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 | ₩3,765 | ₩3,324 | ₩3,371 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,204 | ₩3,951 | ₩3,151 | ₩3,317 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,857 | ₩4,308 | ₩2,536 | ₩3,431 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,137 | ₩3,391 | ₩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 | ₩3,231 | ₩3,030 | ₩3,030 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,244 | ₩3,337 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,084 |
| -4.94% |
| 2.5만 |
| 2026.09.29 | ₩3,251 | ₩3,337 | ₩3,177 | ₩3,244 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,671 | ₩3,845 | ₩3,177 | ₩3,217 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,925 | ₩4,405 | ₩3,244 | ₩3,698 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,591 | ₩3,871 | ₩3,391 | ₩3,831 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,391 | ₩3,538 | ₩3,271 | ₩3,524 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,297 | ₩3,578 | ₩3,297 | ₩3,364 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,191 | ₩3,297 | ₩3,124 | ₩3,271 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,191 | ₩3,324 | ₩2,964 | ₩3,217 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,404 | ₩3,444 | ₩2,964 | ₩3,084 | -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 | ₩3,658 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,351 | ₩3,604 | ₩3,351 | ₩3,471 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,164 | ₩3,203 | ₩2,968 | ₩3,177 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,977 | ₩3,271 | ₩2,950 | ₩3,217 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,257 | ₩3,444 | ₩2,964 | ₩3,030 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,364 | ₩3,364 | ₩3,164 | ₩3,257 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,478 | ₩3,511 | ₩3,204 | ₩3,364 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,618 | ₩3,631 | ₩3,511 | ₩3,524 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,618 | ₩3,658 | ₩3,552 | ₩3,604 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,738 | ₩3,825 | ₩3,551 | ₩3,711 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,765 | ₩3,965 | ₩3,684 | ₩3,765 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,698 | ₩3,789 | ₩3,646 | ₩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 | ₩3,765 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,778 | ₩3,951 | ₩3,458 | ₩3,458 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,058 | ₩4,058 | ₩3,845 | ₩3,845 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,058 | ₩4,112 | ₩3,805 | ₩4,005 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,858 | ₩4,192 | ₩3,858 | ₩3,951 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,858 | ₩4,058 | ₩3,765 | ₩3,965 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,978 | ₩4,337 | ₩3,871 | ₩3,911 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,499 | ₩4,672 | ₩3,951 | ₩3,951 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,325 | ₩4,739 | ₩4,218 | ₩4,419 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,445 | ₩4,492 | ₩4,205 | ₩4,232 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,712 | ₩4,712 | ₩4,205 | ₩4,205 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,459 | ₩5,073 | ₩4,379 | ₩4,739 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,078 | ₩5,273 | ₩4,018 | ₩4,606 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,791 | ₩4,672 | ₩3,751 | ₩4,192 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,599 | ₩8,864 | ₩3,444 | ₩4,299 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,503 | ₩3,620 | ₩3,482 | ₩3,524 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,770 | ₩3,770 | ₩3,417 | ₩3,578 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,524 | ₩4,229 | ₩3,514 | ₩3,791 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,631 | ₩4,966 | ₩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 | ₩3,855 | ₩3,652 | ₩3,823 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,058 | ₩4,144 | ₩3,642 | ₩3,802 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,347 | ₩4,379 | ₩3,951 | ₩4,037 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,272 | ₩4,400 | ₩4,122 | ₩4,325 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,752 | ₩4,752 | ₩4,112 | ₩4,272 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,710 | ₩5,062 | ₩4,592 | ₩4,592 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,710 | ₩5,692 | ₩4,379 | ₩5,457 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,485 | ₩5,489 | ₩4,432 | ₩5,180 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,240 | ₩5,735 | ₩3,898 | ₩4,870 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,592 | ₩4,667 | ₩4,379 | ₩4,528 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,614 | ₩5,148 | ₩4,400 | ₩4,731 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,955 | ₩4,955 | ₩4,165 | ₩4,315 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,553 | ₩5,874 | ₩4,485 | ₩5,009 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,536 | ₩6,824 | ₩5,564 | ₩6,194 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,049 | ₩7,262 | ₩6,814 | ₩7,081 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,085 | ₩8,085 | ₩7,465 | ₩7,785 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,679 | ₩10,893 | ₩7,348 | ₩8,010 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,078 | ₩9,932 | ₩7,412 | ₩7,625 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,252 | ₩10,466 | ₩8,757 | ₩8,939 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,680 | ₩11,032 | ₩9,291 | ₩9,836 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,602 | ₩12,602 | ₩9,291 | ₩10,786 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,961 | ₩15,272 | ₩11,694 | ₩12,495 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,602 | ₩12,816 | ₩11,748 | ₩12,282 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,147 | ₩13,403 | ₩11,748 | ₩13,029 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,670 | ₩14,204 | ₩13,243 | ₩13,350 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,379 | ₩15,379 | ₩13,777 | ₩14,738 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,670 | ₩14,952 | ₩13,243 | ₩14,418 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,728 | ₩17,942 | ₩14,097 | ₩14,097 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,631 | ₩16,020 | ₩12,816 | ₩12,816 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,563 | ₩16,660 | ₩13,243 | ₩16,020 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,932 | ₩21,253 | ₩14,631 | ₩15,806 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,651 | ₩38,874 | ₩14,631 | ₩15,699 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,175 | ₩14,097 | ₩10,947 | ₩11,214 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,486 | ₩15,486 | ₩12,282 | ₩13,243 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,126 | ₩18,049 | ₩14,097 | ₩16,660 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,816 | ₩69,311 | ₩12,089 | ₩28,301 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,029 | ₩13,243 | ₩11,320 | ₩11,320 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,029 | ₩13,990 | ₩12,442 | ₩13,787 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,243 | ₩13,243 | ₩12,826 | ₩13,125 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,068 | ₩13,777 | ₩11,748 | ₩13,350 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,709 | ₩13,649 | ₩12,495 | ₩12,495 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,816 | ₩14,300 | ₩12,623 | ₩13,029 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,922 | ₩12,922 | ₩12,816 | ₩12,816 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,748 | ₩13,029 | ₩11,748 | ₩13,029 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,748 | ₩11,748 | ₩11,214 | ₩11,641 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,282 | ₩12,282 | ₩11,139 | ₩11,534 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,748 | ₩12,068 | ₩11,641 | ₩11,961 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,812 | ₩11,844 | ₩11,320 | ₩11,534 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,175 | ₩12,335 | ₩11,267 | ₩11,641 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,136 | ₩13,243 | ₩11,854 | ₩12,922 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,952 | ₩14,952 | ₩13,456 | ₩13,563 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,233 | ₩16,233 | ₩13,456 | ₩13,670 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,845 | ₩16,746 | ₩14,524 | ₩15,699 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,884 | ₩15,592 | ₩13,659 | ₩14,524 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,524 | ₩14,524 | ₩13,136 | ₩13,884 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,243 | ₩15,486 | ₩12,816 | ₩14,952 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,602 | ₩13,136 | ₩12,495 | ₩13,136 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,136 | ₩13,136 | ₩12,709 | ₩12,709 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,816 | ₩13,243 | ₩12,282 | ₩12,282 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,068 | ₩12,816 | ₩11,748 | ₩12,816 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,342 | ₩12,068 | ₩11,320 | ₩12,068 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,214 | ₩11,694 | ₩11,160 | ₩11,694 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,748 | ₩11,748 | ₩11,107 | ₩11,267 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,619 | ₩11,748 | ₩11,374 | ₩11,534 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,893 | ₩11,854 | ₩10,893 | ₩11,748 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,427 | ₩11,427 | ₩11,214 | ₩11,320 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,214 | ₩11,641 | ₩10,893 | ₩11,534 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,641 | ₩11,641 | ₩11,427 | ₩11,427 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,214 | ₩11,748 | ₩10,893 | ₩11,641 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,374 | ₩11,587 | ₩11,107 | ₩11,587 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,175 | ₩12,175 | ₩11,320 | ₩11,748 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,175 | ₩12,175 | ₩11,534 | ₩12,068 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩11,000 | ₩12,175 | ₩11,000 | ₩12,175 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,320 | ₩11,427 | ₩11,000 | ₩11,374 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,214 | ₩11,641 | ₩11,000 | ₩11,641 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,139 | ₩11,481 | ₩10,797 | ₩11,107 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,107 | ₩11,214 | ₩10,893 | ₩11,214 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,160 | ₩11,641 | ₩10,680 | ₩11,427 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,107 | ₩11,214 | ₩10,541 | ₩10,893 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,199 | ₩11,641 | ₩10,199 | ₩11,107 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩11,000 | ₩11,214 | ₩10,786 | ₩11,214 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,359 | ₩11,427 | ₩9,932 | ₩11,107 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,050 | ₩11,214 | ₩10,050 | ₩11,214 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,893 | ₩11,523 | ₩10,210 | ₩10,626 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,214 | ₩11,374 | ₩10,893 | ₩11,053 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,107 | ₩11,427 | ₩11,107 | ₩11,320 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,214 | ₩11,427 | ₩11,043 | ₩11,427 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,534 | ₩11,577 | ₩10,947 | ₩11,427 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,107 | ₩11,705 | ₩10,765 | ₩11,641 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩11,000 | ₩12,655 | ₩10,893 | ₩10,947 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,534 | ₩11,534 | ₩11,000 | ₩11,320 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,854 | ₩12,602 | ₩11,427 | ₩11,748 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,388 | ₩12,922 | ₩11,652 | ₩11,961 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,709 | ₩13,243 | ₩12,282 | ₩12,388 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,388 | ₩12,816 | ₩12,068 | ₩12,816 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,495 | ₩13,350 | ₩12,282 | ₩12,282 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,816 | ₩13,232 | ₩11,961 | ₩12,709 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,942 | ₩18,476 | ₩12,282 | ₩13,029 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,874 | ₩17,301 | ₩15,165 | ₩16,020 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,233 | ₩16,981 | ₩14,952 | ₩16,447 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,301 | ₩17,835 | ₩16,874 | ₩16,874 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,942 | ₩17,942 | ₩17,301 | ₩17,301 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,728 | ₩18,049 | ₩15,966 | ₩17,835 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,223 | ₩19,384 | ₩17,942 | ₩17,942 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,155 | ₩21,039 | ₩18,155 | ₩19,651 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,689 | ₩19,608 | ₩18,155 | ₩18,155 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,903 | ₩19,223 | ₩18,262 | ₩18,956 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,971 | ₩20,185 | ₩18,689 | ₩19,544 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,641 | ₩24,029 | ₩18,155 | ₩20,825 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,913 | ₩29,583 | ₩22,534 | ₩24,350 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,699 | ₩27,233 | ₩25,097 | ₩27,233 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,903 | ₩29,903 | ₩26,165 | ₩27,233 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,369 | ₩34,709 | ₩27,233 | ₩30,437 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,311 | ₩37,379 | ₩32,573 | ₩32,573 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,913 | ₩39,515 | ₩34,709 | ₩36,845 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,049 | ₩42,185 | ₩37,379 | ₩38,447 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,457 | ₩49,127 | ₩42,719 | ₩42,719 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,185 | ₩56,068 | ₩40,583 | ₩55,534 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,049 | ₩46,991 | ₩38,981 | ₩44,855 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,049 | ₩58,738 | ₩29,369 | ₩53,398 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,010 | ₩73,690 | ₩43,787 | ₩53,398 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,583 | ₩50,194 | ₩40,049 | ₩42,185 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,253 | ₩45,389 | ₩38,447 | ₩41,651 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,321 | ₩50,728 | ₩44,321 | ₩46,991 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,398 | ₩53,398 | ₩45,923 | ₩51,262 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,612 | ₩71,554 | ₩55,534 | ₩66,748 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,098 | ₩80,098 | ₩59,272 | ₩59,272 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,039 | ₩87,039 | ₩77,962 | ₩77,962 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,234 | ₩88,107 | ₩82,234 | ₩87,039 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,437 | ₩90,777 | ₩81,700 | ₩83,302 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,777 | ₩90,777 | ₩85,437 | ₩86,505 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,505 | ₩90,777 | ₩85,437 | ₩85,971 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,302 | ₩88,107 | ₩83,302 | ₩86,505 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,437 | ₩85,437 | ₩82,768 | ₩84,369 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,107 | ₩88,107 | ₩80,098 | ₩82,768 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,098 | ₩89,709 | ₩80,098 | ₩81,700 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,777 | ₩90,777 | ₩85,437 | ₩85,971 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,709 | ₩92,913 | ₩88,641 | ₩88,641 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,777 | ₩92,913 | ₩88,107 | ₩89,709 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,777 | ₩93,981 | ₩88,107 | ₩88,107 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,913 | ₩92,913 | ₩85,971 | ₩88,107 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,437 | ₩92,379 | ₩85,437 | ₩91,311 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩77,962 | ₩92,913 | ₩77,962 | ₩90,777 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,913 | ₩92,913 | ₩73,156 | ₩84,903 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,913 | ₩98,787 | ₩90,777 | ₩90,777 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,117 | ₩97,185 | ₩90,777 | ₩95,049 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,661 | ₩104,661 | ₩97,719 | ₩97,719 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,117 | ₩103,593 | ₩96,117 | ₩100,923 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,729 | ₩106,797 | ₩103,059 | ₩104,661 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,719 | ₩101,457 | ₩97,719 | ₩101,457 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,117 | ₩99,321 | ₩96,117 | ₩97,719 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,719 | ₩99,321 | ₩96,117 | ₩99,321 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,797 | ₩106,797 | ₩94,515 | ₩98,253 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩110,001 | ₩110,001 | ₩106,797 | ₩106,797 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,535 | ₩112,671 | ₩107,331 | ₩110,001 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,341 | ₩115,875 | ₩110,001 | ₩110,535 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,476 | ₩117,476 | ₩114,273 | ₩115,341 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,069 | ₩120,680 | ₩109,467 | ₩115,875 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,603 | ₩112,137 | ₩107,331 | ₩109,467 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,476 | ₩117,476 | ₩107,331 | ₩110,001 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,816 | ₩123,884 | ₩108,399 | ₩116,942 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,088 | ₩132,962 | ₩125,486 | ₩131,894 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,816 | ₩132,962 | ₩121,748 | ₩127,088 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,302 | ₩138,302 | ₩126,554 | ₩126,554 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,176 | ₩144,176 | ₩137,234 | ₩138,836 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,176 | ₩144,176 | ₩138,836 | ₩143,108 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,176 | ₩148,448 | ₩139,370 | ₩146,846 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,632 | ₩149,516 | ₩135,098 | ₩148,448 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,030 | ₩142,040 | ₩134,030 | ₩135,098 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,370 | ₩139,370 | ₩134,030 | ₩137,768 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,370 | ₩143,108 | ₩136,166 | ₩139,370 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩140,972 | ₩142,040 | ₩138,836 | ₩139,370 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,176 | ₩146,846 | ₩139,904 | ₩140,438 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,040 | ₩148,448 | ₩140,438 | ₩144,176 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,370 | ₩146,312 | ₩138,836 | ₩145,778 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,050 | ₩154,321 | ₩140,438 | ₩143,642 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,855 | ₩155,923 | ₩146,846 | ₩150,583 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,506 | ₩160,195 | ₩141,506 | ₩160,195 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,195 | ₩162,331 | ₩160,195 | ₩160,195 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,059 | ₩159,661 | ₩133,496 | ₩150,583 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,603 | ₩170,875 | ₩149,516 | ₩158,059 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,341 | ₩173,011 | ₩160,195 | ₩168,739 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,283 | ₩181,555 | ₩170,875 | ₩170,875 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩194,904 | ₩210,924 | ₩176,749 | ₩179,953 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,176 | ₩200,778 | ₩194,904 | ₩200,244 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,380 | ₩205,050 | ₩193,836 | ₩199,176 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,176 | ₩218,933 | ₩198,108 | ₩205,050 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,594 | ₩215,196 | ₩191,700 | ₩199,176 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,322 | ₩226,409 | ₩204,516 | ₩205,584 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,574 | ₩211,992 | ₩197,574 | ₩205,584 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,836 | ₩201,846 | ₩190,632 | ₩195,438 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩210,924 | ₩210,924 | ₩193,836 | ₩199,710 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,720 | ₩218,933 | ₩207,186 | ₩211,458 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,574 | ₩218,933 | ₩197,574 | ₩213,594 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩202,914 | ₩207,186 | ₩194,370 | ₩200,778 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,584 | ₩216,797 | ₩205,584 | ₩206,118 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,079 | ₩229,079 | ₩208,788 | ₩211,458 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,128 | ₩221,603 | ₩204,516 | ₩220,001 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,807 | ₩236,555 | ₩214,128 | ₩226,409 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,157 | ₩250,972 | ₩232,817 | ₩236,555 | -0.67% | 1.1천 |
|---|