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 | ₩2,011 | ₩2,258 | ₩1,937 | ₩2,218 | +10.30% | 1.7만 |
| 2026.10.08 | ₩1,996 | ₩2,066 | ₩1,991 | ₩1,997 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,951 | ₩1,991 | ₩1,832 | ₩1,991 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,952 | ₩1,977 | ₩1,937 | ₩1,977 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,991 | ₩1,991 | ₩1,944 | ₩1,957 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,138 | ₩2,138 | ₩1,939 | ₩1,964 | -8.12% | 2만 |
| 2026.10.01 | ₩1,991 | ₩2,004 | ₩1,937 | ₩1,991 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,964 | ₩2,004 | ₩1,911 |
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 | ₩1,991 | ₩1,924 | ₩1,937 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,911 | ₩1,964 | ₩1,897 | ₩1,951 | +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 | ₩1,951 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,138 | ₩2,198 | ₩2,017 | ₩2,017 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,151 | ₩2,214 | ₩2,138 | ₩2,164 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,164 | ₩2,204 | ₩2,138 | ₩2,178 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,191 | ₩2,191 | ₩2,071 | ₩2,138 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,311 | ₩2,327 | ₩2,178 | ₩2,218 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,405 | ₩2,492 | ₩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 | ₩2,472 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,405 | ₩2,498 | ₩2,405 | ₩2,498 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,472 | ₩2,579 | ₩2,405 | ₩2,405 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,472 | ₩2,738 | ₩2,405 | ₩2,418 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,405 | ₩2,472 | ₩2,405 | ₩2,432 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,552 | ₩2,619 | ₩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 | ₩2,619 | ₩2,538 | ₩2,565 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,472 | ₩2,552 | ₩2,472 | ₩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 | ₩2,472 | ₩2,472 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,672 | ₩2,719 | ₩2,672 | ₩2,672 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,699 | ₩2,746 | ₩2,672 | ₩2,699 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,766 | ₩2,832 | ₩2,672 | ₩2,739 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,726 | ₩2,897 | ₩2,712 | ₩2,746 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,739 | ₩2,832 | ₩2,699 | ₩2,726 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,899 | ₩2,899 | ₩2,699 | ₩2,712 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,886 | ₩3,073 | ₩2,766 | ₩2,819 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,766 | ₩3,508 | ₩2,752 | ₩2,899 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,766 | ₩2,879 | ₩2,699 | ₩2,766 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,911 | ₩3,013 | ₩2,699 | ₩2,766 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,699 | ₩3,019 | ₩2,685 | ₩2,873 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,886 | ₩3,073 | ₩2,699 | ₩2,772 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,500 | ₩2,779 | ₩2,806 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,394 | ₩3,748 | ₩3,166 | ₩3,420 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩2,993 | ₩3,995 | ₩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 | ₩2,873 | ₩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 | ₩2,913 | ₩3,323 | ₩2,886 | ₩2,933 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,792 | ₩3,273 | ₩2,672 | ₩2,726 | -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 | ₩2,432 | ₩2,565 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,913 | ₩2,913 | ₩2,672 | ₩2,672 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,073 | ₩3,414 | ₩2,873 | ₩2,913 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,607 | ₩3,621 | ₩3,019 | ₩3,046 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,674 | ₩3,681 | ₩3,621 | ₩3,621 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,808 | ₩3,828 | ₩3,607 | ₩3,607 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,687 | ₩3,908 | ₩3,687 | ₩3,781 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,901 | ₩3,995 | ₩3,674 | ₩3,808 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,808 | ₩3,848 | ₩3,607 | ₩3,728 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,741 | ₩3,741 | ₩3,607 | ₩3,701 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,661 | ₩3,821 | ₩3,661 | ₩3,714 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,861 | ₩3,861 | ₩3,687 | ₩3,687 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,875 | ₩3,915 | ₩3,674 | ₩3,821 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,875 | ₩4,075 | ₩3,861 | ₩3,875 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,834 | ₩4,062 | ₩3,834 | ₩3,861 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,075 | ₩4,075 | ₩3,834 | ₩3,834 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,875 | ₩3,975 | ₩3,875 | ₩3,888 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,808 | ₩4,003 | ₩3,808 | ₩3,821 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,674 | ₩3,768 | ₩3,674 | ₩3,728 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,741 | ₩3,804 | ₩3,674 | ₩3,701 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,915 | ₩4,531 | ₩3,667 | ₩3,674 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,209 | ₩4,489 | ₩3,888 | ₩3,888 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,075 | ₩4,474 | ₩4,075 | ₩4,142 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,409 | ₩4,516 | ₩4,075 | ₩4,075 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,508 | ₩4,508 | ₩4,356 | ₩4,356 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,516 | ₩4,516 | ₩4,356 | ₩4,382 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,502 | ₩4,743 | ₩4,409 | ₩4,422 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,369 | ₩4,647 | ₩4,302 | ₩4,516 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,682 | ₩4,262 | ₩4,275 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,215 | ₩4,301 | ₩4,115 | ₩4,275 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,048 | ₩4,262 | ₩4,048 | ₩4,128 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,182 | ₩4,215 | ₩4,035 | ₩4,035 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,222 | ₩4,289 | ₩4,168 | ₩4,168 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,462 | ₩4,462 | ₩4,088 | ₩4,262 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,703 | ₩4,863 | ₩4,342 | ₩4,342 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,770 | ₩4,803 | ₩4,703 | ₩4,756 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,010 | ₩5,037 | ₩4,810 | ₩4,837 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,077 | ₩5,204 | ₩4,943 | ₩4,943 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,090 | ₩5,264 | ₩5,090 | ₩5,157 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,291 | ₩5,511 | ₩5,184 | ₩5,211 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,344 | ₩5,344 | ₩5,224 | ₩5,237 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,251 | ₩5,344 | ₩5,077 | ₩5,224 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,957 | ₩5,184 | ₩4,957 | ₩5,157 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,890 | ₩5,260 | ₩4,890 | ₩5,104 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,197 | ₩5,197 | ₩4,957 | ₩4,970 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,344 | ₩5,408 | ₩5,224 | ₩5,237 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,678 | ₩5,678 | ₩5,184 | ₩5,291 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,384 | ₩5,625 | ₩5,371 | ₩5,478 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,277 | ₩5,692 | ₩5,240 | ₩5,558 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,024 | ₩5,411 | ₩5,024 | ₩5,351 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,024 | ₩5,317 | ₩5,024 | ₩5,130 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,251 | ₩5,378 | ₩4,770 | ₩4,930 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,491 | ₩5,611 | ₩5,211 | ₩5,304 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,611 | ₩5,899 | ₩5,491 | ₩5,491 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,571 | ₩5,678 | ₩5,571 | ₩5,611 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,665 | ₩5,785 | ₩5,625 | ₩5,625 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,598 | ₩5,745 | ₩5,491 | ₩5,531 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,678 | ₩5,965 | ₩5,505 | ₩5,585 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,718 | ₩5,718 | ₩5,611 | ₩5,625 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,758 | ₩5,812 | ₩5,651 | ₩5,678 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,745 | ₩5,825 | ₩5,705 | ₩5,745 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,879 | ₩5,879 | ₩5,705 | ₩5,852 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,812 | ₩5,852 | ₩5,758 | ₩5,852 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,772 | ₩5,884 | ₩5,758 | ₩5,812 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,859 | ₩5,945 | ₩5,812 | ₩5,879 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,901 | ₩6,079 | ₩5,865 | ₩5,879 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,785 | ₩6,159 | ₩5,758 | ₩5,905 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,718 | ₩5,879 | ₩5,718 | ₩5,812 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,745 | ₩5,745 | ₩5,705 | ₩5,705 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,785 | ₩6,012 | ₩5,745 | ₩5,745 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,738 | ₩5,785 | ₩5,692 | ₩5,705 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,718 | ₩5,772 | ₩5,692 | ₩5,718 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,825 | ₩6,012 | ₩5,718 | ₩5,758 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,717 | ₩5,798 | ₩5,705 | ₩5,718 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,772 | ₩5,865 | ₩5,746 | ₩5,758 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,798 | ₩5,812 | ₩5,738 | ₩5,758 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,705 | ₩5,865 | ₩5,705 | ₩5,825 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,879 | ₩6,012 | ₩5,692 | ₩5,718 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,879 | ₩5,879 | ₩5,745 | ₩5,758 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,705 | ₩5,965 | ₩5,705 | ₩5,798 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,812 | ₩5,919 | ₩5,705 | ₩5,705 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,758 | ₩5,972 | ₩5,705 | ₩5,772 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,745 | ₩5,892 | ₩5,745 | ₩5,772 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,798 | ₩6,012 | ₩5,798 | ₩5,825 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,839 | ₩5,899 | ₩5,745 | ₩5,785 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,722 | ₩5,884 | ₩5,722 | ₩5,758 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,892 | ₩5,959 | ₩5,705 | ₩5,705 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,825 | ₩6,159 | ₩5,825 | ₩5,879 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,106 | ₩6,219 | ₩5,758 | ₩5,825 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,066 | ₩6,132 | ₩5,825 | ₩5,825 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,585 | ₩6,466 | ₩5,545 | ₩6,106 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,571 | ₩5,778 | ₩5,545 | ₩5,545 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,558 | ₩5,745 | ₩5,545 | ₩5,571 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,665 | ₩5,732 | ₩5,545 | ₩5,545 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,712 | ₩5,812 | ₩5,678 | ₩5,678 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,638 | ₩5,712 | ₩5,611 | ₩5,625 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,478 | ₩5,812 | ₩5,478 | ₩5,638 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,745 | ₩5,852 | ₩5,478 | ₩5,545 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,892 | ₩5,892 | ₩5,625 | ₩5,758 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,026 | ₩6,340 | ₩5,879 | ₩5,879 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,079 | ₩6,279 | ₩5,879 | ₩6,026 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,239 | ₩6,547 | ₩6,239 | ₩6,293 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,186 | ₩6,675 | ₩6,186 | ₩6,373 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,279 | ₩6,540 | ₩6,146 | ₩6,146 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,159 | ₩6,496 | ₩6,159 | ₩6,279 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,293 | ₩6,513 | ₩6,253 | ₩6,320 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,186 | ₩6,560 | ₩6,186 | ₩6,293 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,253 | ₩6,253 | ₩5,945 | ₩6,139 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,885 | ₩6,213 | ₩5,705 | ₩5,939 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,306 | ₩6,333 | ₩5,879 | ₩5,879 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,480 | ₩6,720 | ₩6,226 | ₩6,373 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,493 | ₩6,720 | ₩6,293 | ₩6,386 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,573 | ₩6,573 | ₩6,413 | ₩6,480 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,507 | ₩6,680 | ₩6,426 | ₩6,573 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,413 | ₩6,734 | ₩6,373 | ₩6,373 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,360 | ₩6,613 | ₩6,213 | ₩6,400 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,253 | ₩6,466 | ₩6,213 | ₩6,213 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,346 | ₩6,346 | ₩6,213 | ₩6,279 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,480 | ₩6,587 | ₩6,213 | ₩6,346 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,573 | ₩6,720 | ₩6,413 | ₩6,426 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,680 | ₩7,108 | ₩6,547 | ₩6,560 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,547 | ₩7,241 | ₩6,547 | ₩6,600 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,814 | ₩7,108 | ₩6,547 | ₩6,560 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,094 | ₩7,241 | ₩6,640 | ₩6,707 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,495 | ₩7,495 | ₩6,440 | ₩6,907 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,749 | ₩7,803 | ₩7,176 | ₩7,495 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,148 | ₩8,217 | ₩7,148 | ₩7,709 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,613 | ₩7,322 | ₩6,480 | ₩7,041 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,600 | ₩6,827 | ₩6,413 | ₩6,426 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,867 | ₩7,281 | ₩6,426 | ₩6,520 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,028 | ₩7,108 | ₩6,814 | ₩6,814 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,814 | ₩7,028 | ₩6,814 | ₩6,914 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,720 | ₩7,340 | ₩6,720 | ₩6,907 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,734 | ₩7,426 | ₩6,680 | ₩6,754 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,841 | ₩7,042 | ₩6,680 | ₩6,694 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,680 | ₩7,172 | ₩6,680 | ₩6,827 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,135 | ₩7,482 | ₩7,135 | ₩7,261 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,894 | ₩7,428 | ₩6,893 | ₩7,001 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,961 | ₩7,334 | ₩6,787 | ₩7,228 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,014 | ₩7,221 | ₩6,881 | ₩6,961 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,747 | ₩7,148 | ₩6,747 | ₩6,934 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,974 | ₩7,255 | ₩6,747 | ₩6,774 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,121 | ₩7,188 | ₩6,747 | ₩6,947 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,495 | ₩7,495 | ₩7,108 | ₩7,121 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,108 | ₩7,602 | ₩7,108 | ₩7,489 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,482 | ₩7,573 | ₩7,188 | ₩7,188 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩6,988 | ₩7,509 | ₩6,988 | ₩7,415 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,121 | ₩7,155 | ₩6,774 | ₩6,988 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩6,988 | ₩7,682 | ₩6,814 | ₩6,974 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,469 | ₩7,522 | ₩6,814 | ₩6,901 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,947 | ₩8,177 | ₩6,947 | ₩7,348 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,135 | ₩7,188 | ₩6,814 | ₩6,947 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,749 | ₩7,909 | ₩6,947 | ₩7,081 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,736 | ₩8,054 | ₩7,201 | ₩7,709 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,043 | ₩8,043 | ₩7,615 | ₩7,669 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,270 | ₩8,497 | ₩8,016 | ₩8,083 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,511 | ₩8,871 | ₩8,203 | ₩8,203 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,524 | ₩8,954 | ₩8,177 | ₩8,417 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,537 | ₩9,211 | ₩8,377 | ₩8,390 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,524 | ₩8,871 | ₩8,457 | ₩8,711 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,651 | ₩8,751 | ₩8,382 | ₩8,457 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,631 | ₩8,898 | ₩8,350 | ₩8,444 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,045 | ₩9,192 | ₩8,865 | ₩8,992 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,513 | ₩9,620 | ₩8,978 | ₩9,018 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,018 | ₩9,433 | ₩8,771 | ₩9,125 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,776 | ₩9,513 | ₩7,776 | ₩9,058 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,417 | ₩9,295 | ₩7,749 | ₩7,976 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,711 | ₩9,219 | ₩8,163 | ₩8,471 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,045 | ₩9,045 | ₩8,417 | ₩8,430 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,885 | ₩9,553 | ₩8,564 | ₩8,831 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,566 | ₩10,147 | ₩8,858 | ₩8,898 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,016 | ₩10,368 | ₩8,016 | ₩9,660 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,715 | ₩11,089 | ₩9,165 | ₩9,753 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,326 | ₩10,582 | ₩8,958 | ₩10,555 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,620 | ₩9,994 | ₩8,284 | ₩9,192 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,713 | ₩10,875 | ₩9,219 | ₩9,767 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩9,967 | ₩10,435 | ₩8,684 | ₩9,526 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,358 | ₩12,358 | ₩10,435 | ₩10,461 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,837 | ₩12,191 | ₩11,356 | ₩11,824 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,091 | ₩12,091 | ₩11,370 | ₩11,517 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,105 | ₩12,403 | ₩11,751 | ₩12,358 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,026 | ₩13,026 | ₩11,664 | ₩11,958 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,719 | ₩13,361 | ₩12,706 | ₩13,040 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,334 | ₩13,644 | ₩12,706 | ₩13,140 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,670 | ₩15,235 | ₩12,439 | ₩13,327 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,164 | ₩16,300 | ₩14,596 | ₩14,656 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,618 | ₩15,926 | ₩14,403 | ₩15,378 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,483 | ₩16,019 | ₩13,704 | ₩15,899 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,683 | ₩15,057 | ₩13,775 | ₩14,175 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,031 | ₩15,375 | ₩14,697 | ₩14,763 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,872 | ₩15,872 | ₩13,775 | ₩15,071 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,861 | ₩15,533 | ₩13,628 | ₩14,761 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,901 | ₩16,901 | ₩14,751 | ₩15,365 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,340 | ₩17,021 | ₩15,819 | ₩16,894 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,487 | ₩16,964 | ₩14,964 | ₩16,073 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,844 | ₩17,101 | ₩14,777 | ₩16,701 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,046 | ₩16,046 | ₩14,710 | ₩14,750 | -8.08% | 8.9만 |
|---|