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 | ₩2,010 | ₩2,257 | ₩1,937 | ₩2,217 | +10.30% | 1.7만 |
| 2026.10.08 | ₩1,996 | ₩2,065 | ₩1,990 | ₩1,997 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,950 | ₩1,990 | ₩1,831 | ₩1,990 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,951 | ₩1,977 | ₩1,937 | ₩1,977 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,990 | ₩1,990 | ₩1,943 | ₩1,957 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,137 | ₩2,137 | ₩1,938 | ₩1,963 | -8.12% | 2만 |
| 2026.10.01 | ₩1,990 | ₩2,004 | ₩1,937 | ₩1,990 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,963 | ₩2,004 | ₩1,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| +0.68% |
| 3만 |
| 2026.09.29 | ₩1,963 | ₩2,030 | ₩1,963 | ₩1,963 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩1,923 | ₩1,990 | ₩1,923 | ₩1,937 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,910 | ₩1,963 | ₩1,897 | ₩1,950 | +2.10% | 1.2만 |
|---|
| 2026.09.24 | ₩1,937 | ₩2,017 | ₩1,937 | ₩1,937 | 0.00% | 9.1천 |
|---|
| 2026.09.23 | ₩2,004 | ₩2,364 | ₩1,937 | ₩1,950 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,137 | ₩2,197 | ₩2,017 | ₩2,017 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,213 | ₩2,137 | ₩2,164 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,164 | ₩2,204 | ₩2,137 | ₩2,177 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,191 | ₩2,191 | ₩2,070 | ₩2,137 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,311 | ₩2,327 | ₩2,177 | ₩2,217 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,404 | ₩2,491 | ₩2,164 | ₩2,371 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,444 | ₩2,478 | ₩2,404 | ₩2,404 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,498 | ₩2,538 | ₩2,404 | ₩2,471 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,404 | ₩2,498 | ₩2,404 | ₩2,498 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,471 | ₩2,578 | ₩2,404 | ₩2,404 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,471 | ₩2,737 | ₩2,404 | ₩2,418 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,404 | ₩2,471 | ₩2,404 | ₩2,431 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,551 | ₩2,618 | ₩2,404 | ₩2,404 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,538 | ₩2,591 | ₩2,538 | ₩2,538 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩2,538 | ₩2,618 | ₩2,538 | ₩2,565 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,471 | ₩2,551 | ₩2,471 | ₩2,551 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,458 | ₩2,555 | ₩2,444 | ₩2,458 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,671 | ₩2,685 | ₩2,471 | ₩2,471 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,671 | ₩2,718 | ₩2,671 | ₩2,671 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,698 | ₩2,745 | ₩2,671 | ₩2,698 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,765 | ₩2,832 | ₩2,671 | ₩2,738 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,725 | ₩2,896 | ₩2,711 | ₩2,745 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,738 | ₩2,832 | ₩2,698 | ₩2,725 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,898 | ₩2,898 | ₩2,698 | ₩2,711 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,885 | ₩3,072 | ₩2,765 | ₩2,818 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,765 | ₩3,507 | ₩2,752 | ₩2,898 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,765 | ₩2,878 | ₩2,698 | ₩2,765 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,910 | ₩3,012 | ₩2,698 | ₩2,765 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,698 | ₩3,019 | ₩2,685 | ₩2,872 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,885 | ₩3,072 | ₩2,698 | ₩2,772 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,499 | ₩3,499 | ₩2,778 | ₩2,805 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,393 | ₩3,747 | ₩3,166 | ₩3,419 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩2,992 | ₩3,994 | ₩2,979 | ₩3,353 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,005 | ₩3,546 | ₩3,005 | ₩3,019 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,898 | ₩3,060 | ₩2,872 | ₩3,019 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,832 | ₩2,965 | ₩2,832 | ₩2,885 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,818 | ₩2,979 | ₩2,792 | ₩2,885 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,938 | ₩3,272 | ₩2,778 | ₩2,858 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,912 | ₩3,322 | ₩2,885 | ₩2,932 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,792 | ₩3,272 | ₩2,671 | ₩2,725 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,591 | ₩3,005 | ₩2,591 | ₩2,711 | +4.64% | 13.7만 |
|---|
| 2026.07.24 | ₩2,752 | ₩2,752 | ₩2,431 | ₩2,565 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,912 | ₩2,912 | ₩2,671 | ₩2,671 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,072 | ₩3,413 | ₩2,872 | ₩2,912 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,606 | ₩3,620 | ₩3,019 | ₩3,045 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,673 | ₩3,680 | ₩3,620 | ₩3,620 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,807 | ₩3,827 | ₩3,606 | ₩3,606 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,686 | ₩3,907 | ₩3,686 | ₩3,780 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,900 | ₩3,994 | ₩3,673 | ₩3,807 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,807 | ₩3,847 | ₩3,606 | ₩3,727 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,740 | ₩3,740 | ₩3,606 | ₩3,700 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,660 | ₩3,820 | ₩3,660 | ₩3,713 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,860 | ₩3,860 | ₩3,686 | ₩3,686 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,873 | ₩3,914 | ₩3,673 | ₩3,820 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,873 | ₩4,074 | ₩3,860 | ₩3,873 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,833 | ₩4,060 | ₩3,833 | ₩3,860 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,074 | ₩4,074 | ₩3,833 | ₩3,833 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,873 | ₩3,974 | ₩3,873 | ₩3,887 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,807 | ₩4,002 | ₩3,807 | ₩3,820 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,673 | ₩3,767 | ₩3,673 | ₩3,727 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,740 | ₩3,803 | ₩3,673 | ₩3,700 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,914 | ₩4,529 | ₩3,666 | ₩3,673 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,207 | ₩4,488 | ₩3,887 | ₩3,887 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,074 | ₩4,473 | ₩4,074 | ₩4,141 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,408 | ₩4,515 | ₩4,074 | ₩4,074 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,507 | ₩4,507 | ₩4,354 | ₩4,354 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,515 | ₩4,515 | ₩4,354 | ₩4,381 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,501 | ₩4,742 | ₩4,408 | ₩4,421 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,368 | ₩4,645 | ₩4,301 | ₩4,515 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,274 | ₩4,680 | ₩4,261 | ₩4,274 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,214 | ₩4,300 | ₩4,114 | ₩4,274 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,047 | ₩4,261 | ₩4,047 | ₩4,127 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,181 | ₩4,214 | ₩4,034 | ₩4,034 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,221 | ₩4,288 | ₩4,167 | ₩4,167 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,461 | ₩4,461 | ₩4,087 | ₩4,261 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,702 | ₩4,862 | ₩4,341 | ₩4,341 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,768 | ₩4,802 | ₩4,702 | ₩4,755 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,009 | ₩5,036 | ₩4,808 | ₩4,835 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,076 | ₩5,202 | ₩4,942 | ₩4,942 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,089 | ₩5,263 | ₩5,089 | ₩5,156 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,289 | ₩5,510 | ₩5,182 | ₩5,209 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,343 | ₩5,343 | ₩5,223 | ₩5,236 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,249 | ₩5,343 | ₩5,076 | ₩5,223 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,955 | ₩5,182 | ₩4,955 | ₩5,156 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,889 | ₩5,259 | ₩4,889 | ₩5,102 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,196 | ₩5,196 | ₩4,955 | ₩4,969 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,343 | ₩5,407 | ₩5,223 | ₩5,236 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,677 | ₩5,677 | ₩5,182 | ₩5,289 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,383 | ₩5,623 | ₩5,369 | ₩5,476 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,276 | ₩5,690 | ₩5,239 | ₩5,556 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,022 | ₩5,410 | ₩5,022 | ₩5,349 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,022 | ₩5,316 | ₩5,022 | ₩5,129 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,249 | ₩5,376 | ₩4,768 | ₩4,929 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,490 | ₩5,610 | ₩5,209 | ₩5,303 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,610 | ₩5,897 | ₩5,490 | ₩5,490 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,570 | ₩5,677 | ₩5,570 | ₩5,610 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,663 | ₩5,783 | ₩5,623 | ₩5,623 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,596 | ₩5,743 | ₩5,490 | ₩5,530 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,677 | ₩5,964 | ₩5,503 | ₩5,583 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,717 | ₩5,717 | ₩5,610 | ₩5,623 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,757 | ₩5,810 | ₩5,650 | ₩5,677 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,743 | ₩5,824 | ₩5,703 | ₩5,743 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,877 | ₩5,877 | ₩5,703 | ₩5,850 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,810 | ₩5,850 | ₩5,757 | ₩5,850 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,770 | ₩5,882 | ₩5,757 | ₩5,810 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,857 | ₩5,944 | ₩5,810 | ₩5,877 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,900 | ₩6,077 | ₩5,864 | ₩5,877 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,783 | ₩6,157 | ₩5,757 | ₩5,904 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,717 | ₩5,877 | ₩5,717 | ₩5,810 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,743 | ₩5,743 | ₩5,703 | ₩5,703 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,783 | ₩6,011 | ₩5,743 | ₩5,743 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,737 | ₩5,783 | ₩5,690 | ₩5,703 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,717 | ₩5,770 | ₩5,690 | ₩5,717 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,824 | ₩6,011 | ₩5,717 | ₩5,757 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,715 | ₩5,797 | ₩5,703 | ₩5,717 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,770 | ₩5,864 | ₩5,745 | ₩5,757 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,797 | ₩5,810 | ₩5,737 | ₩5,757 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,703 | ₩5,864 | ₩5,703 | ₩5,824 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,877 | ₩6,011 | ₩5,690 | ₩5,717 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,877 | ₩5,877 | ₩5,743 | ₩5,757 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,703 | ₩5,964 | ₩5,703 | ₩5,797 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,810 | ₩5,917 | ₩5,703 | ₩5,703 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,757 | ₩5,970 | ₩5,703 | ₩5,770 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,743 | ₩5,890 | ₩5,743 | ₩5,770 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,797 | ₩6,011 | ₩5,797 | ₩5,824 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,837 | ₩5,897 | ₩5,743 | ₩5,783 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,721 | ₩5,882 | ₩5,721 | ₩5,757 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,890 | ₩5,957 | ₩5,703 | ₩5,703 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,824 | ₩6,157 | ₩5,824 | ₩5,877 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,104 | ₩6,218 | ₩5,757 | ₩5,824 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,064 | ₩6,131 | ₩5,824 | ₩5,824 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,583 | ₩6,465 | ₩5,543 | ₩6,104 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,570 | ₩5,777 | ₩5,543 | ₩5,543 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,556 | ₩5,743 | ₩5,543 | ₩5,570 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,663 | ₩5,730 | ₩5,543 | ₩5,543 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,710 | ₩5,810 | ₩5,677 | ₩5,677 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,637 | ₩5,710 | ₩5,610 | ₩5,623 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,476 | ₩5,810 | ₩5,476 | ₩5,637 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,743 | ₩5,850 | ₩5,476 | ₩5,543 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,890 | ₩5,890 | ₩5,623 | ₩5,757 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,024 | ₩6,338 | ₩5,877 | ₩5,877 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,077 | ₩6,278 | ₩5,877 | ₩6,024 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,238 | ₩6,545 | ₩6,238 | ₩6,291 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,184 | ₩6,673 | ₩6,184 | ₩6,371 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,278 | ₩6,538 | ₩6,144 | ₩6,144 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,157 | ₩6,494 | ₩6,157 | ₩6,278 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,291 | ₩6,511 | ₩6,251 | ₩6,318 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,184 | ₩6,558 | ₩6,184 | ₩6,291 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,251 | ₩6,251 | ₩5,944 | ₩6,137 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,884 | ₩6,211 | ₩5,703 | ₩5,937 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,304 | ₩6,331 | ₩5,877 | ₩5,877 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,478 | ₩6,718 | ₩6,224 | ₩6,371 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,491 | ₩6,718 | ₩6,291 | ₩6,385 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,572 | ₩6,572 | ₩6,411 | ₩6,478 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,505 | ₩6,678 | ₩6,425 | ₩6,572 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,411 | ₩6,732 | ₩6,371 | ₩6,371 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,358 | ₩6,612 | ₩6,211 | ₩6,398 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,251 | ₩6,465 | ₩6,211 | ₩6,211 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,344 | ₩6,344 | ₩6,211 | ₩6,278 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,478 | ₩6,585 | ₩6,211 | ₩6,344 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,572 | ₩6,718 | ₩6,411 | ₩6,425 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,678 | ₩7,106 | ₩6,545 | ₩6,558 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,545 | ₩7,239 | ₩6,545 | ₩6,598 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,812 | ₩7,106 | ₩6,545 | ₩6,558 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,092 | ₩7,239 | ₩6,638 | ₩6,705 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,493 | ₩7,493 | ₩6,438 | ₩6,905 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,747 | ₩7,800 | ₩7,174 | ₩7,493 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,146 | ₩8,214 | ₩7,146 | ₩7,707 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,612 | ₩7,320 | ₩6,478 | ₩7,039 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,598 | ₩6,825 | ₩6,411 | ₩6,425 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,865 | ₩7,279 | ₩6,425 | ₩6,518 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,026 | ₩7,106 | ₩6,812 | ₩6,812 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,812 | ₩7,026 | ₩6,812 | ₩6,912 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,718 | ₩7,338 | ₩6,718 | ₩6,905 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,732 | ₩7,424 | ₩6,678 | ₩6,752 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,839 | ₩7,040 | ₩6,678 | ₩6,692 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,678 | ₩7,170 | ₩6,678 | ₩6,825 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,133 | ₩7,480 | ₩7,133 | ₩7,259 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,892 | ₩7,426 | ₩6,891 | ₩6,999 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,959 | ₩7,332 | ₩6,785 | ₩7,226 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,012 | ₩7,219 | ₩6,879 | ₩6,959 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,745 | ₩7,146 | ₩6,745 | ₩6,932 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,972 | ₩7,253 | ₩6,745 | ₩6,772 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,119 | ₩7,186 | ₩6,745 | ₩6,946 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,493 | ₩7,493 | ₩7,106 | ₩7,119 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,106 | ₩7,600 | ₩7,106 | ₩7,486 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,480 | ₩7,571 | ₩7,186 | ₩7,186 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩6,986 | ₩7,507 | ₩6,986 | ₩7,413 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,119 | ₩7,153 | ₩6,772 | ₩6,986 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩6,986 | ₩7,680 | ₩6,812 | ₩6,972 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,466 | ₩7,520 | ₩6,812 | ₩6,899 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,946 | ₩8,174 | ₩6,946 | ₩7,346 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,133 | ₩7,186 | ₩6,812 | ₩6,946 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,747 | ₩7,907 | ₩6,946 | ₩7,079 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,734 | ₩8,051 | ₩7,199 | ₩7,707 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,041 | ₩8,041 | ₩7,613 | ₩7,667 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,268 | ₩8,495 | ₩8,014 | ₩8,081 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,508 | ₩8,869 | ₩8,201 | ₩8,201 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,522 | ₩8,952 | ₩8,174 | ₩8,415 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,535 | ₩9,208 | ₩8,375 | ₩8,388 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,522 | ₩8,869 | ₩8,455 | ₩8,709 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,649 | ₩8,749 | ₩8,380 | ₩8,455 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,628 | ₩8,896 | ₩8,348 | ₩8,441 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,043 | ₩9,189 | ₩8,862 | ₩8,989 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,510 | ₩9,617 | ₩8,976 | ₩9,016 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,016 | ₩9,430 | ₩8,769 | ₩9,123 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,774 | ₩9,510 | ₩7,774 | ₩9,056 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,415 | ₩9,292 | ₩7,747 | ₩7,974 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,709 | ₩9,216 | ₩8,161 | ₩8,468 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,043 | ₩9,043 | ₩8,415 | ₩8,428 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,882 | ₩9,550 | ₩8,562 | ₩8,829 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,563 | ₩10,144 | ₩8,856 | ₩8,896 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,014 | ₩10,365 | ₩8,014 | ₩9,657 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,712 | ₩11,086 | ₩9,163 | ₩9,750 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,323 | ₩10,579 | ₩8,956 | ₩10,552 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,617 | ₩9,991 | ₩8,281 | ₩9,189 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,710 | ₩10,872 | ₩9,216 | ₩9,764 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩9,964 | ₩10,432 | ₩8,682 | ₩9,523 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,355 | ₩12,355 | ₩10,432 | ₩10,458 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,834 | ₩12,188 | ₩11,353 | ₩11,821 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,088 | ₩12,088 | ₩11,367 | ₩11,514 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,101 | ₩12,399 | ₩11,747 | ₩12,355 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,023 | ₩13,023 | ₩11,660 | ₩11,954 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,716 | ₩13,357 | ₩12,702 | ₩13,036 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,330 | ₩13,640 | ₩12,702 | ₩13,136 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,666 | ₩15,231 | ₩12,435 | ₩13,323 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,160 | ₩16,295 | ₩14,592 | ₩14,652 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,614 | ₩15,921 | ₩14,399 | ₩15,374 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,479 | ₩16,015 | ₩13,700 | ₩15,895 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,679 | ₩15,053 | ₩13,771 | ₩14,172 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,026 | ₩15,371 | ₩14,692 | ₩14,759 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,868 | ₩15,868 | ₩13,771 | ₩15,066 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,857 | ₩15,529 | ₩13,624 | ₩14,757 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,896 | ₩16,896 | ₩14,747 | ₩15,360 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,335 | ₩17,017 | ₩15,814 | ₩16,890 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,482 | ₩16,959 | ₩14,960 | ₩16,068 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,839 | ₩17,097 | ₩14,773 | ₩16,696 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,042 | ₩16,042 | ₩14,706 | ₩14,746 | -8.08% | 8.9만 |
|---|