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 | ₩3,444 | ₩3,764 | ₩3,324 | ₩3,370 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,204 | ₩3,951 | ₩3,150 | ₩3,317 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,857 | ₩4,307 | ₩2,536 | ₩3,431 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,137 | ₩3,390 | ₩3,137 | ₩3,237 | +3.19% | 6.2천 |
| 2026.10.05 | ₩3,217 | ₩3,417 | ₩3,070 | ₩3,070 | -4.56% | 9.5천 |
| 2026.10.02 | ₩3,097 | ₩3,217 | ₩3,097 | ₩3,137 | +1.29% | 7.8천 |
| 2026.10.01 | ₩3,110 | ₩3,230 | ₩3,030 | ₩3,030 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,244 | ₩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 | ₩3,244 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,671 | ₩3,844 | ₩3,177 | ₩3,217 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,924 | ₩4,405 | ₩3,244 | ₩3,697 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,591 | ₩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 | ₩3,364 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,190 | ₩3,297 | ₩3,124 | ₩3,270 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,190 | ₩3,324 | ₩2,963 | ₩3,217 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,404 | ₩3,444 | ₩2,963 | ₩3,083 | -9.41% | 18만 |
|---|
| 2026.09.16 | ₩3,791 | ₩5,273 | ₩2,723 | ₩3,164 | -16.55% | 184.3만 |
|---|
| 2026.09.15 | ₩3,471 | ₩3,751 | ₩3,284 | ₩3,657 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,350 | ₩3,604 | ₩3,350 | ₩3,471 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,164 | ₩3,202 | ₩2,967 | ₩3,177 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,977 | ₩3,270 | ₩2,950 | ₩3,217 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,257 | ₩3,444 | ₩2,963 | ₩3,030 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,364 | ₩3,364 | ₩3,164 | ₩3,257 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,477 | ₩3,511 | ₩3,204 | ₩3,364 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,617 | ₩3,631 | ₩3,511 | ₩3,524 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,617 | ₩3,657 | ₩3,552 | ₩3,604 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,738 | ₩3,824 | ₩3,551 | ₩3,711 | -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 | ₩3,671 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,778 | ₩3,783 | ₩3,604 | ₩3,751 | -0.71% | 6만 |
|---|
| 2026.08.26 | ₩3,444 | ₩4,138 | ₩3,444 | ₩3,764 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,778 | ₩3,951 | ₩3,457 | ₩3,457 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,058 | ₩4,058 | ₩3,844 | ₩3,844 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,058 | ₩4,111 | ₩3,804 | ₩4,004 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,858 | ₩4,191 | ₩3,858 | ₩3,951 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,858 | ₩4,058 | ₩3,764 | ₩3,964 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,978 | ₩4,337 | ₩3,871 | ₩3,911 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,498 | ₩4,672 | ₩3,951 | ₩3,951 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,325 | ₩4,739 | ₩4,218 | ₩4,418 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,445 | ₩4,492 | ₩4,205 | ₩4,231 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,712 | ₩4,712 | ₩4,205 | ₩4,205 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,458 | ₩5,072 | ₩4,378 | ₩4,739 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,078 | ₩5,273 | ₩4,018 | ₩4,605 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,791 | ₩4,672 | ₩3,751 | ₩4,191 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,599 | ₩8,863 | ₩3,444 | ₩4,298 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,503 | ₩3,620 | ₩3,481 | ₩3,524 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,770 | ₩3,770 | ₩3,417 | ₩3,577 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,524 | ₩4,229 | ₩3,513 | ₩3,791 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,631 | ₩4,966 | ₩3,513 | ₩3,908 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,716 | ₩3,812 | ₩3,471 | ₩3,716 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,738 | ₩3,855 | ₩3,652 | ₩3,823 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,058 | ₩4,143 | ₩3,641 | ₩3,802 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,346 | ₩4,378 | ₩3,951 | ₩4,037 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,271 | ₩4,400 | ₩4,122 | ₩4,325 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,752 | ₩4,752 | ₩4,111 | ₩4,271 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,709 | ₩5,062 | ₩4,592 | ₩4,592 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,709 | ₩5,692 | ₩4,378 | ₩5,457 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,485 | ₩5,489 | ₩4,432 | ₩5,179 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,239 | ₩5,734 | ₩3,898 | ₩4,869 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,592 | ₩4,667 | ₩4,378 | ₩4,528 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,613 | ₩5,147 | ₩4,400 | ₩4,731 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,955 | ₩4,955 | ₩4,165 | ₩4,314 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,553 | ₩5,873 | ₩4,485 | ₩5,008 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,535 | ₩6,824 | ₩5,564 | ₩6,194 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,048 | ₩7,261 | ₩6,813 | ₩7,080 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,084 | ₩8,084 | ₩7,464 | ₩7,785 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,678 | ₩10,892 | ₩7,347 | ₩8,009 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,077 | ₩9,931 | ₩7,411 | ₩7,625 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,251 | ₩10,465 | ₩8,756 | ₩8,938 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,679 | ₩11,031 | ₩9,290 | ₩9,835 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,601 | ₩12,601 | ₩9,290 | ₩10,785 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,960 | ₩15,270 | ₩11,693 | ₩12,494 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,601 | ₩12,814 | ₩11,747 | ₩12,280 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,145 | ₩13,402 | ₩11,747 | ₩13,028 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,669 | ₩14,203 | ₩13,242 | ₩13,348 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,377 | ₩15,377 | ₩13,775 | ₩14,737 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,669 | ₩14,950 | ₩13,242 | ₩14,416 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,727 | ₩17,940 | ₩14,096 | ₩14,096 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,630 | ₩16,018 | ₩12,814 | ₩12,814 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,562 | ₩16,659 | ₩13,242 | ₩16,018 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,930 | ₩21,250 | ₩14,630 | ₩15,804 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,648 | ₩38,870 | ₩14,630 | ₩15,698 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,174 | ₩14,096 | ₩10,946 | ₩11,213 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,484 | ₩15,484 | ₩12,280 | ₩13,242 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,125 | ₩18,047 | ₩14,096 | ₩16,659 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,814 | ₩69,304 | ₩12,088 | ₩28,298 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,028 | ₩13,242 | ₩11,319 | ₩11,319 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,028 | ₩13,989 | ₩12,441 | ₩13,786 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,242 | ₩13,242 | ₩12,825 | ₩13,124 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,067 | ₩13,775 | ₩11,747 | ₩13,348 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,708 | ₩13,647 | ₩12,494 | ₩12,494 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,814 | ₩14,299 | ₩12,622 | ₩13,028 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,921 | ₩12,921 | ₩12,814 | ₩12,814 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,747 | ₩13,028 | ₩11,747 | ₩13,028 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,747 | ₩11,747 | ₩11,213 | ₩11,640 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,280 | ₩12,280 | ₩11,138 | ₩11,533 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,747 | ₩12,067 | ₩11,640 | ₩11,960 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,811 | ₩11,843 | ₩11,319 | ₩11,533 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,174 | ₩12,334 | ₩11,266 | ₩11,640 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,135 | ₩13,242 | ₩11,853 | ₩12,921 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,950 | ₩14,950 | ₩13,455 | ₩13,562 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,232 | ₩16,232 | ₩13,455 | ₩13,669 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,843 | ₩16,744 | ₩14,523 | ₩15,698 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,882 | ₩15,591 | ₩13,658 | ₩14,523 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,523 | ₩14,523 | ₩13,135 | ₩13,882 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,242 | ₩15,484 | ₩12,814 | ₩14,950 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,601 | ₩13,135 | ₩12,494 | ₩13,135 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,135 | ₩13,135 | ₩12,708 | ₩12,708 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,814 | ₩13,242 | ₩12,280 | ₩12,280 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,067 | ₩12,814 | ₩11,747 | ₩12,814 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,341 | ₩12,067 | ₩11,319 | ₩12,067 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,213 | ₩11,693 | ₩11,159 | ₩11,693 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,747 | ₩11,747 | ₩11,106 | ₩11,266 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,618 | ₩11,747 | ₩11,373 | ₩11,533 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,892 | ₩11,853 | ₩10,892 | ₩11,747 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,426 | ₩11,426 | ₩11,213 | ₩11,319 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,213 | ₩11,640 | ₩10,892 | ₩11,533 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,640 | ₩11,640 | ₩11,426 | ₩11,426 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,213 | ₩11,747 | ₩10,892 | ₩11,640 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,373 | ₩11,586 | ₩11,106 | ₩11,586 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,174 | ₩12,174 | ₩11,319 | ₩11,747 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,174 | ₩12,174 | ₩11,533 | ₩12,067 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩10,999 | ₩12,174 | ₩10,999 | ₩12,174 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,319 | ₩11,426 | ₩10,999 | ₩11,373 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,213 | ₩11,640 | ₩10,999 | ₩11,640 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,138 | ₩11,480 | ₩10,796 | ₩11,106 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,106 | ₩11,213 | ₩10,892 | ₩11,213 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,159 | ₩11,640 | ₩10,679 | ₩11,426 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,106 | ₩11,213 | ₩10,540 | ₩10,892 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,198 | ₩11,640 | ₩10,198 | ₩11,106 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩10,999 | ₩11,213 | ₩10,785 | ₩11,213 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,358 | ₩11,426 | ₩9,931 | ₩11,106 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,049 | ₩11,213 | ₩10,049 | ₩11,213 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,892 | ₩11,522 | ₩10,209 | ₩10,625 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,213 | ₩11,373 | ₩10,892 | ₩11,052 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,106 | ₩11,426 | ₩11,106 | ₩11,319 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,213 | ₩11,426 | ₩11,042 | ₩11,426 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,533 | ₩11,576 | ₩10,946 | ₩11,426 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,106 | ₩11,704 | ₩10,764 | ₩11,640 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩10,999 | ₩12,654 | ₩10,892 | ₩10,946 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,533 | ₩11,533 | ₩10,999 | ₩11,319 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,853 | ₩12,601 | ₩11,426 | ₩11,747 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,387 | ₩12,921 | ₩11,650 | ₩11,960 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,708 | ₩13,242 | ₩12,280 | ₩12,387 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,387 | ₩12,814 | ₩12,067 | ₩12,814 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,494 | ₩13,348 | ₩12,280 | ₩12,280 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,814 | ₩13,231 | ₩11,960 | ₩12,708 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,940 | ₩18,474 | ₩12,280 | ₩13,028 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,872 | ₩17,299 | ₩15,164 | ₩16,018 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,232 | ₩16,979 | ₩14,950 | ₩16,445 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,299 | ₩17,833 | ₩16,872 | ₩16,872 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,940 | ₩17,940 | ₩17,299 | ₩17,299 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,727 | ₩18,047 | ₩15,965 | ₩17,833 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,222 | ₩19,382 | ₩17,940 | ₩17,940 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,154 | ₩21,037 | ₩18,154 | ₩19,649 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,688 | ₩19,606 | ₩18,154 | ₩18,154 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,901 | ₩19,222 | ₩18,260 | ₩18,955 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,969 | ₩20,183 | ₩18,688 | ₩19,542 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,639 | ₩24,027 | ₩18,154 | ₩20,823 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,910 | ₩29,580 | ₩22,532 | ₩24,347 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,697 | ₩27,231 | ₩25,095 | ₩27,231 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,900 | ₩29,900 | ₩26,163 | ₩27,231 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,366 | ₩34,706 | ₩27,231 | ₩30,434 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,307 | ₩37,375 | ₩32,570 | ₩32,570 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,909 | ₩39,511 | ₩34,706 | ₩36,841 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,045 | ₩42,181 | ₩37,375 | ₩38,443 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,452 | ₩49,122 | ₩42,715 | ₩42,715 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,181 | ₩56,063 | ₩40,579 | ₩55,529 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,045 | ₩46,986 | ₩38,977 | ₩44,850 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,045 | ₩58,733 | ₩29,366 | ₩53,393 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,004 | ₩73,683 | ₩43,782 | ₩53,393 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,579 | ₩50,190 | ₩40,045 | ₩42,181 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,248 | ₩45,384 | ₩38,443 | ₩41,647 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,316 | ₩50,724 | ₩44,316 | ₩46,986 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,393 | ₩53,393 | ₩45,918 | ₩51,257 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,606 | ₩71,547 | ₩55,529 | ₩66,742 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,090 | ₩80,090 | ₩59,266 | ₩59,266 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,031 | ₩87,031 | ₩77,954 | ₩77,954 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,226 | ₩88,099 | ₩82,226 | ₩87,031 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,429 | ₩90,768 | ₩81,692 | ₩83,293 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,768 | ₩90,768 | ₩85,429 | ₩86,497 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,497 | ₩90,768 | ₩85,429 | ₩85,963 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,293 | ₩88,099 | ₩83,293 | ₩86,497 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,429 | ₩85,429 | ₩82,759 | ₩84,361 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,099 | ₩88,099 | ₩80,090 | ₩82,759 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,090 | ₩89,701 | ₩80,090 | ₩81,692 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,768 | ₩90,768 | ₩85,429 | ₩85,963 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,701 | ₩92,904 | ₩88,633 | ₩88,633 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,768 | ₩92,904 | ₩88,099 | ₩89,701 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,768 | ₩93,972 | ₩88,099 | ₩88,099 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,904 | ₩92,904 | ₩85,963 | ₩88,099 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,429 | ₩92,370 | ₩85,429 | ₩91,302 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩77,954 | ₩92,904 | ₩77,954 | ₩90,768 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,904 | ₩92,904 | ₩73,149 | ₩84,895 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,904 | ₩98,777 | ₩90,768 | ₩90,768 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,108 | ₩97,176 | ₩90,768 | ₩95,040 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,651 | ₩104,651 | ₩97,710 | ₩97,710 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,108 | ₩103,583 | ₩96,108 | ₩100,913 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,719 | ₩106,786 | ₩103,049 | ₩104,651 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,710 | ₩101,447 | ₩97,710 | ₩101,447 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,108 | ₩99,311 | ₩96,108 | ₩97,710 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,710 | ₩99,311 | ₩96,108 | ₩99,311 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,786 | ₩106,786 | ₩94,506 | ₩98,243 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩109,990 | ₩109,990 | ₩106,786 | ₩106,786 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,524 | ₩112,660 | ₩107,320 | ₩109,990 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,329 | ₩115,863 | ₩109,990 | ₩110,524 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,465 | ₩117,465 | ₩114,261 | ₩115,329 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,058 | ₩120,669 | ₩109,456 | ₩115,863 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,592 | ₩112,126 | ₩107,320 | ₩109,456 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,465 | ₩117,465 | ₩107,320 | ₩109,990 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,804 | ₩123,872 | ₩108,388 | ₩116,931 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,076 | ₩132,949 | ₩125,474 | ₩131,881 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,804 | ₩132,949 | ₩121,736 | ₩127,076 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,288 | ₩138,288 | ₩126,542 | ₩126,542 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,162 | ₩144,162 | ₩137,221 | ₩138,822 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,162 | ₩144,162 | ₩138,822 | ₩143,094 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,162 | ₩148,433 | ₩139,356 | ₩146,831 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,619 | ₩149,501 | ₩135,085 | ₩148,433 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,017 | ₩142,026 | ₩134,017 | ₩135,085 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,356 | ₩139,356 | ₩134,017 | ₩137,754 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,356 | ₩143,094 | ₩136,153 | ₩139,356 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩140,958 | ₩142,026 | ₩138,822 | ₩139,356 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,162 | ₩146,831 | ₩139,890 | ₩140,424 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,026 | ₩148,433 | ₩140,424 | ₩144,162 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,356 | ₩146,297 | ₩138,822 | ₩145,763 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,035 | ₩154,306 | ₩140,424 | ₩143,628 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,840 | ₩155,908 | ₩146,831 | ₩150,569 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,492 | ₩160,180 | ₩141,492 | ₩160,180 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,180 | ₩162,315 | ₩160,180 | ₩160,180 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,044 | ₩159,646 | ₩133,483 | ₩150,569 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,587 | ₩170,858 | ₩149,501 | ₩158,044 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,324 | ₩172,994 | ₩160,180 | ₩168,723 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,265 | ₩181,537 | ₩170,858 | ₩170,858 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩194,885 | ₩210,903 | ₩176,731 | ₩179,935 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,157 | ₩200,758 | ₩194,885 | ₩200,225 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,360 | ₩205,030 | ₩193,817 | ₩199,157 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,157 | ₩218,912 | ₩198,089 | ₩205,030 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,573 | ₩215,175 | ₩191,682 | ₩199,157 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,301 | ₩226,387 | ₩204,496 | ₩205,564 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,555 | ₩211,971 | ₩197,555 | ₩205,564 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,817 | ₩201,826 | ₩190,614 | ₩195,419 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩210,903 | ₩210,903 | ₩193,817 | ₩199,691 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,700 | ₩218,912 | ₩207,166 | ₩211,437 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,555 | ₩218,912 | ₩197,555 | ₩213,573 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩202,894 | ₩207,166 | ₩194,351 | ₩200,758 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,564 | ₩216,776 | ₩205,564 | ₩206,098 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,057 | ₩229,057 | ₩208,767 | ₩211,437 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,107 | ₩221,582 | ₩204,496 | ₩219,980 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,785 | ₩236,532 | ₩214,107 | ₩226,387 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,134 | ₩250,948 | ₩232,794 | ₩236,532 | -0.67% | 1.1천 |
|---|