩5,498 | ₩5,565 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,913 | ₩5,913 | ₩5,645 | ₩5,779 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,047 | ₩6,363 | ₩5,900 | ₩5,900 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,101 | ₩6,302 | ₩5,900 | ₩6,047 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,262 | ₩6,570 | ₩6,262 | ₩6,316 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,208 | ₩6,699 | ₩6,208 | ₩6,396 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,302 | ₩6,564 | ₩6,168 | ₩6,168 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,182 | ₩6,519 | ₩6,182 | ₩6,302 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,316 | ₩6,537 | ₩6,275 | ₩6,342 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,208 | ₩6,584 | ₩6,208 | ₩6,316 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,275 | ₩6,275 | ₩5,967 | ₩6,161 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,907 | ₩6,235 | ₩5,726 | ₩5,960 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,329 | ₩6,356 | ₩5,900 | ₩5,900 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,503 | ₩6,745 | ₩6,249 | ₩6,396 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,517 | ₩6,745 | ₩6,316 | ₩6,410 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,597 | ₩6,597 | ₩6,436 | ₩6,503 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,530 | ₩6,705 | ₩6,450 | ₩6,597 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,436 | ₩6,758 | ₩6,396 | ₩6,396 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,383 | ₩6,637 | ₩6,235 | ₩6,423 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,275 | ₩6,490 | ₩6,235 | ₩6,235 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,369 | ₩6,369 | ₩6,235 | ₩6,302 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,503 | ₩6,611 | ₩6,235 | ₩6,369 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,597 | ₩6,745 | ₩6,436 | ₩6,450 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,705 | ₩7,134 | ₩6,570 | ₩6,584 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,570 | ₩7,268 | ₩6,570 | ₩6,624 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,839 | ₩7,134 | ₩6,570 | ₩6,584 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,120 | ₩7,268 | ₩6,664 | ₩6,731 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,522 | ₩7,522 | ₩6,463 | ₩6,932 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,777 | ₩7,831 | ₩7,202 | ₩7,522 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,174 | ₩8,247 | ₩7,174 | ₩7,737 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,637 | ₩7,348 | ₩6,503 | ₩7,067 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,624 | ₩6,852 | ₩6,436 | ₩6,450 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,892 | ₩7,308 | ₩6,450 | ₩6,544 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,053 | ₩7,134 | ₩6,839 | ₩6,839 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,839 | ₩7,053 | ₩6,839 | ₩6,939 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,745 | ₩7,367 | ₩6,745 | ₩6,932 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,758 | ₩7,453 | ₩6,705 | ₩6,778 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,865 | ₩7,068 | ₩6,705 | ₩6,718 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,705 | ₩7,198 | ₩6,705 | ₩6,852 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,160 | ₩7,509 | ₩7,160 | ₩7,288 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,919 | ₩7,455 | ₩6,918 | ₩7,026 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,986 | ₩7,360 | ₩6,812 | ₩7,254 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,040 | ₩7,248 | ₩6,906 | ₩6,986 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,772 | ₩7,174 | ₩6,772 | ₩6,959 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,999 | ₩7,281 | ₩6,772 | ₩6,798 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,147 | ₩7,214 | ₩6,772 | ₩6,973 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,522 | ₩7,522 | ₩7,134 | ₩7,147 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,134 | ₩7,630 | ₩7,134 | ₩7,516 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,509 | ₩7,600 | ₩7,214 | ₩7,214 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩7,013 | ₩7,536 | ₩7,013 | ₩7,442 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,147 | ₩7,181 | ₩6,798 | ₩7,013 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩7,013 | ₩7,710 | ₩6,839 | ₩6,999 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,496 | ₩7,549 | ₩6,839 | ₩6,926 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,973 | ₩8,206 | ₩6,973 | ₩7,375 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,160 | ₩7,214 | ₩6,839 | ₩6,973 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,777 | ₩7,938 | ₩6,973 | ₩7,107 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,764 | ₩8,083 | ₩7,227 | ₩7,737 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,072 | ₩8,072 | ₩7,643 | ₩7,697 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,300 | ₩8,528 | ₩8,045 | ₩8,112 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,542 | ₩8,904 | ₩8,233 | ₩8,233 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,555 | ₩8,987 | ₩8,206 | ₩8,448 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,568 | ₩9,244 | ₩8,407 | ₩8,421 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,555 | ₩8,904 | ₩8,488 | ₩8,743 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,682 | ₩8,783 | ₩8,413 | ₩8,488 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,662 | ₩8,930 | ₩8,381 | ₩8,474 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,078 | ₩9,225 | ₩8,897 | ₩9,024 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,547 | ₩9,654 | ₩9,011 | ₩9,051 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,051 | ₩9,467 | ₩8,803 | ₩9,158 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,804 | ₩9,547 | ₩7,804 | ₩9,091 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,448 | ₩9,329 | ₩7,777 | ₩8,005 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,743 | ₩9,252 | ₩8,193 | ₩8,501 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,078 | ₩9,078 | ₩8,448 | ₩8,461 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,917 | ₩9,587 | ₩8,595 | ₩8,863 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,601 | ₩10,184 | ₩8,890 | ₩8,930 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,045 | ₩10,405 | ₩8,045 | ₩9,695 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,754 | ₩11,129 | ₩9,199 | ₩9,789 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,359 | ₩10,620 | ₩8,991 | ₩10,593 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,654 | ₩10,030 | ₩8,314 | ₩9,225 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,748 | ₩10,915 | ₩9,252 | ₩9,802 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩10,003 | ₩10,472 | ₩8,716 | ₩9,561 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,403 | ₩12,403 | ₩10,472 | ₩10,499 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,880 | ₩12,236 | ₩11,398 | ₩11,867 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,135 | ₩12,135 | ₩11,411 | ₩11,559 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,149 | ₩12,448 | ₩11,793 | ₩12,403 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,074 | ₩13,074 | ₩11,706 | ₩12,001 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,765 | ₩13,409 | ₩12,752 | ₩13,087 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,382 | ₩13,693 | ₩12,752 | ₩13,188 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,723 | ₩15,290 | ₩12,484 | ₩13,375 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,219 | ₩16,359 | ₩14,649 | ₩14,710 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,675 | ₩15,984 | ₩14,455 | ₩15,434 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,535 | ₩16,077 | ₩13,754 | ₩15,957 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,736 | ₩15,112 | ₩13,825 | ₩14,227 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,085 | ₩15,431 | ₩14,750 | ₩14,817 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,930 | ₩15,930 | ₩13,825 | ₩15,125 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,915 | ₩15,589 | ₩13,677 | ₩14,814 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,962 | ₩16,962 | ₩14,805 | ₩15,420 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,399 | ₩17,083 | ₩15,876 | ₩16,956 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,547 | ₩17,025 | ₩15,018 | ₩16,131 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,897 | ₩17,164 | ₩14,830 | ₩16,761 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,104 | ₩16,104 | ₩14,763 | ₩14,804 | -8.08% | 8.9만 |
|---|