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 | ₩2,258 | ₩1,937 | ₩2,218 | +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 | ₩1,952 | ₩1,977 | ₩1,937 | ₩1,977 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,990 | ₩1,990 | ₩1,944 | ₩1,957 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,137 | ₩2,137 | ₩1,938 | ₩1,964 | -8.12% | 2만 |
| 2026.10.01 | ₩1,990 | ₩2,004 | ₩1,937 | ₩1,990 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,964 | ₩2,004 | ₩1,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,977 |
| +0.68% |
| 3만 |
| 2026.09.29 | ₩1,964 | ₩2,031 | ₩1,964 | ₩1,964 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩1,924 | ₩1,990 | ₩1,924 | ₩1,937 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,910 | ₩1,964 | ₩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 | ₩2,365 | ₩1,937 | ₩1,950 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,137 | ₩2,198 | ₩2,017 | ₩2,017 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,151 | ₩2,214 | ₩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 | ₩2,071 | ₩2,137 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,311 | ₩2,327 | ₩2,177 | ₩2,218 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,405 | ₩2,491 | ₩2,164 | ₩2,371 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,445 | ₩2,478 | ₩2,405 | ₩2,405 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,498 | ₩2,538 | ₩2,405 | ₩2,471 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,405 | ₩2,498 | ₩2,405 | ₩2,498 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,471 | ₩2,578 | ₩2,405 | ₩2,405 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,471 | ₩2,737 | ₩2,405 | ₩2,418 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,405 | ₩2,471 | ₩2,405 | ₩2,431 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,552 | ₩2,618 | ₩2,405 | ₩2,405 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,538 | ₩2,592 | ₩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 | ₩2,552 | ₩2,471 | ₩2,552 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,458 | ₩2,556 | ₩2,445 | ₩2,458 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,672 | ₩2,685 | ₩2,471 | ₩2,471 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,672 | ₩2,719 | ₩2,672 | ₩2,672 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,698 | ₩2,745 | ₩2,672 | ₩2,698 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,765 | ₩2,832 | ₩2,672 | ₩2,739 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,725 | ₩2,896 | ₩2,712 | ₩2,745 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,739 | ₩2,832 | ₩2,698 | ₩2,725 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,899 | ₩2,899 | ₩2,698 | ₩2,712 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,886 | ₩3,073 | ₩2,765 | ₩2,819 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,765 | ₩3,508 | ₩2,752 | ₩2,899 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,765 | ₩2,879 | ₩2,698 | ₩2,765 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,911 | ₩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 | ₩2,886 | ₩3,073 | ₩2,698 | ₩2,772 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,500 | ₩2,779 | ₩2,805 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,393 | ₩3,747 | ₩3,166 | ₩3,420 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩2,992 | ₩3,994 | ₩2,979 | ₩3,353 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,006 | ₩3,547 | ₩3,006 | ₩3,019 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,899 | ₩3,061 | ₩2,872 | ₩3,019 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,832 | ₩2,966 | ₩2,832 | ₩2,886 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,819 | ₩2,979 | ₩2,792 | ₩2,886 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,939 | ₩3,273 | ₩2,779 | ₩2,859 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,912 | ₩3,322 | ₩2,886 | ₩2,932 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,792 | ₩3,273 | ₩2,672 | ₩2,725 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,592 | ₩3,006 | ₩2,592 | ₩2,712 | +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 | ₩2,672 | ₩2,672 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,073 | ₩3,413 | ₩2,872 | ₩2,912 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,607 | ₩3,620 | ₩3,019 | ₩3,046 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,674 | ₩3,680 | ₩3,620 | ₩3,620 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,807 | ₩3,827 | ₩3,607 | ₩3,607 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,687 | ₩3,907 | ₩3,687 | ₩3,781 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,901 | ₩3,994 | ₩3,674 | ₩3,807 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,807 | ₩3,847 | ₩3,607 | ₩3,727 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,740 | ₩3,740 | ₩3,607 | ₩3,700 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,660 | ₩3,821 | ₩3,660 | ₩3,714 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,861 | ₩3,861 | ₩3,687 | ₩3,687 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,874 | ₩3,914 | ₩3,674 | ₩3,821 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,874 | ₩4,074 | ₩3,861 | ₩3,874 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,834 | ₩4,061 | ₩3,834 | ₩3,861 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,074 | ₩4,074 | ₩3,834 | ₩3,834 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,874 | ₩3,974 | ₩3,874 | ₩3,887 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,807 | ₩4,002 | ₩3,807 | ₩3,821 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,674 | ₩3,767 | ₩3,674 | ₩3,727 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,740 | ₩3,803 | ₩3,674 | ₩3,700 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,914 | ₩4,530 | ₩3,667 | ₩3,674 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,208 | ₩4,489 | ₩3,887 | ₩3,887 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,074 | ₩4,474 | ₩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 | ₩4,355 | ₩4,355 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,515 | ₩4,515 | ₩4,355 | ₩4,382 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,502 | ₩4,742 | ₩4,408 | ₩4,422 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,368 | ₩4,646 | ₩4,302 | ₩4,515 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,681 | ₩4,261 | ₩4,275 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,215 | ₩4,300 | ₩4,115 | ₩4,275 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,048 | ₩4,261 | ₩4,048 | ₩4,128 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,181 | ₩4,215 | ₩4,034 | ₩4,034 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,221 | ₩4,288 | ₩4,168 | ₩4,168 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,462 | ₩4,462 | ₩4,088 | ₩4,261 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,702 | ₩4,863 | ₩4,342 | ₩4,342 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,769 | ₩4,802 | ₩4,702 | ₩4,756 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,010 | ₩5,036 | ₩4,809 | ₩4,836 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,076 | ₩5,203 | ₩4,943 | ₩4,943 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,090 | ₩5,263 | ₩5,090 | ₩5,156 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,290 | ₩5,511 | ₩5,183 | ₩5,210 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,344 | ₩5,344 | ₩5,223 | ₩5,237 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,250 | ₩5,344 | ₩5,076 | ₩5,223 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,956 | ₩5,183 | ₩4,956 | ₩5,156 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,889 | ₩5,259 | ₩4,889 | ₩5,103 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,197 | ₩5,197 | ₩4,956 | ₩4,969 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,344 | ₩5,408 | ₩5,223 | ₩5,237 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,677 | ₩5,677 | ₩5,183 | ₩5,290 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,384 | ₩5,624 | ₩5,370 | ₩5,477 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,277 | ₩5,691 | ₩5,239 | ₩5,557 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,023 | ₩5,410 | ₩5,023 | ₩5,350 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,023 | ₩5,317 | ₩5,023 | ₩5,130 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,250 | ₩5,377 | ₩4,769 | ₩4,929 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,490 | ₩5,611 | ₩5,210 | ₩5,303 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,611 | ₩5,898 | ₩5,490 | ₩5,490 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,571 | ₩5,677 | ₩5,571 | ₩5,611 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,664 | ₩5,784 | ₩5,624 | ₩5,624 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,597 | ₩5,744 | ₩5,490 | ₩5,531 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,677 | ₩5,965 | ₩5,504 | ₩5,584 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,718 | ₩5,718 | ₩5,611 | ₩5,624 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,758 | ₩5,811 | ₩5,651 | ₩5,677 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,744 | ₩5,824 | ₩5,704 | ₩5,744 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,878 | ₩5,878 | ₩5,704 | ₩5,851 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,811 | ₩5,851 | ₩5,758 | ₩5,851 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,771 | ₩5,883 | ₩5,758 | ₩5,811 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,858 | ₩5,945 | ₩5,811 | ₩5,878 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,901 | ₩6,078 | ₩5,865 | ₩5,878 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,784 | ₩6,158 | ₩5,758 | ₩5,905 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,718 | ₩5,878 | ₩5,718 | ₩5,811 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,744 | ₩5,744 | ₩5,704 | ₩5,704 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,784 | ₩6,011 | ₩5,744 | ₩5,744 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,738 | ₩5,784 | ₩5,691 | ₩5,704 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,718 | ₩5,771 | ₩5,691 | ₩5,718 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,824 | ₩6,011 | ₩5,718 | ₩5,758 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,716 | ₩5,798 | ₩5,704 | ₩5,718 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,771 | ₩5,865 | ₩5,746 | ₩5,758 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,798 | ₩5,811 | ₩5,738 | ₩5,758 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,704 | ₩5,865 | ₩5,704 | ₩5,824 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,878 | ₩6,011 | ₩5,691 | ₩5,718 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,878 | ₩5,878 | ₩5,744 | ₩5,758 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,704 | ₩5,965 | ₩5,704 | ₩5,798 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,811 | ₩5,918 | ₩5,704 | ₩5,704 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,758 | ₩5,971 | ₩5,704 | ₩5,771 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,744 | ₩5,891 | ₩5,744 | ₩5,771 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,798 | ₩6,011 | ₩5,798 | ₩5,824 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,838 | ₩5,898 | ₩5,744 | ₩5,784 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,722 | ₩5,883 | ₩5,722 | ₩5,758 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,891 | ₩5,958 | ₩5,704 | ₩5,704 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,824 | ₩6,158 | ₩5,824 | ₩5,878 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,105 | ₩6,219 | ₩5,758 | ₩5,824 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,065 | ₩6,132 | ₩5,824 | ₩5,824 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,584 | ₩6,466 | ₩5,544 | ₩6,105 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,571 | ₩5,778 | ₩5,544 | ₩5,544 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,557 | ₩5,744 | ₩5,544 | ₩5,571 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,664 | ₩5,731 | ₩5,544 | ₩5,544 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,711 | ₩5,811 | ₩5,677 | ₩5,677 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,637 | ₩5,711 | ₩5,611 | ₩5,624 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,477 | ₩5,811 | ₩5,477 | ₩5,637 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,744 | ₩5,851 | ₩5,477 | ₩5,544 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,891 | ₩5,891 | ₩5,624 | ₩5,758 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,025 | ₩6,339 | ₩5,878 | ₩5,878 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,078 | ₩6,279 | ₩5,878 | ₩6,025 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,239 | ₩6,546 | ₩6,239 | ₩6,292 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,185 | ₩6,674 | ₩6,185 | ₩6,372 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,279 | ₩6,539 | ₩6,145 | ₩6,145 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,158 | ₩6,495 | ₩6,158 | ₩6,279 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,292 | ₩6,512 | ₩6,252 | ₩6,319 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,185 | ₩6,559 | ₩6,185 | ₩6,292 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,252 | ₩6,252 | ₩5,945 | ₩6,138 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,885 | ₩6,212 | ₩5,704 | ₩5,938 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,305 | ₩6,332 | ₩5,878 | ₩5,878 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,479 | ₩6,719 | ₩6,225 | ₩6,372 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,492 | ₩6,719 | ₩6,292 | ₩6,386 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,573 | ₩6,573 | ₩6,412 | ₩6,479 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,506 | ₩6,679 | ₩6,426 | ₩6,573 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,412 | ₩6,733 | ₩6,372 | ₩6,372 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,359 | ₩6,613 | ₩6,212 | ₩6,399 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,252 | ₩6,466 | ₩6,212 | ₩6,212 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,345 | ₩6,345 | ₩6,212 | ₩6,279 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,479 | ₩6,586 | ₩6,212 | ₩6,345 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,573 | ₩6,719 | ₩6,412 | ₩6,426 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,679 | ₩7,107 | ₩6,546 | ₩6,559 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,546 | ₩7,240 | ₩6,546 | ₩6,599 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,813 | ₩7,107 | ₩6,546 | ₩6,559 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,094 | ₩7,240 | ₩6,639 | ₩6,706 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,494 | ₩7,494 | ₩6,439 | ₩6,906 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,748 | ₩7,802 | ₩7,175 | ₩7,494 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,147 | ₩8,216 | ₩7,147 | ₩7,708 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,613 | ₩7,321 | ₩6,479 | ₩7,040 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,599 | ₩6,826 | ₩6,412 | ₩6,426 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,866 | ₩7,281 | ₩6,426 | ₩6,519 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,027 | ₩7,107 | ₩6,813 | ₩6,813 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,813 | ₩7,027 | ₩6,813 | ₩6,913 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,719 | ₩7,339 | ₩6,719 | ₩6,906 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,733 | ₩7,425 | ₩6,679 | ₩6,753 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,840 | ₩7,041 | ₩6,679 | ₩6,693 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,679 | ₩7,171 | ₩6,679 | ₩6,826 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,134 | ₩7,481 | ₩7,134 | ₩7,261 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,893 | ₩7,427 | ₩6,892 | ₩7,000 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,960 | ₩7,333 | ₩6,786 | ₩7,227 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,013 | ₩7,220 | ₩6,880 | ₩6,960 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,746 | ₩7,147 | ₩6,746 | ₩6,933 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,973 | ₩7,254 | ₩6,746 | ₩6,773 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,120 | ₩7,187 | ₩6,746 | ₩6,947 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,494 | ₩7,494 | ₩7,107 | ₩7,120 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,107 | ₩7,601 | ₩7,107 | ₩7,488 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,481 | ₩7,572 | ₩7,187 | ₩7,187 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩6,987 | ₩7,508 | ₩6,987 | ₩7,414 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,120 | ₩7,154 | ₩6,773 | ₩6,987 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩6,987 | ₩7,681 | ₩6,813 | ₩6,973 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,468 | ₩7,521 | ₩6,813 | ₩6,900 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,947 | ₩8,176 | ₩6,947 | ₩7,347 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,134 | ₩7,187 | ₩6,813 | ₩6,947 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,748 | ₩7,908 | ₩6,947 | ₩7,080 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,735 | ₩8,053 | ₩7,200 | ₩7,708 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,042 | ₩8,042 | ₩7,615 | ₩7,668 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,269 | ₩8,496 | ₩8,015 | ₩8,082 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,510 | ₩8,870 | ₩8,202 | ₩8,202 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,523 | ₩8,953 | ₩8,176 | ₩8,416 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,536 | ₩9,210 | ₩8,376 | ₩8,389 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,523 | ₩8,870 | ₩8,456 | ₩8,710 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,650 | ₩8,750 | ₩8,381 | ₩8,456 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,630 | ₩8,897 | ₩8,349 | ₩8,443 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,044 | ₩9,191 | ₩8,864 | ₩8,990 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,511 | ₩9,618 | ₩8,977 | ₩9,017 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,017 | ₩9,431 | ₩8,770 | ₩9,124 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,775 | ₩9,511 | ₩7,775 | ₩9,057 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,416 | ₩9,294 | ₩7,748 | ₩7,975 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,710 | ₩9,218 | ₩8,162 | ₩8,469 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,044 | ₩9,044 | ₩8,416 | ₩8,429 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,884 | ₩9,552 | ₩8,563 | ₩8,830 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,565 | ₩10,146 | ₩8,857 | ₩8,897 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,015 | ₩10,366 | ₩8,015 | ₩9,658 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,714 | ₩11,088 | ₩9,164 | ₩9,752 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,324 | ₩10,580 | ₩8,957 | ₩10,553 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,618 | ₩9,992 | ₩8,282 | ₩9,191 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,712 | ₩10,874 | ₩9,218 | ₩9,765 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩9,966 | ₩10,433 | ₩8,683 | ₩9,525 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,357 | ₩12,357 | ₩10,433 | ₩10,460 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,836 | ₩12,190 | ₩11,355 | ₩11,823 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,090 | ₩12,090 | ₩11,368 | ₩11,515 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,103 | ₩12,401 | ₩11,749 | ₩12,357 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,025 | ₩13,025 | ₩11,662 | ₩11,956 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,718 | ₩13,359 | ₩12,704 | ₩13,038 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,332 | ₩13,642 | ₩12,704 | ₩13,138 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,668 | ₩15,233 | ₩12,437 | ₩13,325 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,162 | ₩16,298 | ₩14,594 | ₩14,655 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,616 | ₩15,924 | ₩14,401 | ₩15,376 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,481 | ₩16,017 | ₩13,702 | ₩15,897 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,681 | ₩15,055 | ₩13,773 | ₩14,174 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,029 | ₩15,373 | ₩14,695 | ₩14,761 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,870 | ₩15,870 | ₩13,773 | ₩15,069 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,859 | ₩15,531 | ₩13,626 | ₩14,759 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,899 | ₩16,899 | ₩14,749 | ₩15,363 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,338 | ₩17,019 | ₩15,817 | ₩16,892 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,485 | ₩16,962 | ₩14,962 | ₩16,071 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,842 | ₩17,099 | ₩14,775 | ₩16,699 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,044 | ₩16,044 | ₩14,708 | ₩14,748 | -8.08% | 8.9만 |
|---|