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 | ₩2,008 | ₩2,255 | ₩1,935 | ₩2,215 | +10.30% | 1.7만 |
| 2026.10.08 | ₩1,994 | ₩2,063 | ₩1,988 | ₩1,995 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,948 | ₩1,988 | ₩1,829 | ₩1,988 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,950 | ₩1,975 | ₩1,935 | ₩1,975 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,988 | ₩1,988 | ₩1,942 | ₩1,955 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,135 | ₩2,135 | ₩1,936 | ₩1,962 | -8.12% | 2만 |
| 2026.10.01 | ₩1,988 | ₩2,002 | ₩1,935 | ₩1,988 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,962 | ₩2,002 | ₩1,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,975 |
| +0.68% |
| 3만 |
| 2026.09.29 | ₩1,962 | ₩2,028 | ₩1,962 | ₩1,962 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩1,922 | ₩1,988 | ₩1,922 | ₩1,935 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,908 | ₩1,962 | ₩1,895 | ₩1,948 | +2.10% | 1.2만 |
|---|
| 2026.09.24 | ₩1,935 | ₩2,015 | ₩1,935 | ₩1,935 | 0.00% | 9.1천 |
|---|
| 2026.09.23 | ₩2,002 | ₩2,362 | ₩1,935 | ₩1,948 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,135 | ₩2,195 | ₩2,015 | ₩2,015 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,148 | ₩2,211 | ₩2,135 | ₩2,162 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,162 | ₩2,202 | ₩2,135 | ₩2,175 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,188 | ₩2,188 | ₩2,068 | ₩2,135 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,308 | ₩2,324 | ₩2,175 | ₩2,215 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,402 | ₩2,489 | ₩2,162 | ₩2,369 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,442 | ₩2,475 | ₩2,402 | ₩2,402 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,495 | ₩2,535 | ₩2,402 | ₩2,469 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,402 | ₩2,495 | ₩2,402 | ₩2,495 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,469 | ₩2,575 | ₩2,402 | ₩2,402 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,469 | ₩2,734 | ₩2,402 | ₩2,415 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,402 | ₩2,469 | ₩2,402 | ₩2,429 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,549 | ₩2,615 | ₩2,402 | ₩2,402 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,535 | ₩2,589 | ₩2,535 | ₩2,535 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩2,535 | ₩2,615 | ₩2,535 | ₩2,562 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,469 | ₩2,549 | ₩2,469 | ₩2,549 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,455 | ₩2,553 | ₩2,442 | ₩2,455 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,669 | ₩2,682 | ₩2,469 | ₩2,469 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,669 | ₩2,715 | ₩2,669 | ₩2,669 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,695 | ₩2,742 | ₩2,669 | ₩2,695 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,762 | ₩2,829 | ₩2,669 | ₩2,735 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,722 | ₩2,893 | ₩2,709 | ₩2,742 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,735 | ₩2,829 | ₩2,695 | ₩2,722 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,896 | ₩2,896 | ₩2,695 | ₩2,709 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,882 | ₩3,069 | ₩2,762 | ₩2,816 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,762 | ₩3,504 | ₩2,749 | ₩2,896 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,762 | ₩2,876 | ₩2,695 | ₩2,762 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,908 | ₩3,009 | ₩2,695 | ₩2,762 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,695 | ₩3,016 | ₩2,682 | ₩2,869 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,882 | ₩3,069 | ₩2,695 | ₩2,769 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,496 | ₩3,496 | ₩2,776 | ₩2,802 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,389 | ₩3,743 | ₩3,162 | ₩3,416 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩2,989 | ₩3,990 | ₩2,976 | ₩3,349 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,002 | ₩3,543 | ₩3,002 | ₩3,016 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,896 | ₩3,057 | ₩2,869 | ₩3,016 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,829 | ₩2,962 | ₩2,829 | ₩2,882 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,816 | ₩2,976 | ₩2,789 | ₩2,882 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,936 | ₩3,269 | ₩2,776 | ₩2,856 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,909 | ₩3,319 | ₩2,882 | ₩2,929 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,789 | ₩3,269 | ₩2,669 | ₩2,722 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,589 | ₩3,002 | ₩2,589 | ₩2,709 | +4.64% | 13.7만 |
|---|
| 2026.07.24 | ₩2,749 | ₩2,749 | ₩2,429 | ₩2,562 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,909 | ₩2,909 | ₩2,669 | ₩2,669 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,069 | ₩3,409 | ₩2,869 | ₩2,909 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,603 | ₩3,616 | ₩3,016 | ₩3,042 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,670 | ₩3,676 | ₩3,616 | ₩3,616 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,803 | ₩3,823 | ₩3,603 | ₩3,603 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,683 | ₩3,903 | ₩3,683 | ₩3,776 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,896 | ₩3,990 | ₩3,670 | ₩3,803 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,803 | ₩3,843 | ₩3,603 | ₩3,723 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,736 | ₩3,736 | ₩3,603 | ₩3,696 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,656 | ₩3,816 | ₩3,656 | ₩3,710 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,856 | ₩3,856 | ₩3,683 | ₩3,683 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,870 | ₩3,910 | ₩3,670 | ₩3,816 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,870 | ₩4,070 | ₩3,856 | ₩3,870 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,830 | ₩4,057 | ₩3,830 | ₩3,856 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,070 | ₩4,070 | ₩3,830 | ₩3,830 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,870 | ₩3,970 | ₩3,870 | ₩3,883 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,803 | ₩3,998 | ₩3,803 | ₩3,816 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,670 | ₩3,763 | ₩3,670 | ₩3,723 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,736 | ₩3,799 | ₩3,670 | ₩3,696 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,910 | ₩4,525 | ₩3,663 | ₩3,670 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,203 | ₩4,484 | ₩3,883 | ₩3,883 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,070 | ₩4,469 | ₩4,070 | ₩4,137 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,403 | ₩4,510 | ₩4,070 | ₩4,070 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,502 | ₩4,502 | ₩4,350 | ₩4,350 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,510 | ₩4,510 | ₩4,350 | ₩4,377 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,497 | ₩4,737 | ₩4,403 | ₩4,417 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,363 | ₩4,641 | ₩4,297 | ₩4,510 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,270 | ₩4,676 | ₩4,257 | ₩4,270 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,210 | ₩4,295 | ₩4,110 | ₩4,270 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,043 | ₩4,257 | ₩4,043 | ₩4,123 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,177 | ₩4,210 | ₩4,030 | ₩4,030 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,217 | ₩4,283 | ₩4,163 | ₩4,163 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,457 | ₩4,457 | ₩4,083 | ₩4,257 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,697 | ₩4,857 | ₩4,337 | ₩4,337 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,764 | ₩4,797 | ₩4,697 | ₩4,750 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,004 | ₩5,031 | ₩4,804 | ₩4,830 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,071 | ₩5,197 | ₩4,937 | ₩4,937 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,084 | ₩5,257 | ₩5,084 | ₩5,151 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,284 | ₩5,504 | ₩5,177 | ₩5,204 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,338 | ₩5,338 | ₩5,217 | ₩5,231 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,244 | ₩5,338 | ₩5,071 | ₩5,217 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,951 | ₩5,177 | ₩4,951 | ₩5,151 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,884 | ₩5,253 | ₩4,884 | ₩5,097 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,191 | ₩5,191 | ₩4,951 | ₩4,964 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,338 | ₩5,402 | ₩5,217 | ₩5,231 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,671 | ₩5,671 | ₩5,177 | ₩5,284 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,378 | ₩5,618 | ₩5,364 | ₩5,471 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,271 | ₩5,684 | ₩5,233 | ₩5,551 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,017 | ₩5,404 | ₩5,017 | ₩5,344 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,017 | ₩5,311 | ₩5,017 | ₩5,124 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,244 | ₩5,371 | ₩4,764 | ₩4,924 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,484 | ₩5,604 | ₩5,204 | ₩5,297 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,604 | ₩5,891 | ₩5,484 | ₩5,484 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,564 | ₩5,671 | ₩5,564 | ₩5,604 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,658 | ₩5,778 | ₩5,618 | ₩5,618 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,591 | ₩5,738 | ₩5,484 | ₩5,524 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,671 | ₩5,958 | ₩5,498 | ₩5,578 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,711 | ₩5,711 | ₩5,604 | ₩5,618 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,751 | ₩5,805 | ₩5,644 | ₩5,671 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,738 | ₩5,818 | ₩5,698 | ₩5,738 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,871 | ₩5,871 | ₩5,698 | ₩5,845 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,805 | ₩5,845 | ₩5,751 | ₩5,845 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,765 | ₩5,877 | ₩5,751 | ₩5,805 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,851 | ₩5,938 | ₩5,805 | ₩5,871 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,894 | ₩6,071 | ₩5,858 | ₩5,871 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,778 | ₩6,151 | ₩5,751 | ₩5,898 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,711 | ₩5,871 | ₩5,711 | ₩5,805 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,738 | ₩5,738 | ₩5,698 | ₩5,698 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,778 | ₩6,005 | ₩5,738 | ₩5,738 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,731 | ₩5,778 | ₩5,684 | ₩5,698 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,711 | ₩5,765 | ₩5,684 | ₩5,711 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,818 | ₩6,005 | ₩5,711 | ₩5,751 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,710 | ₩5,791 | ₩5,698 | ₩5,711 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,765 | ₩5,858 | ₩5,739 | ₩5,751 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,791 | ₩5,805 | ₩5,731 | ₩5,751 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,698 | ₩5,858 | ₩5,698 | ₩5,818 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,871 | ₩6,005 | ₩5,684 | ₩5,711 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,871 | ₩5,871 | ₩5,738 | ₩5,751 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,698 | ₩5,958 | ₩5,698 | ₩5,791 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,805 | ₩5,911 | ₩5,698 | ₩5,698 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,751 | ₩5,965 | ₩5,698 | ₩5,765 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,738 | ₩5,885 | ₩5,738 | ₩5,765 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,791 | ₩6,005 | ₩5,791 | ₩5,818 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,831 | ₩5,891 | ₩5,738 | ₩5,778 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,715 | ₩5,877 | ₩5,715 | ₩5,751 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,885 | ₩5,951 | ₩5,698 | ₩5,698 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,818 | ₩6,151 | ₩5,818 | ₩5,871 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,098 | ₩6,212 | ₩5,751 | ₩5,818 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,058 | ₩6,125 | ₩5,818 | ₩5,818 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,578 | ₩6,458 | ₩5,538 | ₩6,098 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,564 | ₩5,771 | ₩5,538 | ₩5,538 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,551 | ₩5,738 | ₩5,538 | ₩5,564 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,658 | ₩5,724 | ₩5,538 | ₩5,538 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,704 | ₩5,805 | ₩5,671 | ₩5,671 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,631 | ₩5,704 | ₩5,604 | ₩5,618 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,471 | ₩5,805 | ₩5,471 | ₩5,631 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,738 | ₩5,845 | ₩5,471 | ₩5,538 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,885 | ₩5,885 | ₩5,618 | ₩5,751 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,018 | ₩6,332 | ₩5,871 | ₩5,871 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,071 | ₩6,272 | ₩5,871 | ₩6,018 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,232 | ₩6,538 | ₩6,232 | ₩6,285 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,178 | ₩6,667 | ₩6,178 | ₩6,365 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,272 | ₩6,532 | ₩6,138 | ₩6,138 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,151 | ₩6,488 | ₩6,151 | ₩6,272 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,285 | ₩6,505 | ₩6,245 | ₩6,312 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,178 | ₩6,552 | ₩6,178 | ₩6,285 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,245 | ₩6,245 | ₩5,938 | ₩6,131 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,878 | ₩6,205 | ₩5,698 | ₩5,931 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,298 | ₩6,325 | ₩5,871 | ₩5,871 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,472 | ₩6,712 | ₩6,218 | ₩6,365 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,485 | ₩6,712 | ₩6,285 | ₩6,378 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,565 | ₩6,565 | ₩6,405 | ₩6,472 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,498 | ₩6,672 | ₩6,418 | ₩6,565 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,405 | ₩6,725 | ₩6,365 | ₩6,365 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,352 | ₩6,605 | ₩6,205 | ₩6,392 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,245 | ₩6,458 | ₩6,205 | ₩6,205 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,338 | ₩6,338 | ₩6,205 | ₩6,272 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,472 | ₩6,578 | ₩6,205 | ₩6,338 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,565 | ₩6,712 | ₩6,405 | ₩6,418 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,672 | ₩7,099 | ₩6,538 | ₩6,552 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,538 | ₩7,232 | ₩6,538 | ₩6,592 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,805 | ₩7,099 | ₩6,538 | ₩6,552 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,086 | ₩7,232 | ₩6,632 | ₩6,699 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,486 | ₩7,486 | ₩6,432 | ₩6,899 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,739 | ₩7,793 | ₩7,167 | ₩7,486 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,139 | ₩8,206 | ₩7,139 | ₩7,699 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,605 | ₩7,312 | ₩6,472 | ₩7,032 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,592 | ₩6,819 | ₩6,405 | ₩6,418 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,859 | ₩7,272 | ₩6,418 | ₩6,512 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,019 | ₩7,099 | ₩6,805 | ₩6,805 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,805 | ₩7,019 | ₩6,805 | ₩6,905 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,712 | ₩7,331 | ₩6,712 | ₩6,899 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,725 | ₩7,416 | ₩6,672 | ₩6,745 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,832 | ₩7,034 | ₩6,672 | ₩6,685 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,672 | ₩7,163 | ₩6,672 | ₩6,819 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,126 | ₩7,473 | ₩7,126 | ₩7,252 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,885 | ₩7,419 | ₩6,884 | ₩6,992 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,952 | ₩7,324 | ₩6,779 | ₩7,219 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,005 | ₩7,212 | ₩6,872 | ₩6,952 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,739 | ₩7,139 | ₩6,739 | ₩6,925 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,965 | ₩7,246 | ₩6,739 | ₩6,765 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,112 | ₩7,179 | ₩6,739 | ₩6,939 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,486 | ₩7,486 | ₩7,099 | ₩7,112 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,099 | ₩7,593 | ₩7,099 | ₩7,479 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,473 | ₩7,563 | ₩7,179 | ₩7,179 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩6,979 | ₩7,499 | ₩6,979 | ₩7,406 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,112 | ₩7,146 | ₩6,765 | ₩6,979 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩6,979 | ₩7,673 | ₩6,805 | ₩6,965 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,459 | ₩7,513 | ₩6,805 | ₩6,892 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,939 | ₩8,166 | ₩6,939 | ₩7,339 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,126 | ₩7,179 | ₩6,805 | ₩6,939 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,739 | ₩7,900 | ₩6,939 | ₩7,072 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,726 | ₩8,044 | ₩7,192 | ₩7,699 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,033 | ₩8,033 | ₩7,606 | ₩7,659 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,260 | ₩8,487 | ₩8,006 | ₩8,073 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,500 | ₩8,860 | ₩8,193 | ₩8,193 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,513 | ₩8,943 | ₩8,166 | ₩8,407 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,527 | ₩9,199 | ₩8,367 | ₩8,380 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,513 | ₩8,860 | ₩8,447 | ₩8,700 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,640 | ₩8,740 | ₩8,372 | ₩8,447 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,620 | ₩8,887 | ₩8,340 | ₩8,433 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,034 | ₩9,181 | ₩8,854 | ₩8,980 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,501 | ₩9,608 | ₩8,967 | ₩9,007 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,007 | ₩9,421 | ₩8,760 | ₩9,114 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,766 | ₩9,501 | ₩7,766 | ₩9,047 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,407 | ₩9,283 | ₩7,739 | ₩7,966 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,700 | ₩9,207 | ₩8,153 | ₩8,460 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,034 | ₩9,034 | ₩8,407 | ₩8,420 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,874 | ₩9,541 | ₩8,553 | ₩8,820 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,554 | ₩10,135 | ₩8,847 | ₩8,887 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,006 | ₩10,355 | ₩8,006 | ₩9,648 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,702 | ₩11,075 | ₩9,154 | ₩9,741 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,314 | ₩10,568 | ₩8,947 | ₩10,542 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,608 | ₩9,981 | ₩8,273 | ₩9,181 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,701 | ₩10,862 | ₩9,207 | ₩9,754 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩9,954 | ₩10,422 | ₩8,673 | ₩9,514 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,343 | ₩12,343 | ₩10,422 | ₩10,448 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,823 | ₩12,176 | ₩11,342 | ₩11,809 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,076 | ₩12,076 | ₩11,356 | ₩11,502 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,089 | ₩12,387 | ₩11,736 | ₩12,343 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,010 | ₩13,010 | ₩11,649 | ₩11,943 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,703 | ₩13,344 | ₩12,690 | ₩13,024 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,317 | ₩13,627 | ₩12,690 | ₩13,124 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,651 | ₩15,216 | ₩12,423 | ₩13,310 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,145 | ₩16,279 | ₩14,578 | ₩14,638 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,599 | ₩15,906 | ₩14,385 | ₩15,359 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,465 | ₩15,999 | ₩13,687 | ₩15,879 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,665 | ₩15,038 | ₩13,757 | ₩14,158 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,012 | ₩15,356 | ₩14,678 | ₩14,745 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,852 | ₩15,852 | ₩13,757 | ₩15,052 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,842 | ₩15,514 | ₩13,611 | ₩14,742 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,880 | ₩16,880 | ₩14,733 | ₩15,345 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,319 | ₩17,000 | ₩15,799 | ₩16,873 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,466 | ₩16,943 | ₩14,945 | ₩16,053 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,825 | ₩17,080 | ₩14,758 | ₩16,680 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,026 | ₩16,026 | ₩14,692 | ₩14,732 | -8.08% | 8.9만 |
|---|