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 | ₩2,019 | ₩2,267 | ₩1,945 | ₩2,227 | +10.30% | 1.7만 |
| 2026.10.08 | ₩2,004 | ₩2,074 | ₩1,999 | ₩2,006 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,959 | ₩1,999 | ₩1,839 | ₩1,999 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,960 | ₩1,985 | ₩1,945 | ₩1,985 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,999 | ₩1,999 | ₩1,952 | ₩1,965 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,146 | ₩2,146 | ₩1,947 | ₩1,972 | -8.12% | 2만 |
| 2026.10.01 | ₩1,999 | ₩2,012 | ₩1,945 | ₩1,999 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,972 | ₩2,012 | ₩1,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,985 |
| +0.68% |
| 3만 |
| 2026.09.29 | ₩1,972 | ₩2,039 | ₩1,972 | ₩1,972 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩1,932 | ₩1,999 | ₩1,932 | ₩1,945 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,918 | ₩1,972 | ₩1,905 | ₩1,959 | +2.10% | 1.2만 |
|---|
| 2026.09.24 | ₩1,945 | ₩2,026 | ₩1,945 | ₩1,945 | 0.00% | 9.1천 |
|---|
| 2026.09.23 | ₩2,012 | ₩2,375 | ₩1,945 | ₩1,959 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,146 | ₩2,207 | ₩2,026 | ₩2,026 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,160 | ₩2,223 | ₩2,146 | ₩2,173 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,173 | ₩2,214 | ₩2,146 | ₩2,187 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,200 | ₩2,200 | ₩2,079 | ₩2,146 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,321 | ₩2,337 | ₩2,187 | ₩2,227 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,415 | ₩2,502 | ₩2,173 | ₩2,381 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,455 | ₩2,489 | ₩2,415 | ₩2,415 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,509 | ₩2,549 | ₩2,415 | ₩2,482 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,415 | ₩2,509 | ₩2,415 | ₩2,509 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,482 | ₩2,589 | ₩2,415 | ₩2,415 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,482 | ₩2,749 | ₩2,415 | ₩2,428 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,415 | ₩2,482 | ₩2,415 | ₩2,442 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,562 | ₩2,629 | ₩2,415 | ₩2,415 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,549 | ₩2,603 | ₩2,549 | ₩2,549 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩2,549 | ₩2,629 | ₩2,549 | ₩2,576 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,482 | ₩2,562 | ₩2,482 | ₩2,562 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,468 | ₩2,566 | ₩2,455 | ₩2,468 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,683 | ₩2,696 | ₩2,482 | ₩2,482 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,683 | ₩2,730 | ₩2,683 | ₩2,683 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,710 | ₩2,757 | ₩2,683 | ₩2,710 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,777 | ₩2,844 | ₩2,683 | ₩2,750 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,737 | ₩2,908 | ₩2,723 | ₩2,757 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,750 | ₩2,844 | ₩2,710 | ₩2,737 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,911 | ₩2,911 | ₩2,710 | ₩2,723 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,898 | ₩3,086 | ₩2,777 | ₩2,831 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,777 | ₩3,523 | ₩2,764 | ₩2,911 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,777 | ₩2,891 | ₩2,710 | ₩2,777 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,923 | ₩3,025 | ₩2,710 | ₩2,777 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,710 | ₩3,032 | ₩2,696 | ₩2,884 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,898 | ₩3,086 | ₩2,710 | ₩2,784 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,515 | ₩3,515 | ₩2,790 | ₩2,817 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,408 | ₩3,763 | ₩3,179 | ₩3,434 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩3,005 | ₩4,011 | ₩2,992 | ₩3,367 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,018 | ₩3,562 | ₩3,018 | ₩3,032 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,911 | ₩3,073 | ₩2,884 | ₩3,032 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,844 | ₩2,978 | ₩2,844 | ₩2,898 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,831 | ₩2,992 | ₩2,804 | ₩2,898 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,951 | ₩3,287 | ₩2,790 | ₩2,871 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,925 | ₩3,336 | ₩2,898 | ₩2,945 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,804 | ₩3,287 | ₩2,683 | ₩2,737 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,603 | ₩3,018 | ₩2,603 | ₩2,723 | +4.64% | 13.7만 |
|---|
| 2026.07.24 | ₩2,764 | ₩2,764 | ₩2,442 | ₩2,576 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,925 | ₩2,925 | ₩2,683 | ₩2,683 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,086 | ₩3,428 | ₩2,884 | ₩2,925 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,622 | ₩3,636 | ₩3,032 | ₩3,059 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,689 | ₩3,696 | ₩3,636 | ₩3,636 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,823 | ₩3,844 | ₩3,622 | ₩3,622 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,703 | ₩3,924 | ₩3,703 | ₩3,797 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,917 | ₩4,011 | ₩3,689 | ₩3,823 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,823 | ₩3,864 | ₩3,622 | ₩3,743 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,756 | ₩3,756 | ₩3,622 | ₩3,716 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,676 | ₩3,837 | ₩3,676 | ₩3,729 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,877 | ₩3,877 | ₩3,703 | ₩3,703 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,890 | ₩3,931 | ₩3,689 | ₩3,837 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,890 | ₩4,092 | ₩3,877 | ₩3,890 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,850 | ₩4,078 | ₩3,850 | ₩3,877 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,092 | ₩4,092 | ₩3,850 | ₩3,850 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,890 | ₩3,991 | ₩3,890 | ₩3,904 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,823 | ₩4,019 | ₩3,823 | ₩3,837 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,689 | ₩3,783 | ₩3,689 | ₩3,743 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,756 | ₩3,819 | ₩3,689 | ₩3,716 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,931 | ₩4,549 | ₩3,683 | ₩3,689 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,226 | ₩4,508 | ₩3,904 | ₩3,904 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,092 | ₩4,493 | ₩4,092 | ₩4,159 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,427 | ₩4,534 | ₩4,092 | ₩4,092 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,526 | ₩4,526 | ₩4,373 | ₩4,373 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,534 | ₩4,534 | ₩4,373 | ₩4,400 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,521 | ₩4,762 | ₩4,427 | ₩4,440 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,387 | ₩4,666 | ₩4,320 | ₩4,534 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,293 | ₩4,701 | ₩4,280 | ₩4,293 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,233 | ₩4,318 | ₩4,132 | ₩4,293 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,065 | ₩4,280 | ₩4,065 | ₩4,145 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,199 | ₩4,233 | ₩4,051 | ₩4,051 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,239 | ₩4,306 | ₩4,186 | ₩4,186 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,481 | ₩4,481 | ₩4,105 | ₩4,280 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,722 | ₩4,883 | ₩4,360 | ₩4,360 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,789 | ₩4,823 | ₩4,722 | ₩4,776 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,031 | ₩5,058 | ₩4,830 | ₩4,856 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,098 | ₩5,225 | ₩4,964 | ₩4,964 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,111 | ₩5,286 | ₩5,111 | ₩5,178 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,312 | ₩5,534 | ₩5,205 | ₩5,232 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,366 | ₩5,366 | ₩5,245 | ₩5,259 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,272 | ₩5,366 | ₩5,098 | ₩5,245 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,977 | ₩5,205 | ₩4,977 | ₩5,178 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,910 | ₩5,282 | ₩4,910 | ₩5,125 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,219 | ₩5,219 | ₩4,977 | ₩4,991 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,366 | ₩5,431 | ₩5,245 | ₩5,259 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,702 | ₩5,702 | ₩5,205 | ₩5,312 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,406 | ₩5,648 | ₩5,393 | ₩5,500 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,299 | ₩5,715 | ₩5,262 | ₩5,581 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,044 | ₩5,433 | ₩5,044 | ₩5,373 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,044 | ₩5,339 | ₩5,044 | ₩5,152 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,272 | ₩5,400 | ₩4,789 | ₩4,950 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,514 | ₩5,634 | ₩5,232 | ₩5,326 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,634 | ₩5,923 | ₩5,514 | ₩5,514 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,594 | ₩5,702 | ₩5,594 | ₩5,634 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,688 | ₩5,809 | ₩5,648 | ₩5,648 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,621 | ₩5,769 | ₩5,514 | ₩5,554 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,702 | ₩5,990 | ₩5,527 | ₩5,608 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,742 | ₩5,742 | ₩5,634 | ₩5,648 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,782 | ₩5,836 | ₩5,675 | ₩5,702 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,769 | ₩5,849 | ₩5,728 | ₩5,769 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,903 | ₩5,903 | ₩5,728 | ₩5,876 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,836 | ₩5,876 | ₩5,782 | ₩5,876 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,795 | ₩5,908 | ₩5,782 | ₩5,836 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,883 | ₩5,970 | ₩5,836 | ₩5,903 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,926 | ₩6,104 | ₩5,889 | ₩5,903 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,809 | ₩6,184 | ₩5,782 | ₩5,930 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,742 | ₩5,903 | ₩5,742 | ₩5,836 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,769 | ₩5,769 | ₩5,728 | ₩5,728 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,809 | ₩6,037 | ₩5,769 | ₩5,769 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,762 | ₩5,809 | ₩5,715 | ₩5,728 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,742 | ₩5,795 | ₩5,715 | ₩5,742 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,849 | ₩6,037 | ₩5,742 | ₩5,782 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,740 | ₩5,822 | ₩5,728 | ₩5,742 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,795 | ₩5,889 | ₩5,770 | ₩5,782 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,822 | ₩5,836 | ₩5,762 | ₩5,782 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,728 | ₩5,889 | ₩5,728 | ₩5,849 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,903 | ₩6,037 | ₩5,715 | ₩5,742 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,903 | ₩5,903 | ₩5,769 | ₩5,782 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,728 | ₩5,990 | ₩5,728 | ₩5,822 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,836 | ₩5,943 | ₩5,728 | ₩5,728 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,782 | ₩5,997 | ₩5,728 | ₩5,795 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,769 | ₩5,916 | ₩5,769 | ₩5,795 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,822 | ₩6,037 | ₩5,822 | ₩5,849 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,863 | ₩5,923 | ₩5,769 | ₩5,809 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,746 | ₩5,908 | ₩5,746 | ₩5,782 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,916 | ₩5,983 | ₩5,728 | ₩5,728 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,849 | ₩6,184 | ₩5,849 | ₩5,903 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,131 | ₩6,245 | ₩5,782 | ₩5,849 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,091 | ₩6,158 | ₩5,849 | ₩5,849 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,608 | ₩6,493 | ₩5,567 | ₩6,131 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,594 | ₩5,802 | ₩5,567 | ₩5,567 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,581 | ₩5,769 | ₩5,567 | ₩5,594 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,688 | ₩5,755 | ₩5,567 | ₩5,567 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,735 | ₩5,836 | ₩5,702 | ₩5,702 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,661 | ₩5,735 | ₩5,634 | ₩5,648 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,500 | ₩5,836 | ₩5,500 | ₩5,661 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,769 | ₩5,876 | ₩5,500 | ₩5,567 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,916 | ₩5,916 | ₩5,648 | ₩5,782 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,050 | ₩6,366 | ₩5,903 | ₩5,903 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,104 | ₩6,305 | ₩5,903 | ₩6,050 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,265 | ₩6,574 | ₩6,265 | ₩6,319 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,211 | ₩6,702 | ₩6,211 | ₩6,399 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,305 | ₩6,567 | ₩6,171 | ₩6,171 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,184 | ₩6,523 | ₩6,184 | ₩6,305 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,319 | ₩6,540 | ₩6,278 | ₩6,345 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,211 | ₩6,587 | ₩6,211 | ₩6,319 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,278 | ₩6,278 | ₩5,970 | ₩6,164 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,909 | ₩6,238 | ₩5,728 | ₩5,963 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,332 | ₩6,359 | ₩5,903 | ₩5,903 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,506 | ₩6,748 | ₩6,252 | ₩6,399 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,520 | ₩6,748 | ₩6,319 | ₩6,413 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,600 | ₩6,600 | ₩6,439 | ₩6,506 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,533 | ₩6,708 | ₩6,453 | ₩6,600 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,439 | ₩6,761 | ₩6,399 | ₩6,399 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,386 | ₩6,641 | ₩6,238 | ₩6,426 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,278 | ₩6,493 | ₩6,238 | ₩6,238 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,372 | ₩6,372 | ₩6,238 | ₩6,305 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,506 | ₩6,614 | ₩6,238 | ₩6,372 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,600 | ₩6,748 | ₩6,439 | ₩6,453 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,708 | ₩7,137 | ₩6,574 | ₩6,587 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,574 | ₩7,271 | ₩6,574 | ₩6,627 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,842 | ₩7,137 | ₩6,574 | ₩6,587 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,124 | ₩7,271 | ₩6,667 | ₩6,735 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,526 | ₩7,526 | ₩6,466 | ₩6,936 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,781 | ₩7,835 | ₩7,205 | ₩7,526 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,177 | ₩8,250 | ₩7,177 | ₩7,741 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,641 | ₩7,352 | ₩6,506 | ₩7,070 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,627 | ₩6,855 | ₩6,439 | ₩6,453 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,896 | ₩7,311 | ₩6,453 | ₩6,547 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,057 | ₩7,137 | ₩6,842 | ₩6,842 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,842 | ₩7,057 | ₩6,842 | ₩6,942 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,748 | ₩7,370 | ₩6,748 | ₩6,936 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,761 | ₩7,456 | ₩6,708 | ₩6,781 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,869 | ₩7,071 | ₩6,708 | ₩6,721 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,708 | ₩7,201 | ₩6,708 | ₩6,855 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,164 | ₩7,513 | ₩7,164 | ₩7,291 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,922 | ₩7,459 | ₩6,921 | ₩7,030 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,989 | ₩7,364 | ₩6,815 | ₩7,258 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,043 | ₩7,251 | ₩6,909 | ₩6,989 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,775 | ₩7,177 | ₩6,775 | ₩6,963 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩7,003 | ₩7,285 | ₩6,775 | ₩6,802 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,150 | ₩7,217 | ₩6,775 | ₩6,976 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,526 | ₩7,526 | ₩7,137 | ₩7,150 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,137 | ₩7,633 | ₩7,137 | ₩7,519 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,513 | ₩7,604 | ₩7,217 | ₩7,217 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩7,016 | ₩7,539 | ₩7,016 | ₩7,446 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,150 | ₩7,184 | ₩6,802 | ₩7,016 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩7,016 | ₩7,714 | ₩6,842 | ₩7,003 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,499 | ₩7,553 | ₩6,842 | ₩6,929 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,976 | ₩8,210 | ₩6,976 | ₩7,378 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,164 | ₩7,217 | ₩6,842 | ₩6,976 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,781 | ₩7,942 | ₩6,976 | ₩7,110 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,768 | ₩8,087 | ₩7,231 | ₩7,741 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,076 | ₩8,076 | ₩7,647 | ₩7,700 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,304 | ₩8,532 | ₩8,049 | ₩8,116 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,546 | ₩8,908 | ₩8,237 | ₩8,237 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,559 | ₩8,991 | ₩8,210 | ₩8,452 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,572 | ₩9,249 | ₩8,411 | ₩8,425 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,559 | ₩8,908 | ₩8,492 | ₩8,747 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,686 | ₩8,787 | ₩8,417 | ₩8,492 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,666 | ₩8,935 | ₩8,385 | ₩8,479 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,082 | ₩9,230 | ₩8,901 | ₩9,029 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,552 | ₩9,659 | ₩9,015 | ₩9,055 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,055 | ₩9,471 | ₩8,807 | ₩9,163 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,808 | ₩9,552 | ₩7,808 | ₩9,096 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,452 | ₩9,333 | ₩7,781 | ₩8,009 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,747 | ₩9,257 | ₩8,197 | ₩8,505 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,082 | ₩9,082 | ₩8,452 | ₩8,465 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,921 | ₩9,592 | ₩8,599 | ₩8,868 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,605 | ₩10,189 | ₩8,894 | ₩8,935 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,049 | ₩10,410 | ₩8,049 | ₩9,699 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,759 | ₩11,135 | ₩9,203 | ₩9,793 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,364 | ₩10,625 | ₩8,995 | ₩10,598 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,659 | ₩10,035 | ₩8,318 | ₩9,230 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,753 | ₩10,920 | ₩9,257 | ₩9,807 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩10,008 | ₩10,477 | ₩8,720 | ₩9,565 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,409 | ₩12,409 | ₩10,477 | ₩10,504 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,886 | ₩12,242 | ₩11,403 | ₩11,873 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,141 | ₩12,141 | ₩11,417 | ₩11,564 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,154 | ₩12,454 | ₩11,799 | ₩12,409 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,080 | ₩13,080 | ₩11,712 | ₩12,007 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,771 | ₩13,415 | ₩12,758 | ₩13,093 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,389 | ₩13,700 | ₩12,758 | ₩13,194 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,730 | ₩15,298 | ₩12,490 | ₩13,382 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,226 | ₩16,367 | ₩14,656 | ₩14,717 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,683 | ₩15,991 | ₩14,462 | ₩15,441 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,542 | ₩16,085 | ₩13,760 | ₩15,964 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,744 | ₩15,119 | ₩13,831 | ₩14,234 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,092 | ₩15,438 | ₩14,757 | ₩14,824 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,937 | ₩15,937 | ₩13,831 | ₩15,133 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,922 | ₩15,597 | ₩13,684 | ₩14,821 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,970 | ₩16,970 | ₩14,812 | ₩15,428 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,407 | ₩17,091 | ₩15,884 | ₩16,964 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,555 | ₩17,034 | ₩15,025 | ₩16,139 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,905 | ₩17,172 | ₩14,837 | ₩16,769 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,112 | ₩16,112 | ₩14,770 | ₩14,811 | -8.08% | 8.9만 |
|---|