시장 데이터를 불러오는 중
전체 종목
Park Ha Biological Technology Co., Ltd. - Class A Ordinary Shares 과거 주가
Park Ha Biological Technology Co., Ltd. - Class A Ordinary Shares · BYAH · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Park Ha Biological Technology Co., Ltd. - Class A Ordinary Shares · BYAH · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,460 | ₩3,781 | ₩3,339 | ₩3,386 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,218 | ₩3,969 | ₩3,165 | ₩3,332 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,870 | ₩4,327 | ₩2,548 | ₩3,446 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,151 | ₩3,406 | ₩3,151 | ₩3,252 | +3.19% | 6.2천 |
| 2026.10.05 | ₩3,232 | ₩3,433 | ₩3,084 | ₩3,084 | -4.56% | 9.5천 |
| 2026.10.02 | ₩3,111 | ₩3,232 | ₩3,111 | ₩3,151 | +1.29% | 7.8천 |
| 2026.10.01 | ₩3,124 | ₩3,245 | ₩3,044 | ₩3,044 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,258 | ₩3,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,097 |
| -4.94% |
| 2.5만 |
| 2026.09.29 | ₩3,265 | ₩3,352 | ₩3,191 | ₩3,258 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,687 | ₩3,862 | ₩3,191 | ₩3,232 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,942 | ₩4,425 | ₩3,258 | ₩3,714 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,607 | ₩3,889 | ₩3,406 | ₩3,848 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,406 | ₩3,553 | ₩3,285 | ₩3,540 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,312 | ₩3,594 | ₩3,312 | ₩3,379 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,205 | ₩3,312 | ₩3,138 | ₩3,285 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,205 | ₩3,339 | ₩2,977 | ₩3,232 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,419 | ₩3,460 | ₩2,977 | ₩3,097 | -9.41% | 18만 |
|---|
| 2026.09.16 | ₩3,808 | ₩5,297 | ₩2,735 | ₩3,178 | -16.55% | 184.3만 |
|---|
| 2026.09.15 | ₩3,486 | ₩3,768 | ₩3,299 | ₩3,674 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,366 | ₩3,620 | ₩3,366 | ₩3,486 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,178 | ₩3,217 | ₩2,981 | ₩3,191 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,990 | ₩3,285 | ₩2,963 | ₩3,232 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,272 | ₩3,460 | ₩2,977 | ₩3,044 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,379 | ₩3,379 | ₩3,178 | ₩3,272 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,493 | ₩3,527 | ₩3,218 | ₩3,379 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,634 | ₩3,647 | ₩3,527 | ₩3,540 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,634 | ₩3,674 | ₩3,568 | ₩3,620 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,755 | ₩3,842 | ₩3,567 | ₩3,728 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,781 | ₩3,982 | ₩3,701 | ₩3,781 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,714 | ₩3,805 | ₩3,662 | ₩3,687 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,795 | ₩3,800 | ₩3,620 | ₩3,768 | -0.71% | 6만 |
|---|
| 2026.08.26 | ₩3,460 | ₩4,157 | ₩3,460 | ₩3,781 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,795 | ₩3,969 | ₩3,473 | ₩3,473 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,076 | ₩4,076 | ₩3,862 | ₩3,862 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,076 | ₩4,130 | ₩3,822 | ₩4,023 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,875 | ₩4,210 | ₩3,875 | ₩3,969 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,875 | ₩4,076 | ₩3,781 | ₩3,982 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,996 | ₩4,357 | ₩3,889 | ₩3,929 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,519 | ₩4,693 | ₩3,969 | ₩3,969 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,345 | ₩4,760 | ₩4,237 | ₩4,438 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,465 | ₩4,512 | ₩4,224 | ₩4,251 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,733 | ₩4,733 | ₩4,224 | ₩4,224 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,479 | ₩5,095 | ₩4,398 | ₩4,760 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,096 | ₩5,297 | ₩4,036 | ₩4,626 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,808 | ₩4,693 | ₩3,768 | ₩4,210 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,615 | ₩8,904 | ₩3,460 | ₩4,318 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,519 | ₩3,637 | ₩3,497 | ₩3,540 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,787 | ₩3,787 | ₩3,433 | ₩3,594 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,540 | ₩4,248 | ₩3,529 | ₩3,808 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,647 | ₩4,988 | ₩3,529 | ₩3,926 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,733 | ₩3,830 | ₩3,486 | ₩3,733 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,755 | ₩3,873 | ₩3,669 | ₩3,840 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,076 | ₩4,162 | ₩3,658 | ₩3,819 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,366 | ₩4,398 | ₩3,969 | ₩4,055 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,291 | ₩4,420 | ₩4,141 | ₩4,345 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,774 | ₩4,774 | ₩4,130 | ₩4,291 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,731 | ₩5,085 | ₩4,613 | ₩4,613 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,731 | ₩5,718 | ₩4,398 | ₩5,482 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,505 | ₩5,514 | ₩4,452 | ₩5,203 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,259 | ₩5,761 | ₩3,915 | ₩4,892 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,613 | ₩4,688 | ₩4,398 | ₩4,548 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,634 | ₩5,171 | ₩4,420 | ₩4,752 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,977 | ₩4,977 | ₩4,184 | ₩4,334 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,578 | ₩5,900 | ₩4,505 | ₩5,031 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,565 | ₩6,855 | ₩5,589 | ₩6,222 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,080 | ₩7,294 | ₩6,844 | ₩7,112 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,120 | ₩8,120 | ₩7,498 | ₩7,820 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,713 | ₩10,942 | ₩7,380 | ₩8,045 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,118 | ₩9,976 | ₩7,445 | ₩7,659 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,298 | ₩10,513 | ₩8,796 | ₩8,979 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,727 | ₩11,081 | ₩9,333 | ₩9,880 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,658 | ₩12,658 | ₩9,333 | ₩10,834 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩12,014 | ₩15,340 | ₩11,746 | ₩12,551 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,658 | ₩12,873 | ₩11,800 | ₩12,336 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,205 | ₩13,463 | ₩11,800 | ₩13,087 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,731 | ₩14,267 | ₩13,302 | ₩13,409 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,447 | ₩15,447 | ₩13,838 | ₩14,804 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,731 | ₩15,018 | ₩13,302 | ₩14,482 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,807 | ₩18,022 | ₩14,160 | ₩14,160 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,696 | ₩16,091 | ₩12,873 | ₩12,873 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,624 | ₩16,734 | ₩13,302 | ₩16,091 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩21,025 | ₩21,347 | ₩14,696 | ₩15,876 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,787 | ₩39,047 | ₩14,696 | ₩15,769 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,229 | ₩14,160 | ₩10,995 | ₩11,264 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,554 | ₩15,554 | ₩12,336 | ₩13,302 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,198 | ₩18,129 | ₩14,160 | ₩16,734 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,873 | ₩69,620 | ₩12,143 | ₩28,427 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,087 | ₩13,302 | ₩11,371 | ₩11,371 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,087 | ₩14,053 | ₩12,497 | ₩13,849 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,302 | ₩13,302 | ₩12,883 | ₩13,184 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,122 | ₩13,838 | ₩11,800 | ₩13,409 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,765 | ₩13,709 | ₩12,551 | ₩12,551 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,873 | ₩14,364 | ₩12,680 | ₩13,087 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,980 | ₩12,980 | ₩12,873 | ₩12,873 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,800 | ₩13,087 | ₩11,800 | ₩13,087 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,800 | ₩11,800 | ₩11,264 | ₩11,693 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,336 | ₩12,336 | ₩11,188 | ₩11,585 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,800 | ₩12,122 | ₩11,693 | ₩12,014 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,864 | ₩11,896 | ₩11,371 | ₩11,585 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,229 | ₩12,390 | ₩11,317 | ₩11,693 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,194 | ₩13,302 | ₩11,907 | ₩12,980 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩15,018 | ₩15,018 | ₩13,516 | ₩13,624 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,305 | ₩16,305 | ₩13,516 | ₩13,731 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,911 | ₩16,820 | ₩14,589 | ₩15,769 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,945 | ₩15,662 | ₩13,720 | ₩14,589 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,589 | ₩14,589 | ₩13,194 | ₩13,945 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,302 | ₩15,554 | ₩12,873 | ₩15,018 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,658 | ₩13,194 | ₩12,551 | ₩13,194 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,194 | ₩13,194 | ₩12,765 | ₩12,765 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,873 | ₩13,302 | ₩12,336 | ₩12,336 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,122 | ₩12,873 | ₩11,800 | ₩12,873 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,392 | ₩12,122 | ₩11,371 | ₩12,122 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,264 | ₩11,746 | ₩11,210 | ₩11,746 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,800 | ₩11,800 | ₩11,156 | ₩11,317 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,671 | ₩11,800 | ₩11,424 | ₩11,585 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,942 | ₩11,907 | ₩10,942 | ₩11,800 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,478 | ₩11,478 | ₩11,264 | ₩11,371 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,264 | ₩11,693 | ₩10,942 | ₩11,585 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,693 | ₩11,693 | ₩11,478 | ₩11,478 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,264 | ₩11,800 | ₩10,942 | ₩11,693 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,424 | ₩11,639 | ₩11,156 | ₩11,639 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,229 | ₩12,229 | ₩11,371 | ₩11,800 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,229 | ₩12,229 | ₩11,585 | ₩12,122 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩11,049 | ₩12,229 | ₩11,049 | ₩12,229 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,371 | ₩11,478 | ₩11,049 | ₩11,424 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,264 | ₩11,693 | ₩11,049 | ₩11,693 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,188 | ₩11,532 | ₩10,845 | ₩11,156 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,156 | ₩11,264 | ₩10,942 | ₩11,264 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,210 | ₩11,693 | ₩10,727 | ₩11,478 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,156 | ₩11,264 | ₩10,588 | ₩10,942 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,244 | ₩11,693 | ₩10,244 | ₩11,156 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩11,049 | ₩11,264 | ₩10,834 | ₩11,264 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,405 | ₩11,478 | ₩9,976 | ₩11,156 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,094 | ₩11,264 | ₩10,094 | ₩11,264 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,942 | ₩11,575 | ₩10,255 | ₩10,674 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,264 | ₩11,424 | ₩10,942 | ₩11,103 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,156 | ₩11,478 | ₩11,156 | ₩11,371 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,264 | ₩11,478 | ₩11,092 | ₩11,478 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,585 | ₩11,628 | ₩10,995 | ₩11,478 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,156 | ₩11,757 | ₩10,813 | ₩11,693 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩11,049 | ₩12,712 | ₩10,942 | ₩10,995 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,585 | ₩11,585 | ₩11,049 | ₩11,371 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,907 | ₩12,658 | ₩11,478 | ₩11,800 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,444 | ₩12,980 | ₩11,703 | ₩12,014 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,765 | ₩13,302 | ₩12,336 | ₩12,444 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,444 | ₩12,873 | ₩12,122 | ₩12,873 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,551 | ₩13,409 | ₩12,336 | ₩12,336 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,873 | ₩13,291 | ₩12,014 | ₩12,765 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩18,022 | ₩18,558 | ₩12,336 | ₩13,087 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,949 | ₩17,378 | ₩15,233 | ₩16,091 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,305 | ₩17,056 | ₩15,018 | ₩16,520 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,378 | ₩17,914 | ₩16,949 | ₩16,949 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩18,022 | ₩18,022 | ₩17,378 | ₩17,378 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,807 | ₩18,129 | ₩16,037 | ₩17,914 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,309 | ₩19,470 | ₩18,022 | ₩18,022 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,236 | ₩21,133 | ₩18,236 | ₩19,738 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,773 | ₩19,695 | ₩18,236 | ₩18,236 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,987 | ₩19,309 | ₩18,344 | ₩19,041 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩20,060 | ₩20,274 | ₩18,773 | ₩19,631 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,742 | ₩24,136 | ₩18,236 | ₩20,918 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩27,033 | ₩29,714 | ₩22,634 | ₩24,458 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,818 | ₩27,354 | ₩25,209 | ₩27,354 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩30,036 | ₩30,036 | ₩26,282 | ₩27,354 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,500 | ₩34,863 | ₩27,354 | ₩30,573 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,472 | ₩37,545 | ₩32,718 | ₩32,718 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩38,082 | ₩39,691 | ₩34,863 | ₩37,009 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,227 | ₩42,372 | ₩37,545 | ₩38,618 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,663 | ₩49,345 | ₩42,909 | ₩42,909 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,372 | ₩56,318 | ₩40,763 | ₩55,781 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,227 | ₩47,200 | ₩39,154 | ₩45,054 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,227 | ₩59,000 | ₩29,500 | ₩53,636 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,290 | ₩74,018 | ₩43,982 | ₩53,636 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,763 | ₩50,418 | ₩40,227 | ₩42,372 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,445 | ₩45,591 | ₩38,618 | ₩41,836 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,518 | ₩50,954 | ₩44,518 | ₩47,200 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,636 | ₩53,636 | ₩46,127 | ₩51,491 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,900 | ₩71,872 | ₩55,781 | ₩67,045 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,454 | ₩80,454 | ₩59,536 | ₩59,536 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,427 | ₩87,427 | ₩78,309 | ₩78,309 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,599 | ₩88,499 | ₩82,599 | ₩87,427 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,818 | ₩91,181 | ₩82,063 | ₩83,672 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩91,181 | ₩91,181 | ₩85,818 | ₩86,890 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,890 | ₩91,181 | ₩85,818 | ₩86,354 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,672 | ₩88,499 | ₩83,672 | ₩86,890 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,818 | ₩85,818 | ₩83,136 | ₩84,745 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,499 | ₩88,499 | ₩80,454 | ₩83,136 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,454 | ₩90,108 | ₩80,454 | ₩82,063 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩91,181 | ₩91,181 | ₩85,818 | ₩86,354 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩90,108 | ₩93,327 | ₩89,036 | ₩89,036 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩91,181 | ₩93,327 | ₩88,499 | ₩90,108 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩91,181 | ₩94,399 | ₩88,499 | ₩88,499 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩93,327 | ₩93,327 | ₩86,354 | ₩88,499 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,818 | ₩92,790 | ₩85,818 | ₩91,718 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩78,309 | ₩93,327 | ₩78,309 | ₩91,181 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩93,327 | ₩93,327 | ₩73,481 | ₩85,281 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩93,327 | ₩99,227 | ₩91,181 | ₩91,181 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,545 | ₩97,618 | ₩91,181 | ₩95,472 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩105,127 | ₩105,127 | ₩98,154 | ₩98,154 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,545 | ₩104,054 | ₩96,545 | ₩101,372 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩106,199 | ₩107,272 | ₩103,517 | ₩105,127 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩98,154 | ₩101,908 | ₩98,154 | ₩101,908 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,545 | ₩99,763 | ₩96,545 | ₩98,154 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩98,154 | ₩99,763 | ₩96,545 | ₩99,763 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩107,272 | ₩107,272 | ₩94,936 | ₩98,690 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩110,490 | ₩110,490 | ₩107,272 | ₩107,272 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩111,027 | ₩113,172 | ₩107,808 | ₩110,490 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,854 | ₩116,390 | ₩110,490 | ₩111,027 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,999 | ₩117,999 | ₩114,781 | ₩115,854 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,563 | ₩121,217 | ₩109,954 | ₩116,390 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩112,099 | ₩112,636 | ₩107,808 | ₩109,954 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,999 | ₩117,999 | ₩107,808 | ₩110,490 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩123,363 | ₩124,436 | ₩108,881 | ₩117,463 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,654 | ₩133,554 | ₩126,045 | ₩132,481 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩123,363 | ₩133,554 | ₩122,290 | ₩127,654 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,917 | ₩138,917 | ₩127,117 | ₩127,117 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,817 | ₩144,817 | ₩137,845 | ₩139,454 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,817 | ₩144,817 | ₩139,454 | ₩143,744 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,817 | ₩149,108 | ₩139,990 | ₩147,499 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩136,235 | ₩150,181 | ₩135,699 | ₩149,108 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,626 | ₩142,672 | ₩134,626 | ₩135,699 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,990 | ₩139,990 | ₩134,626 | ₩138,381 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,990 | ₩143,744 | ₩136,772 | ₩139,990 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩141,599 | ₩142,672 | ₩139,454 | ₩139,990 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,817 | ₩147,499 | ₩140,526 | ₩141,063 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,672 | ₩149,108 | ₩141,063 | ₩144,817 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,990 | ₩146,963 | ₩139,454 | ₩146,426 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,717 | ₩155,008 | ₩141,063 | ₩144,281 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩155,544 | ₩156,617 | ₩147,499 | ₩151,254 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩142,135 | ₩160,908 | ₩142,135 | ₩160,908 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,908 | ₩163,053 | ₩160,908 | ₩160,908 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,763 | ₩160,372 | ₩134,090 | ₩151,254 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩167,344 | ₩171,635 | ₩150,181 | ₩158,763 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩171,099 | ₩173,781 | ₩160,908 | ₩169,490 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩178,072 | ₩182,362 | ₩171,635 | ₩171,635 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩195,771 | ₩211,862 | ₩177,535 | ₩180,753 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩200,062 | ₩201,671 | ₩195,771 | ₩201,135 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩203,280 | ₩205,962 | ₩194,699 | ₩200,062 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩200,062 | ₩219,908 | ₩198,990 | ₩205,962 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩214,544 | ₩216,153 | ₩192,553 | ₩200,062 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩210,253 | ₩227,417 | ₩205,426 | ₩206,499 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩198,453 | ₩212,935 | ₩198,453 | ₩206,499 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩194,699 | ₩202,744 | ₩191,481 | ₩196,308 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩211,862 | ₩211,862 | ₩194,699 | ₩200,599 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩208,644 | ₩219,908 | ₩208,108 | ₩212,399 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩198,453 | ₩219,908 | ₩198,453 | ₩214,544 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩203,817 | ₩208,108 | ₩195,235 | ₩201,671 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩206,499 | ₩217,762 | ₩206,499 | ₩207,035 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩230,098 | ₩230,098 | ₩209,717 | ₩212,399 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩215,080 | ₩222,589 | ₩205,426 | ₩220,980 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩225,808 | ₩237,607 | ₩215,080 | ₩227,417 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩239,217 | ₩252,089 | ₩233,853 | ₩237,607 | -0.67% | 1.1천 |
|---|