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 | ₩3,445 | ₩3,765 | ₩3,324 | ₩3,371 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,204 | ₩3,952 | ₩3,151 | ₩3,318 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,857 | ₩4,308 | ₩2,537 | ₩3,431 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,138 | ₩3,391 | ₩3,138 | ₩3,238 | +3.19% | 6.2천 |
| 2026.10.05 | ₩3,218 | ₩3,418 | ₩3,071 | ₩3,071 | -4.56% | 9.5천 |
| 2026.10.02 | ₩3,097 | ₩3,218 | ₩3,097 | ₩3,138 | +1.29% | 7.8천 |
| 2026.10.01 | ₩3,111 | ₩3,231 | ₩3,031 | ₩3,031 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,244 | ₩3,338 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,084 |
| -4.94% |
| 2.5만 |
| 2026.09.29 | ₩3,251 | ₩3,338 | ₩3,178 | ₩3,244 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,672 | ₩3,845 | ₩3,178 | ₩3,218 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,925 | ₩4,406 | ₩3,244 | ₩3,698 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,591 | ₩3,872 | ₩3,391 | ₩3,832 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,391 | ₩3,538 | ₩3,271 | ₩3,525 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,298 | ₩3,578 | ₩3,298 | ₩3,364 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,191 | ₩3,298 | ₩3,124 | ₩3,271 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,191 | ₩3,324 | ₩2,964 | ₩3,218 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,405 | ₩3,445 | ₩2,964 | ₩3,084 | -9.41% | 18만 |
|---|
| 2026.09.16 | ₩3,792 | ₩5,274 | ₩2,724 | ₩3,164 | -16.55% | 184.3만 |
|---|
| 2026.09.15 | ₩3,471 | ₩3,752 | ₩3,284 | ₩3,658 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,351 | ₩3,605 | ₩3,351 | ₩3,471 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,164 | ₩3,203 | ₩2,968 | ₩3,178 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,977 | ₩3,271 | ₩2,951 | ₩3,218 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,258 | ₩3,445 | ₩2,964 | ₩3,031 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,364 | ₩3,364 | ₩3,164 | ₩3,258 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,478 | ₩3,511 | ₩3,204 | ₩3,364 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,618 | ₩3,631 | ₩3,511 | ₩3,525 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,618 | ₩3,658 | ₩3,553 | ₩3,605 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,738 | ₩3,825 | ₩3,551 | ₩3,712 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,765 | ₩3,965 | ₩3,685 | ₩3,765 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,698 | ₩3,789 | ₩3,646 | ₩3,672 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,778 | ₩3,784 | ₩3,605 | ₩3,752 | -0.71% | 6만 |
|---|
| 2026.08.26 | ₩3,445 | ₩4,139 | ₩3,445 | ₩3,765 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,778 | ₩3,952 | ₩3,458 | ₩3,458 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,059 | ₩4,059 | ₩3,845 | ₩3,845 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,059 | ₩4,112 | ₩3,805 | ₩4,005 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,858 | ₩4,192 | ₩3,858 | ₩3,952 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,858 | ₩4,059 | ₩3,765 | ₩3,965 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,979 | ₩4,338 | ₩3,872 | ₩3,912 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,499 | ₩4,673 | ₩3,952 | ₩3,952 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,326 | ₩4,740 | ₩4,219 | ₩4,419 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,446 | ₩4,493 | ₩4,206 | ₩4,232 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,713 | ₩4,713 | ₩4,206 | ₩4,206 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,459 | ₩5,073 | ₩4,379 | ₩4,740 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,079 | ₩5,274 | ₩4,019 | ₩4,606 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,792 | ₩4,673 | ₩3,752 | ₩4,192 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,599 | ₩8,865 | ₩3,445 | ₩4,299 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,503 | ₩3,621 | ₩3,482 | ₩3,525 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,770 | ₩3,770 | ₩3,418 | ₩3,578 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,525 | ₩4,230 | ₩3,514 | ₩3,792 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,631 | ₩4,967 | ₩3,514 | ₩3,909 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,717 | ₩3,813 | ₩3,471 | ₩3,717 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,738 | ₩3,856 | ₩3,653 | ₩3,824 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,059 | ₩4,144 | ₩3,642 | ₩3,802 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,347 | ₩4,379 | ₩3,952 | ₩4,037 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,272 | ₩4,401 | ₩4,123 | ₩4,326 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,753 | ₩4,753 | ₩4,112 | ₩4,272 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,710 | ₩5,063 | ₩4,593 | ₩4,593 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,710 | ₩5,693 | ₩4,379 | ₩5,458 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,486 | ₩5,490 | ₩4,433 | ₩5,180 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,240 | ₩5,736 | ₩3,899 | ₩4,870 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,593 | ₩4,668 | ₩4,379 | ₩4,529 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,614 | ₩5,148 | ₩4,401 | ₩4,732 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,956 | ₩4,956 | ₩4,166 | ₩4,315 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,554 | ₩5,874 | ₩4,486 | ₩5,009 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,537 | ₩6,825 | ₩5,565 | ₩6,195 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,049 | ₩7,263 | ₩6,814 | ₩7,081 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,085 | ₩8,085 | ₩7,466 | ₩7,786 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,680 | ₩10,894 | ₩7,348 | ₩8,011 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,079 | ₩9,933 | ₩7,413 | ₩7,626 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,254 | ₩10,467 | ₩8,758 | ₩8,940 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,681 | ₩11,033 | ₩9,292 | ₩9,837 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,603 | ₩12,603 | ₩9,292 | ₩10,788 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,963 | ₩15,274 | ₩11,696 | ₩12,497 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,603 | ₩12,817 | ₩11,749 | ₩12,283 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,148 | ₩13,405 | ₩11,749 | ₩13,031 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,672 | ₩14,206 | ₩13,244 | ₩13,351 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,380 | ₩15,380 | ₩13,778 | ₩14,740 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,672 | ₩14,953 | ₩13,244 | ₩14,419 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,730 | ₩17,944 | ₩14,099 | ₩14,099 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,633 | ₩16,021 | ₩12,817 | ₩12,817 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,565 | ₩16,662 | ₩13,244 | ₩16,021 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,935 | ₩21,255 | ₩14,633 | ₩15,808 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,654 | ₩38,878 | ₩14,633 | ₩15,701 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,176 | ₩14,099 | ₩10,948 | ₩11,215 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,487 | ₩15,487 | ₩12,283 | ₩13,244 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,128 | ₩18,051 | ₩14,099 | ₩16,662 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,817 | ₩69,319 | ₩12,091 | ₩28,304 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,031 | ₩13,244 | ₩11,322 | ₩11,322 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,031 | ₩13,992 | ₩12,443 | ₩13,789 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,244 | ₩13,244 | ₩12,828 | ₩13,127 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,069 | ₩13,778 | ₩11,749 | ₩13,351 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,710 | ₩13,650 | ₩12,497 | ₩12,497 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,817 | ₩14,302 | ₩12,625 | ₩13,031 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,924 | ₩12,924 | ₩12,817 | ₩12,817 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,749 | ₩13,031 | ₩11,749 | ₩13,031 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,749 | ₩11,749 | ₩11,215 | ₩11,642 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,283 | ₩12,283 | ₩11,140 | ₩11,535 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,749 | ₩12,069 | ₩11,642 | ₩11,963 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,813 | ₩11,845 | ₩11,322 | ₩11,535 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,176 | ₩12,336 | ₩11,268 | ₩11,642 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,137 | ₩13,244 | ₩11,856 | ₩12,924 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,953 | ₩14,953 | ₩13,458 | ₩13,565 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,235 | ₩16,235 | ₩13,458 | ₩13,672 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,846 | ₩16,748 | ₩14,526 | ₩15,701 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,885 | ₩15,594 | ₩13,661 | ₩14,526 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,526 | ₩14,526 | ₩13,137 | ₩13,885 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,244 | ₩15,487 | ₩12,817 | ₩14,953 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,603 | ₩13,137 | ₩12,497 | ₩13,137 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,137 | ₩13,137 | ₩12,710 | ₩12,710 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,817 | ₩13,244 | ₩12,283 | ₩12,283 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,069 | ₩12,817 | ₩11,749 | ₩12,817 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,343 | ₩12,069 | ₩11,322 | ₩12,069 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,215 | ₩11,696 | ₩11,162 | ₩11,696 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,749 | ₩11,749 | ₩11,108 | ₩11,268 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,621 | ₩11,749 | ₩11,375 | ₩11,535 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,894 | ₩11,856 | ₩10,894 | ₩11,749 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,429 | ₩11,429 | ₩11,215 | ₩11,322 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,215 | ₩11,642 | ₩10,894 | ₩11,535 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,642 | ₩11,642 | ₩11,429 | ₩11,429 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,215 | ₩11,749 | ₩10,894 | ₩11,642 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,375 | ₩11,589 | ₩11,108 | ₩11,589 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,176 | ₩12,176 | ₩11,322 | ₩11,749 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,176 | ₩12,176 | ₩11,535 | ₩12,069 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩11,001 | ₩12,176 | ₩11,001 | ₩12,176 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,322 | ₩11,429 | ₩11,001 | ₩11,375 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,215 | ₩11,642 | ₩11,001 | ₩11,642 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,140 | ₩11,482 | ₩10,798 | ₩11,108 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,108 | ₩11,215 | ₩10,894 | ₩11,215 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,162 | ₩11,642 | ₩10,681 | ₩11,429 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,108 | ₩11,215 | ₩10,542 | ₩10,894 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,200 | ₩11,642 | ₩10,200 | ₩11,108 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩11,001 | ₩11,215 | ₩10,788 | ₩11,215 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,360 | ₩11,429 | ₩9,933 | ₩11,108 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,051 | ₩11,215 | ₩10,051 | ₩11,215 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,894 | ₩11,525 | ₩10,211 | ₩10,627 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,215 | ₩11,375 | ₩10,894 | ₩11,055 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,108 | ₩11,429 | ₩11,108 | ₩11,322 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,215 | ₩11,429 | ₩11,044 | ₩11,429 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,535 | ₩11,578 | ₩10,948 | ₩11,429 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,108 | ₩11,706 | ₩10,766 | ₩11,642 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩11,001 | ₩12,657 | ₩10,894 | ₩10,948 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,535 | ₩11,535 | ₩11,001 | ₩11,322 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,856 | ₩12,603 | ₩11,429 | ₩11,749 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,390 | ₩12,924 | ₩11,653 | ₩11,963 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,710 | ₩13,244 | ₩12,283 | ₩12,390 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,390 | ₩12,817 | ₩12,069 | ₩12,817 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,497 | ₩13,351 | ₩12,283 | ₩12,283 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,817 | ₩13,234 | ₩11,963 | ₩12,710 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,944 | ₩18,478 | ₩12,283 | ₩13,031 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,876 | ₩17,303 | ₩15,167 | ₩16,021 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,235 | ₩16,983 | ₩14,953 | ₩16,449 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,303 | ₩17,837 | ₩16,876 | ₩16,876 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,944 | ₩17,944 | ₩17,303 | ₩17,303 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,730 | ₩18,051 | ₩15,968 | ₩17,837 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,226 | ₩19,386 | ₩17,944 | ₩17,944 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,157 | ₩21,041 | ₩18,157 | ₩19,653 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,692 | ₩19,610 | ₩18,157 | ₩18,157 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,905 | ₩19,226 | ₩18,264 | ₩18,959 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,973 | ₩20,187 | ₩18,692 | ₩19,546 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,643 | ₩24,032 | ₩18,157 | ₩20,828 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,916 | ₩29,586 | ₩22,537 | ₩24,352 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,702 | ₩27,236 | ₩25,100 | ₩27,236 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,906 | ₩29,906 | ₩26,168 | ₩27,236 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,372 | ₩34,713 | ₩27,236 | ₩30,441 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,315 | ₩37,383 | ₩32,577 | ₩32,577 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,917 | ₩39,519 | ₩34,713 | ₩36,849 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,053 | ₩42,189 | ₩37,383 | ₩38,451 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,462 | ₩49,132 | ₩42,724 | ₩42,724 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,189 | ₩56,075 | ₩40,587 | ₩55,541 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,053 | ₩46,996 | ₩38,985 | ₩44,860 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,053 | ₩58,745 | ₩29,372 | ₩53,404 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,017 | ₩73,698 | ₩43,792 | ₩53,404 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,587 | ₩50,200 | ₩40,053 | ₩42,189 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,258 | ₩45,394 | ₩38,451 | ₩41,655 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,326 | ₩50,734 | ₩44,326 | ₩46,996 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,404 | ₩53,404 | ₩45,928 | ₩51,268 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,619 | ₩71,562 | ₩55,541 | ₩66,756 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,107 | ₩80,107 | ₩59,279 | ₩59,279 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,049 | ₩87,049 | ₩77,970 | ₩77,970 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,243 | ₩88,117 | ₩82,243 | ₩87,049 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,447 | ₩90,787 | ₩81,709 | ₩83,311 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,787 | ₩90,787 | ₩85,447 | ₩86,515 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,515 | ₩90,787 | ₩85,447 | ₩85,981 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,311 | ₩88,117 | ₩83,311 | ₩86,515 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,447 | ₩85,447 | ₩82,777 | ₩84,379 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,117 | ₩88,117 | ₩80,107 | ₩82,777 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,107 | ₩89,719 | ₩80,107 | ₩81,709 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,787 | ₩90,787 | ₩85,447 | ₩85,981 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,719 | ₩92,924 | ₩88,651 | ₩88,651 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,787 | ₩92,924 | ₩88,117 | ₩89,719 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,787 | ₩93,992 | ₩88,117 | ₩88,117 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,924 | ₩92,924 | ₩85,981 | ₩88,117 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,447 | ₩92,390 | ₩85,447 | ₩91,322 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩77,970 | ₩92,924 | ₩77,970 | ₩90,787 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,924 | ₩92,924 | ₩73,164 | ₩84,913 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,924 | ₩98,798 | ₩90,787 | ₩90,787 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,128 | ₩97,196 | ₩90,787 | ₩95,060 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,673 | ₩104,673 | ₩97,730 | ₩97,730 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,128 | ₩103,605 | ₩96,128 | ₩100,934 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,741 | ₩106,809 | ₩103,070 | ₩104,673 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,730 | ₩101,468 | ₩97,730 | ₩101,468 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,128 | ₩99,332 | ₩96,128 | ₩97,730 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,730 | ₩99,332 | ₩96,128 | ₩99,332 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,809 | ₩106,809 | ₩94,526 | ₩98,264 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩110,013 | ₩110,013 | ₩106,809 | ₩106,809 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,547 | ₩112,683 | ₩107,343 | ₩110,013 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,354 | ₩115,888 | ₩110,013 | ₩110,547 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,490 | ₩117,490 | ₩114,285 | ₩115,354 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,081 | ₩120,694 | ₩109,479 | ₩115,888 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,615 | ₩112,149 | ₩107,343 | ₩109,479 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,490 | ₩117,490 | ₩107,343 | ₩110,013 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,830 | ₩123,898 | ₩108,411 | ₩116,956 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,102 | ₩132,977 | ₩125,500 | ₩131,909 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,830 | ₩132,977 | ₩121,762 | ₩127,102 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,317 | ₩138,317 | ₩126,568 | ₩126,568 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,192 | ₩144,192 | ₩137,249 | ₩138,851 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,192 | ₩144,192 | ₩138,851 | ₩143,124 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,192 | ₩148,464 | ₩139,385 | ₩146,862 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,647 | ₩149,532 | ₩135,113 | ₩148,464 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,045 | ₩142,056 | ₩134,045 | ₩135,113 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,385 | ₩139,385 | ₩134,045 | ₩137,783 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,385 | ₩143,124 | ₩136,181 | ₩139,385 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩140,988 | ₩142,056 | ₩138,851 | ₩139,385 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,192 | ₩146,862 | ₩139,920 | ₩140,454 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,056 | ₩148,464 | ₩140,454 | ₩144,192 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,385 | ₩146,328 | ₩138,851 | ₩145,794 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,066 | ₩154,339 | ₩140,454 | ₩143,658 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,873 | ₩155,941 | ₩146,862 | ₩150,600 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,522 | ₩160,213 | ₩141,522 | ₩160,213 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,213 | ₩162,349 | ₩160,213 | ₩160,213 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,077 | ₩159,679 | ₩133,511 | ₩150,600 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,622 | ₩170,894 | ₩149,532 | ₩158,077 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,360 | ₩173,030 | ₩160,213 | ₩168,758 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,303 | ₩181,575 | ₩170,894 | ₩170,894 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩194,926 | ₩210,947 | ₩176,769 | ₩179,973 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,198 | ₩200,801 | ₩194,926 | ₩200,266 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,403 | ₩205,073 | ₩193,858 | ₩199,198 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,198 | ₩218,958 | ₩198,130 | ₩205,073 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,618 | ₩215,220 | ₩191,722 | ₩199,198 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,345 | ₩226,435 | ₩204,539 | ₩205,607 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,596 | ₩212,015 | ₩197,596 | ₩205,607 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,858 | ₩201,869 | ₩190,654 | ₩195,460 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩210,947 | ₩210,947 | ₩193,858 | ₩199,732 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,743 | ₩218,958 | ₩207,209 | ₩211,481 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,596 | ₩218,958 | ₩197,596 | ₩213,618 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩202,937 | ₩207,209 | ₩194,392 | ₩200,801 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,607 | ₩216,822 | ₩205,607 | ₩206,141 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,105 | ₩229,105 | ₩208,811 | ₩211,481 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,152 | ₩221,628 | ₩204,539 | ₩220,026 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,833 | ₩236,581 | ₩214,152 | ₩226,435 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,184 | ₩251,001 | ₩232,843 | ₩236,581 | -0.67% | 1.1천 |
|---|