시장 데이터를 불러오는 중
전체 종목
바이오헤이븐 과거 주가
Biohaven Ltd. Common Shares · BHVN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biohaven Ltd. Common Shares · BHVN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,960 | ₩16,456 | ₩15,752 | ₩16,201 | +1.51% | 137만 |
| 2026.10.08 | ₩15,866 | ₩16,255 | ₩15,369 | ₩16,000 | +0.85% | 269.9만 |
| 2026.10.07 | ₩15,906 | ₩16,405 | ₩15,886 | ₩15,933 | +0.17% | 214.7만 |
| 2026.10.06 | ₩17,435 | ₩17,488 | ₩15,933 | ₩16,201 | -7.08% | 305.4만 |
| 2026.10.05 | ₩17,234 | ₩17,851 | ₩16,697 | ₩17,395 | +0.93% | 167.2만 |
| 2026.10.02 | ₩17,985 | ₩18,119 | ₩16,939 | ₩17,260 | -4.03% | 173.6만 |
| 2026.10.01 | ₩17,851 | ₩18,266 | ₩17,482 | ₩17,623 | -1.28% | 150.7만 |
| 2026.09.30 | ₩18,105 | ₩18,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,904 |
| -1.11% |
| 143.2만 |
| 2026.09.29 | ₩17,596 | ₩18,105 | ₩17,341 | ₩17,824 | +1.30% | 153.4만 |
|---|
| 2026.09.28 | ₩17,193 | ₩17,997 | ₩16,751 | ₩17,797 | +3.51% | 204.6만 |
|---|
| 2026.09.25 | ₩17,770 | ₩17,904 | ₩17,126 | ₩17,421 | -1.96% | 157.9만 |
|---|
| 2026.09.24 | ₩18,012 | ₩18,280 | ₩17,113 | ₩17,690 | -1.79% | 302.6만 |
|---|
| 2026.09.23 | ₩19,903 | ₩19,903 | ₩18,119 | ₩18,333 | -7.88% | 274.1만 |
|---|
| 2026.09.22 | ₩19,339 | ₩20,077 | ₩19,071 | ₩19,916 | +2.98% | 243.2만 |
|---|
| 2026.09.21 | ₩18,642 | ₩19,433 | ₩18,179 | ₩19,071 | +2.30% | 329.3만 |
|---|
| 2026.09.18 | ₩18,870 | ₩19,272 | ₩18,052 | ₩18,266 | -3.20% | 643.2만 |
|---|
| 2026.09.17 | ₩16,335 | ₩19,212 | ₩16,161 | ₩18,628 | +14.04% | 583.3만 |
|---|
| 2026.09.16 | ₩16,550 | ₩16,684 | ₩16,000 | ₩16,121 | -2.59% | 225.3만 |
|---|
| 2026.09.15 | ₩16,858 | ₩16,992 | ₩16,040 | ₩16,550 | -1.83% | 308.2만 |
|---|
| 2026.09.14 | ₩16,791 | ₩17,260 | ₩16,791 | ₩16,952 | +0.96% | 164.9만 |
|---|
| 2026.09.11 | ₩17,475 | ₩17,931 | ₩16,872 | ₩17,046 | -2.46% | 286.2만 |
|---|
| 2026.09.10 | ₩18,139 | ₩18,561 | ₩16,677 | ₩17,153 | -5.43% | 832.1만 |
|---|
| 2026.09.09 | ₩19,607 | ₩20,734 | ₩19,333 | ₩20,117 | +2.60% | 281.7만 |
|---|
| 2026.09.08 | ₩19,996 | ₩21,190 | ₩19,219 | ₩19,742 | -1.27% | 330.6만 |
|---|
| 2026.09.04 | ₩20,814 | ₩21,197 | ₩20,399 | ₩21,042 | +1.10% | 190.1만 |
|---|
| 2026.09.03 | ₩21,311 | ₩21,847 | ₩20,734 | ₩21,270 | -0.19% | 225.9만 |
|---|
| 2026.09.02 | ₩21,418 | ₩22,343 | ₩20,090 | ₩21,042 | -1.75% | 267.7만 |
|---|
| 2026.09.01 | ₩20,640 | ₩21,512 | ₩19,956 | ₩21,110 | +2.27% | 248만 |
|---|
| 2026.08.31 | ₩20,734 | ₩21,177 | ₩20,352 | ₩20,479 | -1.23% | 292.7만 |
|---|
| 2026.08.28 | ₩21,297 | ₩21,914 | ₩20,037 | ₩20,667 | -2.96% | 288.8만 |
|---|
| 2026.08.27 | ₩22,732 | ₩22,866 | ₩20,788 | ₩21,619 | -4.90% | 542.7만 |
|---|
| 2026.08.26 | ₩19,098 | ₩24,462 | ₩17,435 | ₩22,732 | +19.03% | 1576만 |
|---|
| 2026.08.25 | ₩18,722 | ₩19,929 | ₩18,669 | ₩19,286 | +3.01% | 344.2만 |
|---|
| 2026.08.24 | ₩18,709 | ₩18,776 | ₩18,186 | ₩18,347 | -1.94% | 135.5만 |
|---|
| 2026.08.21 | ₩18,240 | ₩19,219 | ₩18,146 | ₩18,575 | +1.84% | 208.6만 |
|---|
| 2026.08.20 | ₩18,722 | ₩19,473 | ₩17,784 | ₩18,105 | -3.30% | 401.7만 |
|---|
| 2026.08.19 | ₩18,695 | ₩19,366 | ₩18,454 | ₩18,964 | +1.43% | 196.4만 |
|---|
| 2026.08.18 | ₩19,178 | ₩19,178 | ₩18,166 | ₩18,199 | -5.10% | 196.5만 |
|---|
| 2026.08.17 | ₩19,447 | ₩19,835 | ₩19,071 | ₩19,393 | -0.28% | 184.9만 |
|---|
| 2026.08.14 | ₩19,835 | ₩20,063 | ₩19,192 | ₩19,634 | -1.01% | 124.4만 |
|---|
| 2026.08.13 | ₩19,406 | ₩20,171 | ₩19,178 | ₩19,916 | +2.63% | 165.2만 |
|---|
| 2026.08.12 | ₩19,621 | ₩19,782 | ₩19,017 | ₩19,299 | -1.64% | 213.9만 |
|---|
| 2026.08.11 | ₩18,776 | ₩19,540 | ₩18,414 | ₩19,433 | +3.50% | 236.3만 |
|---|
| 2026.08.10 | ₩19,567 | ₩20,010 | ₩19,447 | ₩19,500 | -0.34% | 137.8만 |
|---|
| 2026.08.07 | ₩19,809 | ₩20,023 | ₩19,366 | ₩19,661 | -0.74% | 112.2만 |
|---|
| 2026.08.06 | ₩18,253 | ₩19,453 | ₩18,253 | ₩19,339 | +5.95% | 188.1만 |
|---|
| 2026.08.05 | ₩18,535 | ₩18,776 | ₩18,005 | ₩18,280 | -1.37% | 143.3만 |
|---|
| 2026.08.04 | ₩18,320 | ₩18,488 | ₩17,864 | ₩18,441 | +0.66% | 241.5만 |
|---|
| 2026.08.03 | ₩18,119 | ₩18,374 | ₩17,609 | ₩17,931 | -1.04% | 159만 |
|---|
| 2026.07.31 | ₩18,602 | ₩18,695 | ₩17,774 | ₩18,105 | -2.67% | 143만 |
|---|
| 2026.07.30 | ₩18,105 | ₩18,595 | ₩17,609 | ₩18,535 | +2.37% | 124.3만 |
|---|
| 2026.07.29 | ₩18,481 | ₩18,910 | ₩17,797 | ₩18,012 | -2.54% | 148.1만 |
|---|
| 2026.07.28 | ₩19,138 | ₩19,540 | ₩18,286 | ₩18,467 | -3.50% | 362.6만 |
|---|
| 2026.07.27 | ₩19,607 | ₩19,970 | ₩19,111 | ₩19,460 | -0.75% | 187.4만 |
|---|
| 2026.07.24 | ₩19,688 | ₩20,090 | ₩18,615 | ₩19,205 | -2.45% | 171.8만 |
|---|
| 2026.07.23 | ₩19,648 | ₩19,929 | ₩19,239 | ₩19,648 | 0.00% | 154.9만 |
|---|
| 2026.07.22 | ₩20,466 | ₩20,788 | ₩19,527 | ₩19,782 | -3.34% | 217만 |
|---|
| 2026.07.21 | ₩20,238 | ₩20,882 | ₩19,923 | ₩20,801 | +2.78% | 175.3만 |
|---|
| 2026.07.20 | ₩20,801 | ₩21,177 | ₩19,768 | ₩19,929 | -4.19% | 178.5만 |
|---|
| 2026.07.17 | ₩18,427 | ₩20,801 | ₩18,266 | ₩20,707 | +12.37% | 350.6만 |
|---|
| 2026.07.16 | ₩19,648 | ₩19,695 | ₩18,789 | ₩19,004 | -3.28% | 140.6만 |
|---|
| 2026.07.15 | ₩20,037 | ₩20,097 | ₩19,527 | ₩19,929 | -0.54% | 131.1만 |
|---|
| 2026.07.14 | ₩20,372 | ₩20,466 | ₩19,768 | ₩20,037 | -1.65% | 143.4만 |
|---|
| 2026.07.13 | ₩20,586 | ₩20,908 | ₩19,782 | ₩20,345 | -1.17% | 169.1만 |
|---|
| 2026.07.10 | ₩21,928 | ₩22,022 | ₩20,560 | ₩20,855 | -4.89% | 213만 |
|---|
| 2026.07.09 | ₩22,115 | ₩23,175 | ₩21,787 | ₩22,518 | +1.82% | 210.1만 |
|---|
| 2026.07.08 | ₩20,452 | ₩22,585 | ₩20,385 | ₩22,317 | +9.11% | 381.5만 |
|---|
| 2026.07.07 | ₩21,820 | ₩22,048 | ₩20,184 | ₩20,855 | -4.43% | 294.7만 |
|---|
| 2026.07.06 | ₩21,586 | ₩22,048 | ₩21,083 | ₩21,525 | -0.28% | 194.6만 |
|---|
| 2026.07.02 | ₩21,311 | ₩22,136 | ₩20,922 | ₩21,405 | +0.44% | 353.1만 |
|---|
| 2026.07.01 | ₩20,050 | ₩21,190 | ₩19,567 | ₩21,136 | +5.42% | 474.4만 |
|---|
| 2026.06.30 | ₩19,782 | ₩20,157 | ₩19,326 | ₩19,956 | +0.88% | 317.5만 |
|---|
| 2026.06.29 | ₩19,205 | ₩20,452 | ₩18,843 | ₩20,050 | +4.40% | 349.8만 |
|---|
| 2026.06.26 | ₩21,069 | ₩22,451 | ₩20,721 | ₩21,230 | +0.76% | 951.3만 |
|---|
| 2026.06.25 | ₩19,983 | ₩21,110 | ₩19,823 | ₩20,573 | +2.95% | 606.1만 |
|---|
| 2026.06.24 | ₩19,822 | ₩20,426 | ₩19,447 | ₩20,063 | +1.22% | 225.8만 |
|---|
| 2026.06.23 | ₩20,171 | ₩21,190 | ₩19,782 | ₩19,822 | -1.73% | 248.8만 |
|---|
| 2026.06.22 | ₩18,870 | ₩21,016 | ₩18,870 | ₩20,788 | +10.16% | 577.3만 |
|---|
| 2026.06.18 | ₩18,360 | ₩19,084 | ₩17,596 | ₩18,199 | -0.88% | 645.9만 |
|---|
| 2026.06.17 | ₩17,649 | ₩18,736 | ₩17,401 | ₩18,266 | +3.50% | 698.2만 |
|---|
| 2026.06.16 | ₩16,121 | ₩16,456 | ₩15,504 | ₩16,214 | +0.58% | 237.5만 |
|---|
| 2026.06.15 | ₩15,423 | ₩16,389 | ₩14,920 | ₩16,281 | +5.57% | 447.2만 |
|---|
| 2026.06.12 | ₩15,329 | ₩16,080 | ₩15,101 | ₩15,128 | -1.31% | 236.1만 |
|---|
| 2026.06.11 | ₩14,779 | ₩15,557 | ₩14,685 | ₩15,249 | +3.18% | 438.6만 |
|---|
| 2026.06.10 | ₩14,753 | ₩16,121 | ₩14,565 | ₩14,846 | +0.64% | 393.7만 |
|---|
| 2026.06.09 | ₩15,074 | ₩16,094 | ₩14,323 | ₩14,873 | -1.33% | 377.3만 |
|---|
| 2026.06.08 | ₩14,712 | ₩15,262 | ₩14,659 | ₩14,913 | +1.37% | 228.1만 |
|---|
| 2026.06.05 | ₩15,195 | ₩15,423 | ₩14,229 | ₩14,484 | -4.68% | 203.6만 |
|---|
| 2026.06.04 | ₩14,618 | ₩15,329 | ₩14,424 | ₩15,289 | +4.59% | 342.7만 |
|---|
| 2026.06.03 | ₩13,358 | ₩14,525 | ₩13,281 | ₩14,498 | +8.53% | 311.5만 |
|---|
| 2026.06.02 | ₩15,034 | ₩15,101 | ₩13,572 | ₩13,586 | -9.63% | 233만 |
|---|
| 2026.06.01 | ₩14,873 | ₩15,477 | ₩14,350 | ₩15,329 | +3.07% | 270.2만 |
|---|
| 2026.05.29 | ₩14,350 | ₩16,094 | ₩14,149 | ₩14,766 | +2.90% | 489.2만 |
|---|
| 2026.05.28 | ₩14,913 | ₩14,981 | ₩13,660 | ₩13,733 | -7.91% | 447.2만 |
|---|
| 2026.05.27 | ₩13,626 | ₩15,463 | ₩13,358 | ₩15,141 | +11.12% | 478.4만 |
|---|
| 2026.05.26 | ₩12,741 | ₩13,733 | ₩12,714 | ₩13,505 | +6.00% | 221.6만 |
|---|
| 2026.05.22 | ₩12,687 | ₩13,304 | ₩12,647 | ₩12,674 | -0.11% | 143.9만 |
|---|
| 2026.05.21 | ₩11,722 | ₩12,875 | ₩11,413 | ₩12,714 | +8.47% | 215.8만 |
|---|
| 2026.05.20 | ₩11,239 | ₩12,432 | ₩11,239 | ₩11,869 | +5.61% | 290.4만 |
|---|
| 2026.05.19 | ₩11,279 | ₩11,467 | ₩11,024 | ₩11,252 | -0.24% | 148.6만 |
|---|
| 2026.05.18 | ₩11,722 | ₩11,856 | ₩11,306 | ₩11,386 | -2.86% | 210.6만 |
|---|
| 2026.05.15 | ₩11,936 | ₩12,043 | ₩11,494 | ₩11,748 | -1.57% | 202.3만 |
|---|
| 2026.05.14 | ₩12,204 | ₩12,479 | ₩11,668 | ₩12,097 | -0.88% | 164.2만 |
|---|
| 2026.05.13 | ₩12,204 | ₩12,242 | ₩11,909 | ₩12,110 | -0.77% | 241.7만 |
|---|
| 2026.05.12 | ₩12,070 | ₩12,446 | ₩11,869 | ₩12,338 | +2.22% | 181.9만 |
|---|
| 2026.05.11 | ₩13,103 | ₩13,398 | ₩12,037 | ₩12,178 | -7.06% | 194.6만 |
|---|
| 2026.05.08 | ₩12,862 | ₩13,304 | ₩12,546 | ₩13,224 | +2.82% | 197.9만 |
|---|
| 2026.05.07 | ₩13,411 | ₩13,552 | ₩12,888 | ₩13,063 | -2.60% | 126.1만 |
|---|
| 2026.05.06 | ₩13,130 | ₩13,800 | ₩13,016 | ₩13,465 | +2.55% | 202.8만 |
|---|
| 2026.05.05 | ₩13,613 | ₩14,457 | ₩12,238 | ₩13,022 | -4.33% | 394만 |
|---|
| 2026.05.04 | ₩12,862 | ₩14,015 | ₩12,674 | ₩13,599 | +5.74% | 190.9만 |
|---|
| 2026.05.01 | ₩13,009 | ₩13,264 | ₩12,768 | ₩12,915 | -0.72% | 128만 |
|---|
| 2026.04.30 | ₩12,325 | ₩13,063 | ₩12,097 | ₩12,862 | +4.35% | 156.9만 |
|---|
| 2026.04.29 | ₩12,862 | ₩12,888 | ₩12,003 | ₩12,338 | -4.07% | 176.2만 |
|---|
| 2026.04.28 | ₩12,862 | ₩13,586 | ₩12,754 | ₩12,888 | +0.21% | 141.1만 |
|---|
| 2026.04.27 | ₩13,103 | ₩13,599 | ₩12,754 | ₩12,862 | -1.84% | 137.3만 |
|---|
| 2026.04.24 | ₩14,162 | ₩14,162 | ₩13,183 | ₩13,250 | -6.44% | 169.5만 |
|---|
| 2026.04.23 | ₩14,142 | ₩14,578 | ₩13,847 | ₩14,109 | -0.24% | 143.9만 |
|---|
| 2026.04.22 | ₩13,760 | ₩14,712 | ₩13,693 | ₩14,323 | +4.09% | 157.9만 |
|---|
| 2026.04.21 | ₩14,350 | ₩14,484 | ₩13,452 | ₩13,666 | -4.77% | 228.8만 |
|---|
| 2026.04.20 | ₩14,565 | ₩14,720 | ₩14,203 | ₩14,511 | -0.37% | 162.4만 |
|---|
| 2026.04.17 | ₩13,747 | ₩14,833 | ₩13,747 | ₩14,726 | +7.12% | 269.5만 |
|---|
| 2026.04.16 | ₩14,028 | ₩14,189 | ₩13,338 | ₩13,425 | -4.30% | 160만 |
|---|
| 2026.04.15 | ₩14,162 | ₩14,444 | ₩13,666 | ₩13,908 | -1.80% | 196.1만 |
|---|
| 2026.04.14 | ₩13,814 | ₩14,484 | ₩13,720 | ₩14,002 | +1.36% | 159.2만 |
|---|
| 2026.04.13 | ₩12,473 | ₩13,807 | ₩12,473 | ₩13,572 | +8.82% | 228.9만 |
|---|
| 2026.04.10 | ₩12,593 | ₩12,647 | ₩12,124 | ₩12,298 | -2.34% | 135만 |
|---|
| 2026.04.09 | ₩12,406 | ₩12,754 | ₩12,191 | ₩12,593 | +1.51% | 138.4만 |
|---|
| 2026.04.08 | ₩12,955 | ₩13,237 | ₩12,426 | ₩12,580 | -2.90% | 125.6만 |
|---|
| 2026.04.07 | ₩12,164 | ₩12,627 | ₩11,802 | ₩12,419 | +2.09% | 161.4만 |
|---|
| 2026.04.06 | ₩13,103 | ₩13,344 | ₩12,070 | ₩12,271 | -6.35% | 168.3만 |
|---|
| 2026.04.02 | ₩12,794 | ₩13,626 | ₩12,553 | ₩13,143 | +2.73% | 260만 |
|---|
| 2026.04.01 | ₩11,239 | ₩13,264 | ₩11,199 | ₩12,902 | +14.80% | 349.6만 |
|---|
| 2026.03.31 | ₩11,212 | ₩11,561 | ₩10,984 | ₩11,346 | +1.20% | 572.1만 |
|---|
| 2026.03.30 | ₩11,145 | ₩11,239 | ₩10,769 | ₩10,850 | -2.65% | 207.8만 |
|---|
| 2026.03.27 | ₩11,869 | ₩12,003 | ₩11,225 | ₩11,225 | -5.42% | 164.7만 |
|---|
| 2026.03.26 | ₩11,266 | ₩12,338 | ₩11,266 | ₩11,963 | +6.19% | 171.7만 |
|---|
| 2026.03.25 | ₩11,440 | ₩11,802 | ₩11,359 | ₩11,547 | +0.94% | 181.8만 |
|---|
| 2026.03.24 | ₩11,480 | ₩11,668 | ₩11,105 | ₩11,252 | -1.99% | 241만 |
|---|
| 2026.03.23 | ₩12,271 | ₩12,461 | ₩11,708 | ₩11,722 | -4.48% | 140.3만 |
|---|
| 2026.03.20 | ₩11,936 | ₩12,432 | ₩11,876 | ₩11,976 | +0.34% | 612.4만 |
|---|
| 2026.03.19 | ₩12,178 | ₩12,580 | ₩11,748 | ₩12,017 | -1.32% | 154.2만 |
|---|
| 2026.03.18 | ₩12,647 | ₩12,667 | ₩12,178 | ₩12,191 | -3.61% | 242.9만 |
|---|
| 2026.03.17 | ₩13,022 | ₩13,331 | ₩12,607 | ₩12,781 | -1.85% | 184만 |
|---|
| 2026.03.16 | ₩13,049 | ₩13,358 | ₩12,808 | ₩12,929 | -0.92% | 165.3만 |
|---|
| 2026.03.13 | ₩13,411 | ₩13,908 | ₩12,760 | ₩12,848 | -4.20% | 173.7만 |
|---|
| 2026.03.12 | ₩13,908 | ₩14,364 | ₩13,257 | ₩13,291 | -4.44% | 169.3만 |
|---|
| 2026.03.11 | ₩14,189 | ₩14,618 | ₩13,706 | ₩14,028 | -1.13% | 206만 |
|---|
| 2026.03.10 | ₩13,733 | ₩15,021 | ₩13,485 | ₩13,774 | +0.29% | 416.1만 |
|---|
| 2026.03.09 | ₩15,946 | ₩16,228 | ₩12,406 | ₩13,693 | -14.13% | 598.8만 |
|---|
| 2026.03.06 | ₩13,478 | ₩13,706 | ₩13,009 | ₩13,304 | -1.29% | 222.2만 |
|---|
| 2026.03.05 | ₩14,002 | ₩14,263 | ₩13,546 | ₩13,827 | -1.25% | 233.4만 |
|---|
| 2026.03.04 | ₩14,431 | ₩14,457 | ₩13,613 | ₩14,229 | -1.39% | 215.1만 |
|---|
| 2026.03.03 | ₩15,329 | ₩15,530 | ₩14,189 | ₩14,310 | -6.65% | 259만 |
|---|
| 2026.03.02 | ₩15,289 | ₩15,973 | ₩14,887 | ₩15,839 | +3.60% | 167.7만 |
|---|
| 2026.02.27 | ₩14,753 | ₩15,919 | ₩14,498 | ₩15,450 | +4.73% | 291.9만 |
|---|
| 2026.02.26 | ₩15,423 | ₩15,497 | ₩14,940 | ₩14,954 | -3.04% | 147.9만 |
|---|
| 2026.02.25 | ₩15,906 | ₩16,161 | ₩15,356 | ₩15,437 | -2.95% | 106.2만 |
|---|
| 2026.02.24 | ₩15,477 | ₩16,094 | ₩15,410 | ₩15,906 | +2.77% | 136.7만 |
|---|
| 2026.02.23 | ₩14,913 | ₩15,866 | ₩14,887 | ₩15,530 | +4.14% | 155.4만 |
|---|
| 2026.02.20 | ₩14,994 | ₩15,262 | ₩14,699 | ₩15,061 | +0.45% | 211.8만 |
|---|
| 2026.02.19 | ₩15,289 | ₩15,517 | ₩14,598 | ₩15,276 | -0.09% | 213.1만 |
|---|
| 2026.02.18 | ₩15,276 | ₩15,878 | ₩15,088 | ₩15,477 | +1.32% | 148.2만 |
|---|
| 2026.02.17 | ₩15,235 | ₩15,812 | ₩15,128 | ₩15,396 | +1.06% | 186.9만 |
|---|
| 2026.02.13 | ₩15,423 | ₩15,886 | ₩15,101 | ₩15,235 | -1.22% | 209만 |
|---|
| 2026.02.12 | ₩15,691 | ₩15,960 | ₩15,249 | ₩15,423 | -1.71% | 188.8만 |
|---|
| 2026.02.11 | ₩16,241 | ₩16,295 | ₩15,222 | ₩15,799 | -2.73% | 202.8만 |
|---|
| 2026.02.10 | ₩17,435 | ₩17,542 | ₩16,241 | ₩16,362 | -6.15% | 228.4만 |
|---|
| 2026.02.09 | ₩16,188 | ₩17,227 | ₩15,825 | ₩17,140 | +5.88% | 350.5만 |
|---|
| 2026.02.06 | ₩15,182 | ₩15,792 | ₩14,779 | ₩15,557 | +2.47% | 244.3만 |
|---|
| 2026.02.05 | ₩14,685 | ₩15,195 | ₩14,229 | ₩14,431 | -1.74% | 395.9만 |
|---|
| 2026.02.04 | ₩15,369 | ₩15,678 | ₩14,457 | ₩14,739 | -4.10% | 223.6만 |
|---|
| 2026.02.03 | ₩15,678 | ₩16,134 | ₩14,592 | ₩15,276 | -2.57% | 254만 |
|---|
| 2026.02.02 | ₩15,557 | ₩16,241 | ₩15,155 | ₩15,758 | +1.29% | 244.6만 |
|---|
| 2026.01.30 | ₩16,255 | ₩16,476 | ₩15,463 | ₩15,866 | -2.39% | 181만 |
|---|
| 2026.01.29 | ₩16,201 | ₩16,697 | ₩16,001 | ₩16,228 | +0.17% | 168.2만 |
|---|
| 2026.01.28 | ₩17,100 | ₩17,301 | ₩16,201 | ₩16,335 | -4.47% | 123.3만 |
|---|
| 2026.01.27 | ₩17,086 | ₩17,260 | ₩16,442 | ₩16,992 | -0.55% | 238.3만 |
|---|
| 2026.01.26 | ₩17,837 | ₩17,931 | ₩17,053 | ₩17,086 | -4.21% | 212만 |
|---|
| 2026.01.23 | ₩18,454 | ₩18,785 | ₩17,784 | ₩18,119 | -1.82% | 184.8만 |
|---|
| 2026.01.22 | ₩17,435 | ₩18,494 | ₩17,032 | ₩18,454 | +5.85% | 281.1만 |
|---|
| 2026.01.21 | ₩18,575 | ₩18,575 | ₩17,032 | ₩17,260 | -7.08% | 347.8만 |
|---|
| 2026.01.20 | ₩17,207 | ₩17,341 | ₩16,429 | ₩17,006 | -1.17% | 281.8만 |
|---|
| 2026.01.16 | ₩15,879 | ₩17,656 | ₩15,369 | ₩17,623 | +10.98% | 412.6만 |
|---|
| 2026.01.15 | ₩15,960 | ₩16,684 | ₩15,249 | ₩15,986 | +0.17% | 332.8만 |
|---|
| 2026.01.14 | ₩14,685 | ₩16,027 | ₩14,162 | ₩15,691 | +6.85% | 323.6만 |
|---|
| 2026.01.13 | ₩16,107 | ₩16,416 | ₩14,142 | ₩14,712 | -8.66% | 341.4만 |
|---|
| 2026.01.12 | ₩14,820 | ₩17,260 | ₩13,881 | ₩15,879 | +7.15% | 671.1만 |
|---|
| 2026.01.09 | ₩15,705 | ₩16,147 | ₩14,781 | ₩14,900 | -5.12% | 284.1만 |
|---|
| 2026.01.08 | ₩15,329 | ₩15,839 | ₩14,779 | ₩15,235 | -0.61% | 279.1만 |
|---|
| 2026.01.07 | ₩12,982 | ₩16,161 | ₩12,982 | ₩15,745 | +21.28% | 670.9만 |
|---|
| 2026.01.06 | ₩13,358 | ₩13,432 | ₩12,499 | ₩12,902 | -3.41% | 318.5만 |
|---|
| 2026.01.05 | ₩14,484 | ₩14,605 | ₩12,835 | ₩13,318 | -8.06% | 421.3만 |
|---|
| 2026.01.02 | ₩15,249 | ₩15,369 | ₩14,283 | ₩14,538 | -4.66% | 210.8만 |
|---|
| 2025.12.31 | ₩15,624 | ₩15,718 | ₩15,101 | ₩15,141 | -3.09% | 229.3만 |
|---|
| 2025.12.30 | ₩15,410 | ₩15,665 | ₩15,175 | ₩15,611 | +1.31% | 277.1만 |
|---|
| 2025.12.29 | ₩14,846 | ₩15,557 | ₩13,807 | ₩15,477 | +4.25% | 397.7만 |
|---|
| 2025.12.26 | ₩12,969 | ₩15,030 | ₩12,768 | ₩14,954 | +15.31% | 826.1만 |
|---|
| 2025.12.24 | ₩14,162 | ₩14,511 | ₩14,028 | ₩14,498 | +2.37% | 144.2만 |
|---|
| 2025.12.23 | ₩14,618 | ₩14,806 | ₩14,022 | ₩14,082 | -3.67% | 211.5만 |
|---|
| 2025.12.22 | ₩14,484 | ₩15,141 | ₩14,411 | ₩14,753 | +1.85% | 222.3만 |
|---|
| 2025.12.19 | ₩15,021 | ₩15,222 | ₩14,518 | ₩14,551 | -3.12% | 508.8만 |
|---|
| 2025.12.18 | ₩14,806 | ₩15,383 | ₩14,605 | ₩14,927 | +0.82% | 302만 |
|---|
| 2025.12.17 | ₩14,860 | ₩15,557 | ₩14,377 | ₩14,578 | -1.90% | 398만 |
|---|
| 2025.12.16 | ₩15,168 | ₩15,624 | ₩14,337 | ₩14,793 | -2.48% | 198.8만 |
|---|
| 2025.12.15 | ₩15,584 | ₩15,825 | ₩14,913 | ₩15,128 | -2.93% | 244.2만 |
|---|
| 2025.12.12 | ₩15,343 | ₩15,624 | ₩14,927 | ₩15,463 | +0.79% | 186.8만 |
|---|
| 2025.12.11 | ₩14,457 | ₩15,705 | ₩14,276 | ₩15,343 | +6.12% | 340만 |
|---|
| 2025.12.10 | ₩14,203 | ₩14,592 | ₩13,680 | ₩14,216 | +0.09% | 268.9만 |
|---|
| 2025.12.09 | ₩14,109 | ₩14,256 | ₩13,318 | ₩14,055 | -0.38% | 366.7만 |
|---|
| 2025.12.08 | ₩13,063 | ₩14,457 | ₩13,009 | ₩14,136 | +8.21% | 297.8만 |
|---|
| 2025.12.05 | ₩13,009 | ₩13,170 | ₩12,459 | ₩12,808 | -1.55% | 388.7만 |
|---|
| 2025.12.04 | ₩12,338 | ₩12,976 | ₩12,043 | ₩12,888 | +4.46% | 330.8만 |
|---|
| 2025.12.03 | ₩11,400 | ₩12,379 | ₩11,118 | ₩12,231 | +7.29% | 314만 |
|---|
| 2025.12.02 | ₩12,526 | ₩12,660 | ₩11,829 | ₩11,842 | -5.46% | 265.8만 |
|---|
| 2025.12.01 | ₩13,264 | ₩13,264 | ₩12,486 | ₩12,499 | -5.76% | 247.9만 |
|---|
| 2025.11.28 | ₩12,955 | ₩13,653 | ₩12,828 | ₩13,452 | +3.83% | 175.1만 |
|---|
| 2025.11.26 | ₩12,070 | ₩12,915 | ₩11,963 | ₩12,714 | +5.33% | 276.6만 |
|---|
| 2025.11.25 | ₩12,862 | ₩12,862 | ₩12,218 | ₩12,620 | -1.88% | 263.5만 |
|---|
| 2025.11.24 | ₩13,076 | ₩13,304 | ₩12,137 | ₩12,982 | -0.72% | 462.9만 |
|---|
| 2025.11.21 | ₩12,929 | ₩13,465 | ₩12,466 | ₩12,996 | +0.52% | 338.3만 |
|---|
| 2025.11.20 | ₩12,969 | ₩13,787 | ₩12,781 | ₩12,915 | -0.41% | 503.5만 |
|---|
| 2025.11.19 | ₩12,392 | ₩12,734 | ₩12,003 | ₩12,687 | +2.38% | 391.9만 |
|---|
| 2025.11.18 | ₩11,064 | ₩13,009 | ₩11,038 | ₩12,674 | +14.55% | 720.6만 |
|---|
| 2025.11.17 | ₩11,587 | ₩11,782 | ₩10,716 | ₩11,091 | -4.28% | 413.2만 |
|---|
| 2025.11.14 | ₩10,729 | ₩11,225 | ₩10,474 | ₩11,131 | +3.75% | 482.2만 |
|---|
| 2025.11.13 | ₩10,515 | ₩11,453 | ₩10,434 | ₩10,836 | +3.06% | 795.7만 |
|---|
| 2025.11.12 | ₩10,421 | ₩11,507 | ₩10,394 | ₩10,662 | +2.32% | 1222.2만 |
|---|
| 2025.11.11 | ₩10,367 | ₩11,762 | ₩10,032 | ₩11,427 | +10.22% | 587.4만 |
|---|
| 2025.11.10 | ₩11,333 | ₩11,413 | ₩10,253 | ₩10,447 | -7.81% | 423.3만 |
|---|
| 2025.11.07 | ₩11,199 | ₩11,400 | ₩10,233 | ₩11,078 | -1.08% | 636만 |
|---|
| 2025.11.06 | ₩11,547 | ₩12,137 | ₩10,930 | ₩11,440 | -0.93% | 864.4만 |
|---|
| 2025.11.05 | ₩11,266 | ₩12,929 | ₩10,461 | ₩11,185 | -0.71% | 3461.3만 |
|---|
| 2025.11.04 | ₩19,594 | ₩19,869 | ₩18,307 | ₩18,709 | -4.52% | 273.6만 |
|---|
| 2025.11.03 | ₩19,567 | ₩22,062 | ₩19,353 | ₩19,916 | +1.78% | 473.5만 |
|---|
| 2025.10.31 | ₩23,068 | ₩23,926 | ₩22,665 | ₩23,068 | 0.00% | 243.3만 |
|---|
| 2025.10.30 | ₩24,033 | ₩24,900 | ₩23,269 | ₩23,322 | -2.96% | 179.7만 |
|---|
| 2025.10.29 | ₩22,799 | ₩24,677 | ₩22,531 | ₩24,288 | +6.53% | 218.8만 |
|---|
| 2025.10.28 | ₩22,866 | ₩23,765 | ₩22,665 | ₩23,068 | +0.88% | 169.9만 |
|---|
| 2025.10.27 | ₩22,665 | ₩23,913 | ₩22,665 | ₩23,322 | +2.90% | 192.3만 |
|---|
| 2025.10.24 | ₩22,263 | ₩22,799 | ₩21,989 | ₩22,263 | 0.00% | 128.1만 |
|---|
| 2025.10.23 | ₩22,142 | ₩22,585 | ₩21,820 | ₩21,861 | -1.27% | 174.9만 |
|---|
| 2025.10.22 | ₩23,470 | ₩23,859 | ₩22,028 | ₩22,102 | -5.83% | 218.4만 |
|---|
| 2025.10.21 | ₩23,202 | ₩24,382 | ₩23,135 | ₩23,778 | +2.49% | 182.3만 |
|---|
| 2025.10.20 | ₩22,236 | ₩24,208 | ₩22,035 | ₩23,524 | +5.79% | 318.3만 |
|---|
| 2025.10.17 | ₩21,820 | ₩22,370 | ₩21,203 | ₩21,391 | -1.97% | 162.9만 |
|---|
| 2025.10.16 | ₩23,001 | ₩23,577 | ₩21,592 | ₩22,102 | -3.91% | 209.4만 |
|---|
| 2025.10.15 | ₩22,303 | ₩24,248 | ₩22,250 | ₩23,282 | +4.39% | 287.7만 |
|---|
| 2025.10.14 | ₩20,184 | ₩22,840 | ₩19,889 | ₩22,343 | +10.70% | 364.9만 |
|---|
| 2025.10.13 | ₩21,458 | ₩21,458 | ₩20,238 | ₩20,519 | -4.37% | 188.1만 |
|---|
| 2025.10.10 | ₩23,537 | ₩23,612 | ₩21,069 | ₩21,190 | -9.97% | 229.7만 |
|---|