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 | ₩3,443 | ₩3,764 | ₩3,323 | ₩3,370 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,203 | ₩3,951 | ₩3,150 | ₩3,317 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,856 | ₩4,307 | ₩2,536 | ₩3,430 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,136 | ₩3,390 | ₩3,136 | ₩3,237 | +3.19% | 6.2천 |
| 2026.10.05 | ₩3,217 | ₩3,417 | ₩3,070 | ₩3,070 | -4.56% | 9.5천 |
| 2026.10.02 | ₩3,096 | ₩3,217 | ₩3,096 | ₩3,136 | +1.29% | 7.8천 |
| 2026.10.01 | ₩3,110 | ₩3,230 | ₩3,030 | ₩3,030 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,243 | ₩3,337 | ₩3,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,083 |
| -4.94% |
| 2.5만 |
| 2026.09.29 | ₩3,250 | ₩3,337 | ₩3,177 | ₩3,243 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,670 | ₩3,844 | ₩3,177 | ₩3,217 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,924 | ₩4,404 | ₩3,243 | ₩3,697 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,590 | ₩3,871 | ₩3,390 | ₩3,831 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,390 | ₩3,537 | ₩3,270 | ₩3,524 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,297 | ₩3,577 | ₩3,297 | ₩3,363 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,190 | ₩3,297 | ₩3,123 | ₩3,270 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,190 | ₩3,323 | ₩2,963 | ₩3,217 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,403 | ₩3,443 | ₩2,963 | ₩3,083 | -9.41% | 18만 |
|---|
| 2026.09.16 | ₩3,790 | ₩5,272 | ₩2,723 | ₩3,163 | -16.55% | 184.3만 |
|---|
| 2026.09.15 | ₩3,470 | ₩3,750 | ₩3,283 | ₩3,657 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,350 | ₩3,604 | ₩3,350 | ₩3,470 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,163 | ₩3,202 | ₩2,967 | ₩3,177 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,976 | ₩3,270 | ₩2,950 | ₩3,217 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,257 | ₩3,443 | ₩2,963 | ₩3,030 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,363 | ₩3,363 | ₩3,163 | ₩3,257 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,477 | ₩3,510 | ₩3,203 | ₩3,363 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,617 | ₩3,630 | ₩3,510 | ₩3,524 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,617 | ₩3,657 | ₩3,552 | ₩3,604 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,737 | ₩3,824 | ₩3,550 | ₩3,710 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,764 | ₩3,964 | ₩3,684 | ₩3,764 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,697 | ₩3,788 | ₩3,645 | ₩3,670 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,777 | ₩3,782 | ₩3,604 | ₩3,750 | -0.71% | 6만 |
|---|
| 2026.08.26 | ₩3,443 | ₩4,138 | ₩3,443 | ₩3,764 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,777 | ₩3,951 | ₩3,457 | ₩3,457 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,057 | ₩4,057 | ₩3,844 | ₩3,844 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,057 | ₩4,111 | ₩3,804 | ₩4,004 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,857 | ₩4,191 | ₩3,857 | ₩3,951 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,857 | ₩4,057 | ₩3,764 | ₩3,964 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,977 | ₩4,336 | ₩3,871 | ₩3,911 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,498 | ₩4,671 | ₩3,951 | ₩3,951 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,324 | ₩4,738 | ₩4,218 | ₩4,418 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,444 | ₩4,491 | ₩4,204 | ₩4,231 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,711 | ₩4,711 | ₩4,204 | ₩4,204 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,458 | ₩5,072 | ₩4,378 | ₩4,738 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,077 | ₩5,272 | ₩4,017 | ₩4,605 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,790 | ₩4,671 | ₩3,750 | ₩4,191 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,598 | ₩8,862 | ₩3,443 | ₩4,298 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,502 | ₩3,620 | ₩3,481 | ₩3,524 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,769 | ₩3,769 | ₩3,417 | ₩3,577 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,524 | ₩4,228 | ₩3,513 | ₩3,790 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,630 | ₩4,965 | ₩3,513 | ₩3,908 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,716 | ₩3,812 | ₩3,470 | ₩3,716 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,737 | ₩3,855 | ₩3,652 | ₩3,823 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,057 | ₩4,143 | ₩3,641 | ₩3,801 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,346 | ₩4,378 | ₩3,951 | ₩4,036 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,271 | ₩4,399 | ₩4,121 | ₩4,324 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,751 | ₩4,751 | ₩4,111 | ₩4,271 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,709 | ₩5,061 | ₩4,591 | ₩4,591 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,709 | ₩5,691 | ₩4,378 | ₩5,456 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,485 | ₩5,488 | ₩4,431 | ₩5,179 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,239 | ₩5,734 | ₩3,897 | ₩4,869 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,591 | ₩4,666 | ₩4,378 | ₩4,527 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,613 | ₩5,147 | ₩4,399 | ₩4,730 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,954 | ₩4,954 | ₩4,164 | ₩4,314 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,552 | ₩5,873 | ₩4,485 | ₩5,008 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,535 | ₩6,823 | ₩5,563 | ₩6,193 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,047 | ₩7,261 | ₩6,812 | ₩7,079 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,083 | ₩8,083 | ₩7,464 | ₩7,784 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,677 | ₩10,891 | ₩7,346 | ₩8,008 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,076 | ₩9,930 | ₩7,410 | ₩7,624 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,250 | ₩10,464 | ₩8,756 | ₩8,937 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,677 | ₩11,030 | ₩9,289 | ₩9,834 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,599 | ₩12,599 | ₩9,289 | ₩10,784 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,959 | ₩15,269 | ₩11,692 | ₩12,493 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,599 | ₩12,813 | ₩11,745 | ₩12,279 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,144 | ₩13,400 | ₩11,745 | ₩13,026 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,667 | ₩14,201 | ₩13,240 | ₩13,347 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,376 | ₩15,376 | ₩13,774 | ₩14,735 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,667 | ₩14,948 | ₩13,240 | ₩14,415 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,725 | ₩17,938 | ₩14,094 | ₩14,094 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,628 | ₩16,016 | ₩12,813 | ₩12,813 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,560 | ₩16,657 | ₩13,240 | ₩16,016 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,928 | ₩21,248 | ₩14,628 | ₩15,803 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,644 | ₩38,866 | ₩14,628 | ₩15,696 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,172 | ₩14,094 | ₩10,944 | ₩11,211 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,482 | ₩15,482 | ₩12,279 | ₩13,240 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,123 | ₩18,045 | ₩14,094 | ₩16,657 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,813 | ₩69,297 | ₩12,087 | ₩28,295 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,026 | ₩13,240 | ₩11,318 | ₩11,318 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,026 | ₩13,987 | ₩12,439 | ₩13,785 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,240 | ₩13,240 | ₩12,824 | ₩13,123 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,066 | ₩13,774 | ₩11,745 | ₩13,347 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,706 | ₩13,646 | ₩12,493 | ₩12,493 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,813 | ₩14,297 | ₩12,621 | ₩13,026 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,920 | ₩12,920 | ₩12,813 | ₩12,813 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,745 | ₩13,026 | ₩11,745 | ₩13,026 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,745 | ₩11,745 | ₩11,211 | ₩11,638 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,279 | ₩12,279 | ₩11,137 | ₩11,532 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,745 | ₩12,066 | ₩11,638 | ₩11,959 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,809 | ₩11,841 | ₩11,318 | ₩11,532 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,172 | ₩12,332 | ₩11,265 | ₩11,638 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,133 | ₩13,240 | ₩11,852 | ₩12,920 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,948 | ₩14,948 | ₩13,454 | ₩13,560 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,230 | ₩16,230 | ₩13,454 | ₩13,667 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,842 | ₩16,742 | ₩14,521 | ₩15,696 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,881 | ₩15,589 | ₩13,656 | ₩14,521 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,521 | ₩14,521 | ₩13,133 | ₩13,881 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,240 | ₩15,482 | ₩12,813 | ₩14,948 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,599 | ₩13,133 | ₩12,493 | ₩13,133 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,133 | ₩13,133 | ₩12,706 | ₩12,706 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,813 | ₩13,240 | ₩12,279 | ₩12,279 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,066 | ₩12,813 | ₩11,745 | ₩12,813 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,339 | ₩12,066 | ₩11,318 | ₩12,066 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,211 | ₩11,692 | ₩11,158 | ₩11,692 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,745 | ₩11,745 | ₩11,105 | ₩11,265 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,617 | ₩11,745 | ₩11,371 | ₩11,532 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,891 | ₩11,852 | ₩10,891 | ₩11,745 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,425 | ₩11,425 | ₩11,211 | ₩11,318 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,211 | ₩11,638 | ₩10,891 | ₩11,532 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,638 | ₩11,638 | ₩11,425 | ₩11,425 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,211 | ₩11,745 | ₩10,891 | ₩11,638 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,371 | ₩11,585 | ₩11,105 | ₩11,585 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,172 | ₩12,172 | ₩11,318 | ₩11,745 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,172 | ₩12,172 | ₩11,532 | ₩12,066 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩10,998 | ₩12,172 | ₩10,998 | ₩12,172 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,318 | ₩11,425 | ₩10,998 | ₩11,371 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,211 | ₩11,638 | ₩10,998 | ₩11,638 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,137 | ₩11,478 | ₩10,795 | ₩11,105 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,105 | ₩11,211 | ₩10,891 | ₩11,211 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,158 | ₩11,638 | ₩10,677 | ₩11,425 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,105 | ₩11,211 | ₩10,539 | ₩10,891 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,197 | ₩11,638 | ₩10,197 | ₩11,105 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩10,998 | ₩11,211 | ₩10,784 | ₩11,211 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,357 | ₩11,425 | ₩9,930 | ₩11,105 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,047 | ₩11,211 | ₩10,047 | ₩11,211 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,891 | ₩11,521 | ₩10,208 | ₩10,624 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,211 | ₩11,371 | ₩10,891 | ₩11,051 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,105 | ₩11,425 | ₩11,105 | ₩11,318 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,211 | ₩11,425 | ₩11,040 | ₩11,425 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,532 | ₩11,574 | ₩10,944 | ₩11,425 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,105 | ₩11,702 | ₩10,763 | ₩11,638 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩10,998 | ₩12,653 | ₩10,891 | ₩10,944 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,532 | ₩11,532 | ₩10,998 | ₩11,318 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,852 | ₩12,599 | ₩11,425 | ₩11,745 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,386 | ₩12,920 | ₩11,649 | ₩11,959 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,706 | ₩13,240 | ₩12,279 | ₩12,386 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,386 | ₩12,813 | ₩12,066 | ₩12,813 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,493 | ₩13,347 | ₩12,279 | ₩12,279 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,813 | ₩13,229 | ₩11,959 | ₩12,706 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,938 | ₩18,472 | ₩12,279 | ₩13,026 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,870 | ₩17,297 | ₩15,162 | ₩16,016 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,230 | ₩16,977 | ₩14,948 | ₩16,443 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,297 | ₩17,831 | ₩16,870 | ₩16,870 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,938 | ₩17,938 | ₩17,297 | ₩17,297 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,725 | ₩18,045 | ₩15,963 | ₩17,831 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,219 | ₩19,380 | ₩17,938 | ₩17,938 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,152 | ₩21,035 | ₩18,152 | ₩19,646 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,686 | ₩19,604 | ₩18,152 | ₩18,152 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,899 | ₩19,219 | ₩18,258 | ₩18,952 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,967 | ₩20,180 | ₩18,686 | ₩19,540 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,636 | ₩24,024 | ₩18,152 | ₩20,821 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,907 | ₩29,577 | ₩22,529 | ₩24,345 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,694 | ₩27,227 | ₩25,092 | ₩27,227 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,897 | ₩29,897 | ₩26,160 | ₩27,227 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,363 | ₩34,702 | ₩27,227 | ₩30,431 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,303 | ₩37,371 | ₩32,566 | ₩32,566 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,905 | ₩39,507 | ₩34,702 | ₩36,837 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,040 | ₩42,176 | ₩37,371 | ₩38,439 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,447 | ₩49,116 | ₩42,710 | ₩42,710 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,176 | ₩56,057 | ₩40,574 | ₩55,523 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,040 | ₩46,981 | ₩38,973 | ₩44,845 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,040 | ₩58,726 | ₩29,363 | ₩53,387 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩62,997 | ₩73,674 | ₩43,778 | ₩53,387 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,574 | ₩50,184 | ₩40,040 | ₩42,176 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,244 | ₩45,379 | ₩38,439 | ₩41,642 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,311 | ₩50,718 | ₩44,311 | ₩46,981 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,387 | ₩53,387 | ₩45,913 | ₩51,252 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,599 | ₩71,539 | ₩55,523 | ₩66,734 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,081 | ₩80,081 | ₩59,260 | ₩59,260 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,021 | ₩87,021 | ₩77,945 | ₩77,945 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,216 | ₩88,089 | ₩82,216 | ₩87,021 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,420 | ₩90,758 | ₩81,682 | ₩83,284 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,758 | ₩90,758 | ₩85,420 | ₩86,487 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,487 | ₩90,758 | ₩85,420 | ₩85,953 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,284 | ₩88,089 | ₩83,284 | ₩86,487 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,420 | ₩85,420 | ₩82,750 | ₩84,352 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,089 | ₩88,089 | ₩80,081 | ₩82,750 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,081 | ₩89,690 | ₩80,081 | ₩81,682 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,758 | ₩90,758 | ₩85,420 | ₩85,953 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,690 | ₩92,894 | ₩88,623 | ₩88,623 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,758 | ₩92,894 | ₩88,089 | ₩89,690 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,758 | ₩93,961 | ₩88,089 | ₩88,089 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,894 | ₩92,894 | ₩85,953 | ₩88,089 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,420 | ₩92,360 | ₩85,420 | ₩91,292 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩77,945 | ₩92,894 | ₩77,945 | ₩90,758 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,894 | ₩92,894 | ₩73,140 | ₩84,886 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,894 | ₩98,766 | ₩90,758 | ₩90,758 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,097 | ₩97,165 | ₩90,758 | ₩95,029 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,639 | ₩104,639 | ₩97,699 | ₩97,699 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,097 | ₩103,571 | ₩96,097 | ₩100,902 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,707 | ₩106,774 | ₩103,037 | ₩104,639 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,699 | ₩101,436 | ₩97,699 | ₩101,436 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,097 | ₩99,300 | ₩96,097 | ₩97,699 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,699 | ₩99,300 | ₩96,097 | ₩99,300 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,774 | ₩106,774 | ₩94,495 | ₩98,232 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩109,978 | ₩109,978 | ₩106,774 | ₩106,774 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,512 | ₩112,647 | ₩107,308 | ₩109,978 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,316 | ₩115,850 | ₩109,978 | ₩110,512 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,452 | ₩117,452 | ₩114,249 | ₩115,316 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,045 | ₩120,655 | ₩109,444 | ₩115,850 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,579 | ₩112,113 | ₩107,308 | ₩109,444 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,452 | ₩117,452 | ₩107,308 | ₩109,978 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,791 | ₩123,858 | ₩108,376 | ₩116,918 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,062 | ₩132,934 | ₩125,460 | ₩131,866 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,791 | ₩132,934 | ₩121,723 | ₩127,062 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,273 | ₩138,273 | ₩126,528 | ₩126,528 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,145 | ₩144,145 | ₩137,205 | ₩138,807 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,145 | ₩144,145 | ₩138,807 | ₩143,078 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,145 | ₩148,416 | ₩139,341 | ₩146,815 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,603 | ₩149,484 | ₩135,070 | ₩148,416 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,002 | ₩142,010 | ₩134,002 | ₩135,070 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,341 | ₩139,341 | ₩134,002 | ₩137,739 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,341 | ₩143,078 | ₩136,137 | ₩139,341 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩140,942 | ₩142,010 | ₩138,807 | ₩139,341 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,145 | ₩146,815 | ₩139,874 | ₩140,408 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,010 | ₩148,416 | ₩140,408 | ₩144,145 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,341 | ₩146,281 | ₩138,807 | ₩145,747 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,018 | ₩154,289 | ₩140,408 | ₩143,612 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,823 | ₩155,891 | ₩146,815 | ₩150,552 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,476 | ₩160,162 | ₩141,476 | ₩160,162 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,162 | ₩162,297 | ₩160,162 | ₩160,162 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,026 | ₩159,628 | ₩133,468 | ₩150,552 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,568 | ₩170,839 | ₩149,484 | ₩158,026 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,305 | ₩172,975 | ₩160,162 | ₩168,704 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,246 | ₩181,516 | ₩170,839 | ₩170,839 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩194,863 | ₩210,879 | ₩176,712 | ₩179,915 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,134 | ₩200,736 | ₩194,863 | ₩200,202 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,337 | ₩205,007 | ₩193,796 | ₩199,134 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,134 | ₩218,888 | ₩198,067 | ₩205,007 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,549 | ₩215,150 | ₩191,660 | ₩199,134 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,278 | ₩226,362 | ₩204,473 | ₩205,541 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,533 | ₩211,947 | ₩197,533 | ₩205,541 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,796 | ₩201,804 | ₩190,592 | ₩195,397 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩210,879 | ₩210,879 | ₩193,796 | ₩199,668 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,676 | ₩218,888 | ₩207,142 | ₩211,413 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,533 | ₩218,888 | ₩197,533 | ₩213,549 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩202,871 | ₩207,142 | ₩194,329 | ₩200,736 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,541 | ₩216,752 | ₩205,541 | ₩206,075 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,031 | ₩229,031 | ₩208,744 | ₩211,413 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,083 | ₩221,557 | ₩204,473 | ₩219,955 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,760 | ₩236,505 | ₩214,083 | ₩226,362 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,107 | ₩250,920 | ₩232,768 | ₩236,505 | -0.67% | 1.1천 |
|---|