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 | ₩1,936 | ₩2,217 | +10.30% | 1.7만 |
| 2026.10.08 | ₩1,995 | ₩2,064 | ₩1,990 | ₩1,996 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,950 | ₩1,990 | ₩1,831 | ₩1,990 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,951 | ₩1,976 | ₩1,936 | ₩1,976 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,990 | ₩1,990 | ₩1,943 | ₩1,956 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,137 | ₩2,137 | ₩1,938 | ₩1,963 | -8.12% | 2만 |
| 2026.10.01 | ₩1,990 | ₩2,003 | ₩1,936 | ₩1,990 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,963 | ₩2,003 | ₩1,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,976 |
| +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 | ₩1,936 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,910 | ₩1,963 | ₩1,896 | ₩1,950 | +2.10% | 1.2만 |
|---|
| 2026.09.24 | ₩1,936 | ₩2,016 | ₩1,936 | ₩1,936 | 0.00% | 9.1천 |
|---|
| 2026.09.23 | ₩2,003 | ₩2,364 | ₩1,936 | ₩1,950 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,137 | ₩2,197 | ₩2,016 | ₩2,016 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,213 | ₩2,137 | ₩2,163 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,163 | ₩2,203 | ₩2,137 | ₩2,177 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,190 | ₩2,190 | ₩2,070 | ₩2,137 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,310 | ₩2,326 | ₩2,177 | ₩2,217 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,404 | ₩2,490 | ₩2,163 | ₩2,370 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,444 | ₩2,477 | ₩2,404 | ₩2,404 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,497 | ₩2,537 | ₩2,404 | ₩2,470 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,404 | ₩2,497 | ₩2,404 | ₩2,497 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,470 | ₩2,577 | ₩2,404 | ₩2,404 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,470 | ₩2,736 | ₩2,404 | ₩2,417 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,404 | ₩2,470 | ₩2,404 | ₩2,430 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,551 | ₩2,617 | ₩2,404 | ₩2,404 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,537 | ₩2,591 | ₩2,537 | ₩2,537 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩2,537 | ₩2,617 | ₩2,537 | ₩2,564 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,470 | ₩2,551 | ₩2,470 | ₩2,551 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,457 | ₩2,555 | ₩2,444 | ₩2,457 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,671 | ₩2,684 | ₩2,470 | ₩2,470 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,671 | ₩2,717 | ₩2,671 | ₩2,671 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,697 | ₩2,744 | ₩2,671 | ₩2,697 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,764 | ₩2,831 | ₩2,671 | ₩2,738 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,724 | ₩2,895 | ₩2,711 | ₩2,744 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,738 | ₩2,831 | ₩2,697 | ₩2,724 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,898 | ₩2,898 | ₩2,697 | ₩2,711 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,884 | ₩3,071 | ₩2,764 | ₩2,818 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,764 | ₩3,507 | ₩2,751 | ₩2,898 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,764 | ₩2,878 | ₩2,697 | ₩2,764 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,910 | ₩3,011 | ₩2,697 | ₩2,764 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,697 | ₩3,018 | ₩2,684 | ₩2,871 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,884 | ₩3,071 | ₩2,697 | ₩2,771 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,499 | ₩3,499 | ₩2,778 | ₩2,804 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,392 | ₩3,746 | ₩3,165 | ₩3,419 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩2,991 | ₩3,993 | ₩2,978 | ₩3,352 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,005 | ₩3,545 | ₩3,005 | ₩3,018 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,898 | ₩3,059 | ₩2,871 | ₩3,018 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,831 | ₩2,965 | ₩2,831 | ₩2,884 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,818 | ₩2,978 | ₩2,791 | ₩2,884 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,938 | ₩3,272 | ₩2,778 | ₩2,858 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,911 | ₩3,321 | ₩2,884 | ₩2,931 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,791 | ₩3,272 | ₩2,671 | ₩2,724 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,591 | ₩3,005 | ₩2,591 | ₩2,711 | +4.64% | 13.7만 |
|---|
| 2026.07.24 | ₩2,751 | ₩2,751 | ₩2,430 | ₩2,564 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,911 | ₩2,911 | ₩2,671 | ₩2,671 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,071 | ₩3,412 | ₩2,871 | ₩2,911 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,606 | ₩3,619 | ₩3,018 | ₩3,045 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,672 | ₩3,679 | ₩3,619 | ₩3,619 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,806 | ₩3,826 | ₩3,606 | ₩3,606 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,686 | ₩3,906 | ₩3,686 | ₩3,779 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,899 | ₩3,993 | ₩3,672 | ₩3,806 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,806 | ₩3,846 | ₩3,606 | ₩3,726 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,739 | ₩3,739 | ₩3,606 | ₩3,699 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,659 | ₩3,819 | ₩3,659 | ₩3,712 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,859 | ₩3,859 | ₩3,686 | ₩3,686 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,873 | ₩3,913 | ₩3,672 | ₩3,819 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,873 | ₩4,073 | ₩3,859 | ₩3,873 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,833 | ₩4,060 | ₩3,833 | ₩3,859 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,073 | ₩4,073 | ₩3,833 | ₩3,833 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,873 | ₩3,973 | ₩3,873 | ₩3,886 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,806 | ₩4,001 | ₩3,806 | ₩3,819 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,672 | ₩3,766 | ₩3,672 | ₩3,726 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,739 | ₩3,802 | ₩3,672 | ₩3,699 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,913 | ₩4,528 | ₩3,666 | ₩3,672 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,206 | ₩4,487 | ₩3,886 | ₩3,886 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,073 | ₩4,472 | ₩4,073 | ₩4,140 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,407 | ₩4,514 | ₩4,073 | ₩4,073 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,506 | ₩4,506 | ₩4,353 | ₩4,353 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,514 | ₩4,514 | ₩4,353 | ₩4,380 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,500 | ₩4,741 | ₩4,407 | ₩4,420 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,367 | ₩4,644 | ₩4,300 | ₩4,514 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,273 | ₩4,679 | ₩4,260 | ₩4,273 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,213 | ₩4,299 | ₩4,113 | ₩4,273 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,046 | ₩4,260 | ₩4,046 | ₩4,126 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,180 | ₩4,213 | ₩4,033 | ₩4,033 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,220 | ₩4,287 | ₩4,166 | ₩4,166 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,460 | ₩4,460 | ₩4,086 | ₩4,260 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,701 | ₩4,861 | ₩4,340 | ₩4,340 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,767 | ₩4,801 | ₩4,701 | ₩4,754 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,008 | ₩5,034 | ₩4,807 | ₩4,834 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,074 | ₩5,201 | ₩4,941 | ₩4,941 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,088 | ₩5,261 | ₩5,088 | ₩5,155 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,288 | ₩5,508 | ₩5,181 | ₩5,208 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,342 | ₩5,342 | ₩5,221 | ₩5,235 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,248 | ₩5,342 | ₩5,074 | ₩5,221 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,954 | ₩5,181 | ₩4,954 | ₩5,155 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,887 | ₩5,257 | ₩4,887 | ₩5,101 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,195 | ₩5,195 | ₩4,954 | ₩4,968 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,342 | ₩5,406 | ₩5,221 | ₩5,235 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,675 | ₩5,675 | ₩5,181 | ₩5,288 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,382 | ₩5,622 | ₩5,368 | ₩5,475 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,275 | ₩5,689 | ₩5,237 | ₩5,555 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,021 | ₩5,408 | ₩5,021 | ₩5,348 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,021 | ₩5,315 | ₩5,021 | ₩5,128 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,248 | ₩5,375 | ₩4,767 | ₩4,928 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,488 | ₩5,609 | ₩5,208 | ₩5,301 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,609 | ₩5,896 | ₩5,488 | ₩5,488 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,569 | ₩5,675 | ₩5,569 | ₩5,609 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,662 | ₩5,782 | ₩5,622 | ₩5,622 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,595 | ₩5,742 | ₩5,488 | ₩5,528 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,675 | ₩5,962 | ₩5,502 | ₩5,582 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,715 | ₩5,715 | ₩5,609 | ₩5,622 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,755 | ₩5,809 | ₩5,649 | ₩5,675 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,742 | ₩5,822 | ₩5,702 | ₩5,742 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,876 | ₩5,876 | ₩5,702 | ₩5,849 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,809 | ₩5,849 | ₩5,755 | ₩5,849 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,769 | ₩5,881 | ₩5,755 | ₩5,809 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,856 | ₩5,942 | ₩5,809 | ₩5,876 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,898 | ₩6,076 | ₩5,862 | ₩5,876 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,782 | ₩6,156 | ₩5,755 | ₩5,902 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,715 | ₩5,876 | ₩5,715 | ₩5,809 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,742 | ₩5,742 | ₩5,702 | ₩5,702 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,782 | ₩6,009 | ₩5,742 | ₩5,742 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,735 | ₩5,782 | ₩5,689 | ₩5,702 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,715 | ₩5,769 | ₩5,689 | ₩5,715 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,822 | ₩6,009 | ₩5,715 | ₩5,755 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,714 | ₩5,796 | ₩5,702 | ₩5,715 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,769 | ₩5,862 | ₩5,743 | ₩5,755 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,796 | ₩5,809 | ₩5,735 | ₩5,755 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,702 | ₩5,862 | ₩5,702 | ₩5,822 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,876 | ₩6,009 | ₩5,689 | ₩5,715 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,876 | ₩5,876 | ₩5,742 | ₩5,755 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,702 | ₩5,962 | ₩5,702 | ₩5,796 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,809 | ₩5,916 | ₩5,702 | ₩5,702 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,755 | ₩5,969 | ₩5,702 | ₩5,769 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,742 | ₩5,889 | ₩5,742 | ₩5,769 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,796 | ₩6,009 | ₩5,796 | ₩5,822 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,836 | ₩5,896 | ₩5,742 | ₩5,782 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,719 | ₩5,881 | ₩5,719 | ₩5,755 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,889 | ₩5,956 | ₩5,702 | ₩5,702 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,822 | ₩6,156 | ₩5,822 | ₩5,876 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,103 | ₩6,216 | ₩5,755 | ₩5,822 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,063 | ₩6,129 | ₩5,822 | ₩5,822 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,582 | ₩6,463 | ₩5,542 | ₩6,103 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,569 | ₩5,776 | ₩5,542 | ₩5,542 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,555 | ₩5,742 | ₩5,542 | ₩5,569 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,662 | ₩5,729 | ₩5,542 | ₩5,542 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,709 | ₩5,809 | ₩5,675 | ₩5,675 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,635 | ₩5,709 | ₩5,609 | ₩5,622 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,475 | ₩5,809 | ₩5,475 | ₩5,635 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,742 | ₩5,849 | ₩5,475 | ₩5,542 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,889 | ₩5,889 | ₩5,622 | ₩5,755 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,023 | ₩6,336 | ₩5,876 | ₩5,876 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,076 | ₩6,276 | ₩5,876 | ₩6,023 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,236 | ₩6,543 | ₩6,236 | ₩6,290 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,183 | ₩6,672 | ₩6,183 | ₩6,370 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,276 | ₩6,537 | ₩6,143 | ₩6,143 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,156 | ₩6,493 | ₩6,156 | ₩6,276 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,290 | ₩6,510 | ₩6,250 | ₩6,316 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,183 | ₩6,557 | ₩6,183 | ₩6,290 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,250 | ₩6,250 | ₩5,942 | ₩6,136 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,882 | ₩6,210 | ₩5,702 | ₩5,936 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,303 | ₩6,330 | ₩5,876 | ₩5,876 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,477 | ₩6,717 | ₩6,223 | ₩6,370 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,490 | ₩6,717 | ₩6,290 | ₩6,383 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,570 | ₩6,570 | ₩6,410 | ₩6,477 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,503 | ₩6,677 | ₩6,423 | ₩6,570 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,410 | ₩6,730 | ₩6,370 | ₩6,370 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,356 | ₩6,610 | ₩6,210 | ₩6,396 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,250 | ₩6,463 | ₩6,210 | ₩6,210 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,343 | ₩6,343 | ₩6,210 | ₩6,276 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,477 | ₩6,583 | ₩6,210 | ₩6,343 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,570 | ₩6,717 | ₩6,410 | ₩6,423 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,677 | ₩7,104 | ₩6,543 | ₩6,557 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,543 | ₩7,238 | ₩6,543 | ₩6,597 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,810 | ₩7,104 | ₩6,543 | ₩6,557 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,091 | ₩7,238 | ₩6,637 | ₩6,704 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,491 | ₩7,491 | ₩6,437 | ₩6,904 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,745 | ₩7,799 | ₩7,172 | ₩7,491 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,144 | ₩8,213 | ₩7,144 | ₩7,705 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,610 | ₩7,318 | ₩6,477 | ₩7,037 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,597 | ₩6,824 | ₩6,410 | ₩6,423 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,864 | ₩7,278 | ₩6,423 | ₩6,517 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,024 | ₩7,104 | ₩6,810 | ₩6,810 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,810 | ₩7,024 | ₩6,810 | ₩6,911 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,717 | ₩7,337 | ₩6,717 | ₩6,904 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,730 | ₩7,422 | ₩6,677 | ₩6,750 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,837 | ₩7,039 | ₩6,677 | ₩6,690 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,677 | ₩7,168 | ₩6,677 | ₩6,824 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,131 | ₩7,478 | ₩7,131 | ₩7,258 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,891 | ₩7,425 | ₩6,889 | ₩6,997 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,957 | ₩7,330 | ₩6,784 | ₩7,224 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,011 | ₩7,218 | ₩6,877 | ₩6,957 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,744 | ₩7,144 | ₩6,744 | ₩6,931 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,971 | ₩7,251 | ₩6,744 | ₩6,770 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,118 | ₩7,184 | ₩6,744 | ₩6,944 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,491 | ₩7,491 | ₩7,104 | ₩7,118 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,104 | ₩7,598 | ₩7,104 | ₩7,485 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,478 | ₩7,569 | ₩7,184 | ₩7,184 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩6,984 | ₩7,505 | ₩6,984 | ₩7,411 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,118 | ₩7,151 | ₩6,770 | ₩6,984 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩6,984 | ₩7,678 | ₩6,810 | ₩6,971 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,465 | ₩7,518 | ₩6,810 | ₩6,897 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,944 | ₩8,173 | ₩6,944 | ₩7,345 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,131 | ₩7,184 | ₩6,810 | ₩6,944 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,745 | ₩7,905 | ₩6,944 | ₩7,078 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,732 | ₩8,050 | ₩7,198 | ₩7,705 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,039 | ₩8,039 | ₩7,612 | ₩7,665 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,266 | ₩8,493 | ₩8,012 | ₩8,079 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,506 | ₩8,867 | ₩8,199 | ₩8,199 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,520 | ₩8,950 | ₩8,173 | ₩8,413 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,533 | ₩9,206 | ₩8,373 | ₩8,386 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,520 | ₩8,867 | ₩8,453 | ₩8,707 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,647 | ₩8,747 | ₩8,378 | ₩8,453 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,627 | ₩8,894 | ₩8,346 | ₩8,440 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,041 | ₩9,187 | ₩8,860 | ₩8,987 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,508 | ₩9,615 | ₩8,974 | ₩9,014 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,014 | ₩9,428 | ₩8,767 | ₩9,121 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,772 | ₩9,508 | ₩7,772 | ₩9,054 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,413 | ₩9,290 | ₩7,745 | ₩7,972 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,707 | ₩9,214 | ₩8,159 | ₩8,466 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,041 | ₩9,041 | ₩8,413 | ₩8,426 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,880 | ₩9,548 | ₩8,560 | ₩8,827 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,561 | ₩10,142 | ₩8,854 | ₩8,894 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,012 | ₩10,363 | ₩8,012 | ₩9,655 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,710 | ₩11,084 | ₩9,161 | ₩9,748 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,321 | ₩10,576 | ₩8,954 | ₩10,550 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,615 | ₩9,989 | ₩8,279 | ₩9,187 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,708 | ₩10,870 | ₩9,214 | ₩9,762 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩9,962 | ₩10,429 | ₩8,680 | ₩9,521 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,352 | ₩12,352 | ₩10,429 | ₩10,456 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,831 | ₩12,185 | ₩11,351 | ₩11,818 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,085 | ₩12,085 | ₩11,364 | ₩11,511 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,099 | ₩12,396 | ₩11,745 | ₩12,352 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,020 | ₩13,020 | ₩11,658 | ₩11,952 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,713 | ₩13,354 | ₩12,699 | ₩13,033 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,327 | ₩13,637 | ₩12,699 | ₩13,133 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,662 | ₩15,227 | ₩12,432 | ₩13,320 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,157 | ₩16,292 | ₩14,589 | ₩14,649 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,611 | ₩15,918 | ₩14,395 | ₩15,370 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,476 | ₩16,011 | ₩13,697 | ₩15,891 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,676 | ₩15,050 | ₩13,768 | ₩14,168 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,023 | ₩15,368 | ₩14,689 | ₩14,756 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,864 | ₩15,864 | ₩13,768 | ₩15,063 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,853 | ₩15,525 | ₩13,621 | ₩14,753 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,893 | ₩16,893 | ₩14,744 | ₩15,357 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,332 | ₩17,013 | ₩15,811 | ₩16,886 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,479 | ₩16,955 | ₩14,956 | ₩16,065 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,836 | ₩17,093 | ₩14,769 | ₩16,692 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,038 | ₩16,038 | ₩14,703 | ₩14,743 | -8.08% | 8.9만 |
|---|