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 | ₩3,446 | ₩3,767 | ₩3,326 | ₩3,373 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,206 | ₩3,954 | ₩3,152 | ₩3,319 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,858 | ₩4,310 | ₩2,538 | ₩3,433 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,139 | ₩3,393 | ₩3,139 | ₩3,239 | +3.19% | 6.2천 |
| 2026.10.05 | ₩3,219 | ₩3,419 | ₩3,072 | ₩3,072 | -4.56% | 9.5천 |
| 2026.10.02 | ₩3,099 | ₩3,219 | ₩3,099 | ₩3,139 | +1.29% | 7.8천 |
| 2026.10.01 | ₩3,112 | ₩3,232 | ₩3,032 | ₩3,032 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,246 | ₩3,339 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,085 |
| -4.94% |
| 2.5만 |
| 2026.09.29 | ₩3,252 | ₩3,339 | ₩3,179 | ₩3,246 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,673 | ₩3,847 | ₩3,179 | ₩3,219 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,927 | ₩4,408 | ₩3,246 | ₩3,700 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,593 | ₩3,873 | ₩3,393 | ₩3,833 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,540 | ₩3,272 | ₩3,526 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,299 | ₩3,580 | ₩3,299 | ₩3,366 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,192 | ₩3,299 | ₩3,125 | ₩3,272 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,192 | ₩3,326 | ₩2,965 | ₩3,219 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,406 | ₩3,446 | ₩2,965 | ₩3,085 | -9.41% | 18만 |
|---|
| 2026.09.16 | ₩3,793 | ₩5,276 | ₩2,725 | ₩3,166 | -16.55% | 184.3만 |
|---|
| 2026.09.15 | ₩3,473 | ₩3,753 | ₩3,286 | ₩3,660 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,353 | ₩3,606 | ₩3,353 | ₩3,473 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,166 | ₩3,204 | ₩2,969 | ₩3,179 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,979 | ₩3,272 | ₩2,952 | ₩3,219 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,259 | ₩3,446 | ₩2,965 | ₩3,032 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,366 | ₩3,366 | ₩3,166 | ₩3,259 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,479 | ₩3,513 | ₩3,206 | ₩3,366 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,620 | ₩3,633 | ₩3,513 | ₩3,526 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,620 | ₩3,660 | ₩3,554 | ₩3,606 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,740 | ₩3,827 | ₩3,553 | ₩3,713 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,767 | ₩3,967 | ₩3,686 | ₩3,767 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,700 | ₩3,791 | ₩3,648 | ₩3,673 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,780 | ₩3,785 | ₩3,606 | ₩3,753 | -0.71% | 6만 |
|---|
| 2026.08.26 | ₩3,446 | ₩4,141 | ₩3,446 | ₩3,767 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,780 | ₩3,954 | ₩3,459 | ₩3,459 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,060 | ₩4,060 | ₩3,847 | ₩3,847 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,060 | ₩4,114 | ₩3,807 | ₩4,007 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,860 | ₩4,194 | ₩3,860 | ₩3,954 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,860 | ₩4,060 | ₩3,767 | ₩3,967 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,980 | ₩4,340 | ₩3,873 | ₩3,914 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,501 | ₩4,675 | ₩3,954 | ₩3,954 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,328 | ₩4,742 | ₩4,221 | ₩4,421 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,448 | ₩4,495 | ₩4,207 | ₩4,234 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,715 | ₩4,715 | ₩4,207 | ₩4,207 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,461 | ₩5,076 | ₩4,381 | ₩4,742 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,081 | ₩5,276 | ₩4,020 | ₩4,608 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,793 | ₩4,675 | ₩3,753 | ₩4,194 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,601 | ₩8,869 | ₩3,446 | ₩4,301 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,505 | ₩3,622 | ₩3,483 | ₩3,526 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,772 | ₩3,772 | ₩3,419 | ₩3,580 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,526 | ₩4,231 | ₩3,516 | ₩3,793 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,633 | ₩4,969 | ₩3,516 | ₩3,911 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,719 | ₩3,815 | ₩3,473 | ₩3,719 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,740 | ₩3,857 | ₩3,654 | ₩3,825 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,060 | ₩4,146 | ₩3,644 | ₩3,804 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,349 | ₩4,381 | ₩3,954 | ₩4,039 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,274 | ₩4,402 | ₩4,125 | ₩4,328 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,755 | ₩4,755 | ₩4,114 | ₩4,274 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,712 | ₩5,065 | ₩4,595 | ₩4,595 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,712 | ₩5,695 | ₩4,381 | ₩5,460 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,488 | ₩5,492 | ₩4,434 | ₩5,182 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,242 | ₩5,738 | ₩3,900 | ₩4,873 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,595 | ₩4,670 | ₩4,381 | ₩4,531 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,616 | ₩5,150 | ₩4,402 | ₩4,734 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,958 | ₩4,958 | ₩4,167 | ₩4,317 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,556 | ₩5,877 | ₩4,488 | ₩5,011 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,539 | ₩6,828 | ₩5,567 | ₩6,198 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,052 | ₩7,266 | ₩6,817 | ₩7,084 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,089 | ₩8,089 | ₩7,469 | ₩7,790 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,683 | ₩10,899 | ₩7,352 | ₩8,014 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,083 | ₩9,937 | ₩7,416 | ₩7,629 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,258 | ₩10,472 | ₩8,762 | ₩8,944 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,685 | ₩11,038 | ₩9,296 | ₩9,841 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,609 | ₩12,609 | ₩9,296 | ₩10,792 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,968 | ₩15,280 | ₩11,701 | ₩12,502 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,609 | ₩12,823 | ₩11,754 | ₩12,288 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,154 | ₩13,410 | ₩11,754 | ₩13,036 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,677 | ₩14,212 | ₩13,250 | ₩13,357 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,387 | ₩15,387 | ₩13,784 | ₩14,746 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,677 | ₩14,960 | ₩13,250 | ₩14,425 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,738 | ₩17,952 | ₩14,105 | ₩14,105 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,639 | ₩16,028 | ₩12,823 | ₩12,823 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,571 | ₩16,669 | ₩13,250 | ₩16,028 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,943 | ₩21,264 | ₩14,639 | ₩15,814 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,667 | ₩38,895 | ₩14,639 | ₩15,708 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,181 | ₩14,105 | ₩10,953 | ₩11,220 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,494 | ₩15,494 | ₩12,288 | ₩13,250 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,135 | ₩18,058 | ₩14,105 | ₩16,669 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,823 | ₩69,349 | ₩12,096 | ₩28,316 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,036 | ₩13,250 | ₩11,327 | ₩11,327 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,036 | ₩13,998 | ₩12,449 | ₩13,795 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,250 | ₩13,250 | ₩12,833 | ₩13,132 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,075 | ₩13,784 | ₩11,754 | ₩13,357 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,716 | ₩13,656 | ₩12,502 | ₩12,502 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,823 | ₩14,308 | ₩12,630 | ₩13,036 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,929 | ₩12,929 | ₩12,823 | ₩12,823 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,754 | ₩13,036 | ₩11,754 | ₩13,036 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,754 | ₩11,754 | ₩11,220 | ₩11,647 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,288 | ₩12,288 | ₩11,145 | ₩11,540 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,754 | ₩12,075 | ₩11,647 | ₩11,968 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,818 | ₩11,850 | ₩11,327 | ₩11,540 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,181 | ₩12,342 | ₩11,273 | ₩11,647 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,143 | ₩13,250 | ₩11,861 | ₩12,929 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,960 | ₩14,960 | ₩13,464 | ₩13,571 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,242 | ₩16,242 | ₩13,464 | ₩13,677 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,853 | ₩16,755 | ₩14,532 | ₩15,708 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,891 | ₩15,601 | ₩13,667 | ₩14,532 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,532 | ₩14,532 | ₩13,143 | ₩13,891 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,250 | ₩15,494 | ₩12,823 | ₩14,960 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,609 | ₩13,143 | ₩12,502 | ₩13,143 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,143 | ₩13,143 | ₩12,716 | ₩12,716 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,823 | ₩13,250 | ₩12,288 | ₩12,288 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,075 | ₩12,823 | ₩11,754 | ₩12,823 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,348 | ₩12,075 | ₩11,327 | ₩12,075 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,220 | ₩11,701 | ₩11,166 | ₩11,701 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,754 | ₩11,754 | ₩11,113 | ₩11,273 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,626 | ₩11,754 | ₩11,380 | ₩11,540 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,899 | ₩11,861 | ₩10,899 | ₩11,754 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,433 | ₩11,433 | ₩11,220 | ₩11,327 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,220 | ₩11,647 | ₩10,899 | ₩11,540 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,647 | ₩11,647 | ₩11,433 | ₩11,433 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,220 | ₩11,754 | ₩10,899 | ₩11,647 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,380 | ₩11,594 | ₩11,113 | ₩11,594 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,181 | ₩12,181 | ₩11,327 | ₩11,754 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,181 | ₩12,181 | ₩11,540 | ₩12,075 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩11,006 | ₩12,181 | ₩11,006 | ₩12,181 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,327 | ₩11,433 | ₩11,006 | ₩11,380 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,220 | ₩11,647 | ₩11,006 | ₩11,647 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,145 | ₩11,487 | ₩10,803 | ₩11,113 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,113 | ₩11,220 | ₩10,899 | ₩11,220 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,166 | ₩11,647 | ₩10,685 | ₩11,433 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,113 | ₩11,220 | ₩10,547 | ₩10,899 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,205 | ₩11,647 | ₩10,205 | ₩11,113 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩11,006 | ₩11,220 | ₩10,792 | ₩11,220 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,365 | ₩11,433 | ₩9,937 | ₩11,113 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,055 | ₩11,220 | ₩10,055 | ₩11,220 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,899 | ₩11,530 | ₩10,215 | ₩10,632 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,220 | ₩11,380 | ₩10,899 | ₩11,059 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,113 | ₩11,433 | ₩11,113 | ₩11,327 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,220 | ₩11,433 | ₩11,049 | ₩11,433 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,540 | ₩11,583 | ₩10,953 | ₩11,433 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,113 | ₩11,711 | ₩10,771 | ₩11,647 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩11,006 | ₩12,662 | ₩10,899 | ₩10,953 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,540 | ₩11,540 | ₩11,006 | ₩11,327 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,861 | ₩12,609 | ₩11,433 | ₩11,754 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,395 | ₩12,929 | ₩11,658 | ₩11,968 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,716 | ₩13,250 | ₩12,288 | ₩12,395 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,395 | ₩12,823 | ₩12,075 | ₩12,823 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,502 | ₩13,357 | ₩12,288 | ₩12,288 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,823 | ₩13,239 | ₩11,968 | ₩12,716 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,952 | ₩18,486 | ₩12,288 | ₩13,036 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,883 | ₩17,310 | ₩15,173 | ₩16,028 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,242 | ₩16,990 | ₩14,960 | ₩16,456 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,310 | ₩17,845 | ₩16,883 | ₩16,883 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,952 | ₩17,952 | ₩17,310 | ₩17,310 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,738 | ₩18,058 | ₩15,975 | ₩17,845 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,234 | ₩19,394 | ₩17,952 | ₩17,952 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,165 | ₩21,050 | ₩18,165 | ₩19,661 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,700 | ₩19,618 | ₩18,165 | ₩18,165 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,913 | ₩19,234 | ₩18,272 | ₩18,967 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,982 | ₩20,195 | ₩18,700 | ₩19,554 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,653 | ₩24,042 | ₩18,165 | ₩20,837 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,927 | ₩29,599 | ₩22,546 | ₩24,363 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,714 | ₩27,248 | ₩25,111 | ₩27,248 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,919 | ₩29,919 | ₩26,179 | ₩27,248 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,385 | ₩34,728 | ₩27,248 | ₩30,454 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,330 | ₩37,399 | ₩32,591 | ₩32,591 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,933 | ₩39,536 | ₩34,728 | ₩36,865 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,070 | ₩42,207 | ₩37,399 | ₩38,468 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,482 | ₩49,153 | ₩42,742 | ₩42,742 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,207 | ₩56,099 | ₩40,605 | ₩55,564 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,070 | ₩47,016 | ₩39,002 | ₩44,879 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,070 | ₩58,770 | ₩29,385 | ₩53,427 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,044 | ₩73,730 | ₩43,810 | ₩53,427 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,605 | ₩50,222 | ₩40,070 | ₩42,207 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,276 | ₩45,413 | ₩38,468 | ₩41,673 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,345 | ₩50,756 | ₩44,345 | ₩47,016 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,427 | ₩53,427 | ₩45,947 | ₩51,290 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,647 | ₩71,592 | ₩55,564 | ₩66,784 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,141 | ₩80,141 | ₩59,304 | ₩59,304 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,086 | ₩87,086 | ₩78,004 | ₩78,004 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,278 | ₩88,155 | ₩82,278 | ₩87,086 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,484 | ₩90,826 | ₩81,744 | ₩83,346 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,826 | ₩90,826 | ₩85,484 | ₩86,552 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,552 | ₩90,826 | ₩85,484 | ₩86,018 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,346 | ₩88,155 | ₩83,346 | ₩86,552 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,484 | ₩85,484 | ₩82,812 | ₩84,415 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,155 | ₩88,155 | ₩80,141 | ₩82,812 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,141 | ₩89,758 | ₩80,141 | ₩81,744 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,826 | ₩90,826 | ₩85,484 | ₩86,018 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,758 | ₩92,963 | ₩88,689 | ₩88,689 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,826 | ₩92,963 | ₩88,155 | ₩89,758 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,826 | ₩94,032 | ₩88,155 | ₩88,155 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,963 | ₩92,963 | ₩86,018 | ₩88,155 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,484 | ₩92,429 | ₩85,484 | ₩91,361 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩78,004 | ₩92,963 | ₩78,004 | ₩90,826 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,963 | ₩92,963 | ₩73,195 | ₩84,949 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,963 | ₩98,840 | ₩90,826 | ₩90,826 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,169 | ₩97,238 | ₩90,826 | ₩95,100 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,717 | ₩104,717 | ₩97,772 | ₩97,772 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,169 | ₩103,649 | ₩96,169 | ₩100,977 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,786 | ₩106,854 | ₩103,114 | ₩104,717 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,772 | ₩101,512 | ₩97,772 | ₩101,512 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,169 | ₩99,375 | ₩96,169 | ₩97,772 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,772 | ₩99,375 | ₩96,169 | ₩99,375 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,854 | ₩106,854 | ₩94,566 | ₩98,306 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩110,060 | ₩110,060 | ₩106,854 | ₩106,854 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,594 | ₩112,731 | ₩107,389 | ₩110,060 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,403 | ₩115,937 | ₩110,060 | ₩110,594 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,540 | ₩117,540 | ₩114,334 | ₩115,403 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,129 | ₩120,745 | ₩109,526 | ₩115,937 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,663 | ₩112,197 | ₩107,389 | ₩109,526 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,540 | ₩117,540 | ₩107,389 | ₩110,060 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,883 | ₩123,951 | ₩108,457 | ₩117,006 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,157 | ₩133,034 | ₩125,554 | ₩131,965 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,883 | ₩133,034 | ₩121,814 | ₩127,157 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,376 | ₩138,376 | ₩126,622 | ₩126,622 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,253 | ₩144,253 | ₩137,308 | ₩138,911 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,253 | ₩144,253 | ₩138,911 | ₩143,185 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,253 | ₩148,528 | ₩139,445 | ₩146,925 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,705 | ₩149,596 | ₩135,171 | ₩148,528 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,102 | ₩142,116 | ₩134,102 | ₩135,171 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,445 | ₩139,445 | ₩134,102 | ₩137,842 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,445 | ₩143,185 | ₩136,239 | ₩139,445 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩141,048 | ₩142,116 | ₩138,911 | ₩139,445 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,253 | ₩146,925 | ₩139,979 | ₩140,514 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,116 | ₩148,528 | ₩140,514 | ₩144,253 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,445 | ₩146,391 | ₩138,911 | ₩145,856 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,130 | ₩154,405 | ₩140,514 | ₩143,719 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,939 | ₩156,007 | ₩146,925 | ₩150,665 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,582 | ₩160,282 | ₩141,582 | ₩160,282 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,282 | ₩162,419 | ₩160,282 | ₩160,282 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,145 | ₩159,747 | ₩133,568 | ₩150,665 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,693 | ₩170,967 | ₩149,596 | ₩158,145 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,433 | ₩173,104 | ₩160,282 | ₩168,830 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,378 | ₩181,652 | ₩170,967 | ₩170,967 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩195,009 | ₩211,037 | ₩176,844 | ₩180,050 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,283 | ₩200,886 | ₩195,009 | ₩200,352 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,489 | ₩205,160 | ₩193,941 | ₩199,283 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,283 | ₩219,052 | ₩198,215 | ₩205,160 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,709 | ₩215,312 | ₩191,804 | ₩199,283 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,435 | ₩226,531 | ₩204,626 | ₩205,695 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,681 | ₩212,106 | ₩197,681 | ₩205,695 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,941 | ₩201,955 | ₩190,735 | ₩195,544 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩211,037 | ₩211,037 | ₩193,941 | ₩199,818 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,832 | ₩219,052 | ₩207,298 | ₩211,572 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,681 | ₩219,052 | ₩197,681 | ₩213,709 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩203,023 | ₩207,298 | ₩194,475 | ₩200,886 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,695 | ₩216,914 | ₩205,695 | ₩206,229 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,203 | ₩229,203 | ₩208,900 | ₩211,572 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,243 | ₩221,723 | ₩204,626 | ₩220,120 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,929 | ₩236,682 | ₩214,243 | ₩226,531 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,285 | ₩251,108 | ₩232,943 | ₩236,682 | -0.67% | 1.1천 |
|---|