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 | ₩3,325 | ₩3,372 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,205 | ₩3,952 | ₩3,151 | ₩3,318 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,857 | ₩4,309 | ₩2,537 | ₩3,432 | +20.09% | 369.5만 |
| 2026.10.06 | ₩3,138 | ₩3,392 | ₩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 | ₩3,098 | ₩3,218 | ₩3,098 | ₩3,138 | +1.29% | 7.8천 |
| 2026.10.01 | ₩3,111 | ₩3,231 | ₩3,031 | ₩3,031 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,245 | ₩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 | ₩3,245 | -0.21% | 3만 |
|---|
| 2026.09.28 | ₩3,672 | ₩3,846 | ₩3,178 | ₩3,218 | -12.36% | 5.7만 |
|---|
| 2026.09.25 | ₩3,926 | ₩4,406 | ₩3,245 | ₩3,699 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,592 | ₩3,872 | ₩3,392 | ₩3,832 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,392 | ₩3,538 | ₩3,271 | ₩3,525 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,298 | ₩3,579 | ₩3,298 | ₩3,365 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,191 | ₩3,298 | ₩3,125 | ₩3,271 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,191 | ₩3,325 | ₩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 | ₩3,165 | -16.55% | 184.3만 |
|---|
| 2026.09.15 | ₩3,472 | ₩3,752 | ₩3,285 | ₩3,659 | +5.38% | 7.5만 |
|---|
| 2026.09.14 | ₩3,352 | ₩3,605 | ₩3,352 | ₩3,472 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,203 | ₩2,968 | ₩3,178 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,978 | ₩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 | ₩3,365 | ₩3,365 | ₩3,165 | ₩3,258 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,478 | ₩3,512 | ₩3,205 | ₩3,365 | -3.26% | 2만 |
|---|
| 2026.09.03 | ₩3,619 | ₩3,632 | ₩3,512 | ₩3,525 | -2.58% | 8.1천 |
|---|
| 2026.09.02 | ₩3,619 | ₩3,659 | ₩3,553 | ₩3,605 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,739 | ₩3,826 | ₩3,552 | ₩3,712 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,765 | ₩3,966 | ₩3,685 | ₩3,765 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,699 | ₩3,789 | ₩3,647 | ₩3,672 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,779 | ₩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 | ₩3,779 | ₩3,952 | ₩3,458 | ₩3,458 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,059 | ₩4,059 | ₩3,846 | ₩3,846 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,059 | ₩4,113 | ₩3,806 | ₩4,006 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,859 | ₩4,193 | ₩3,859 | ₩3,952 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,859 | ₩4,059 | ₩3,765 | ₩3,966 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,979 | ₩4,338 | ₩3,872 | ₩3,912 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,500 | ₩4,673 | ₩3,952 | ₩3,952 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,326 | ₩4,740 | ₩4,219 | ₩4,420 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,446 | ₩4,493 | ₩4,206 | ₩4,233 | -4.80% | 8.2만 |
|---|
| 2026.08.12 | ₩4,714 | ₩4,714 | ₩4,206 | ₩4,206 | -10.76% | 10.5만 |
|---|
| 2026.08.11 | ₩4,460 | ₩5,074 | ₩4,380 | ₩4,740 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,079 | ₩5,274 | ₩4,019 | ₩4,607 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,792 | ₩4,673 | ₩3,752 | ₩4,193 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,600 | ₩8,866 | ₩3,445 | ₩4,300 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,504 | ₩3,621 | ₩3,482 | ₩3,525 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,771 | ₩3,771 | ₩3,418 | ₩3,579 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,525 | ₩4,230 | ₩3,514 | ₩3,792 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,632 | ₩4,967 | ₩3,514 | ₩3,910 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,717 | ₩3,814 | ₩3,472 | ₩3,717 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,739 | ₩3,856 | ₩3,653 | ₩3,824 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,059 | ₩4,145 | ₩3,643 | ₩3,803 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,348 | ₩4,380 | ₩3,952 | ₩4,038 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,273 | ₩4,401 | ₩4,123 | ₩4,326 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,754 | ₩4,754 | ₩4,113 | ₩4,273 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,711 | ₩5,063 | ₩4,593 | ₩4,593 | -2.49% | 6.7만 |
|---|
| 2026.07.21 | ₩4,711 | ₩5,694 | ₩4,380 | ₩5,459 | +15.87% | 39.5만 |
|---|
| 2026.07.20 | ₩4,487 | ₩5,491 | ₩4,433 | ₩5,181 | +15.48% | 26.5만 |
|---|
| 2026.07.17 | ₩4,241 | ₩5,736 | ₩3,899 | ₩4,871 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,593 | ₩4,668 | ₩4,380 | ₩4,529 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,615 | ₩5,149 | ₩4,401 | ₩4,732 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,957 | ₩4,957 | ₩4,166 | ₩4,316 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,555 | ₩5,875 | ₩4,487 | ₩5,010 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,537 | ₩6,826 | ₩5,565 | ₩6,196 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,050 | ₩7,264 | ₩6,815 | ₩7,082 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,086 | ₩8,086 | ₩7,467 | ₩7,787 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,680 | ₩10,896 | ₩7,349 | ₩8,012 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,080 | ₩9,934 | ₩7,413 | ₩7,627 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,255 | ₩10,469 | ₩8,759 | ₩8,941 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,682 | ₩11,035 | ₩9,293 | ₩9,838 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,605 | ₩12,605 | ₩9,293 | ₩10,789 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,964 | ₩15,275 | ₩11,697 | ₩12,498 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,605 | ₩12,819 | ₩11,750 | ₩12,284 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,150 | ₩13,406 | ₩11,750 | ₩13,032 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,673 | ₩14,207 | ₩13,246 | ₩13,353 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,382 | ₩15,382 | ₩13,780 | ₩14,741 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,673 | ₩14,955 | ₩13,246 | ₩14,421 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,732 | ₩17,946 | ₩14,100 | ₩14,100 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,635 | ₩16,023 | ₩12,819 | ₩12,819 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,566 | ₩16,664 | ₩13,246 | ₩16,023 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,937 | ₩21,257 | ₩14,635 | ₩15,810 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,658 | ₩38,883 | ₩14,635 | ₩15,703 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,178 | ₩14,100 | ₩10,949 | ₩11,216 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,489 | ₩15,489 | ₩12,284 | ₩13,246 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,130 | ₩18,053 | ₩14,100 | ₩16,664 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,819 | ₩69,327 | ₩12,092 | ₩28,308 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,032 | ₩13,246 | ₩11,323 | ₩11,323 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,032 | ₩13,994 | ₩12,445 | ₩13,791 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,246 | ₩13,246 | ₩12,829 | ₩13,128 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,071 | ₩13,780 | ₩11,750 | ₩13,353 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,712 | ₩13,652 | ₩12,498 | ₩12,498 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,819 | ₩14,303 | ₩12,626 | ₩13,032 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,925 | ₩12,925 | ₩12,819 | ₩12,819 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,750 | ₩13,032 | ₩11,750 | ₩13,032 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,750 | ₩11,750 | ₩11,216 | ₩11,644 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,284 | ₩12,284 | ₩11,141 | ₩11,537 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,750 | ₩12,071 | ₩11,644 | ₩11,964 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,814 | ₩11,847 | ₩11,323 | ₩11,537 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,178 | ₩12,338 | ₩11,270 | ₩11,644 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,139 | ₩13,246 | ₩11,857 | ₩12,925 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,955 | ₩14,955 | ₩13,460 | ₩13,566 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,237 | ₩16,237 | ₩13,460 | ₩13,673 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,848 | ₩16,750 | ₩14,528 | ₩15,703 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,887 | ₩15,596 | ₩13,662 | ₩14,528 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,528 | ₩14,528 | ₩13,139 | ₩13,887 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,246 | ₩15,489 | ₩12,819 | ₩14,955 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,605 | ₩13,139 | ₩12,498 | ₩13,139 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,139 | ₩13,139 | ₩12,712 | ₩12,712 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,819 | ₩13,246 | ₩12,284 | ₩12,284 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,071 | ₩12,819 | ₩11,750 | ₩12,819 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,344 | ₩12,071 | ₩11,323 | ₩12,071 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,216 | ₩11,697 | ₩11,163 | ₩11,697 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,750 | ₩11,750 | ₩11,109 | ₩11,270 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,622 | ₩11,750 | ₩11,377 | ₩11,537 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,896 | ₩11,857 | ₩10,896 | ₩11,750 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,430 | ₩11,430 | ₩11,216 | ₩11,323 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,216 | ₩11,644 | ₩10,896 | ₩11,537 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,644 | ₩11,644 | ₩11,430 | ₩11,430 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,216 | ₩11,750 | ₩10,896 | ₩11,644 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,377 | ₩11,590 | ₩11,109 | ₩11,590 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,178 | ₩12,178 | ₩11,323 | ₩11,750 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,178 | ₩12,178 | ₩11,537 | ₩12,071 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩11,003 | ₩12,178 | ₩11,003 | ₩12,178 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,323 | ₩11,430 | ₩11,003 | ₩11,377 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,216 | ₩11,644 | ₩11,003 | ₩11,644 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,141 | ₩11,483 | ₩10,800 | ₩11,109 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,109 | ₩11,216 | ₩10,896 | ₩11,216 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,163 | ₩11,644 | ₩10,682 | ₩11,430 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,109 | ₩11,216 | ₩10,543 | ₩10,896 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,201 | ₩11,644 | ₩10,201 | ₩11,109 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩11,003 | ₩11,216 | ₩10,789 | ₩11,216 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,362 | ₩11,430 | ₩9,934 | ₩11,109 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,052 | ₩11,216 | ₩10,052 | ₩11,216 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,896 | ₩11,526 | ₩10,212 | ₩10,629 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,216 | ₩11,377 | ₩10,896 | ₩11,056 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,109 | ₩11,430 | ₩11,109 | ₩11,323 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,216 | ₩11,430 | ₩11,045 | ₩11,430 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,537 | ₩11,579 | ₩10,949 | ₩11,430 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,109 | ₩11,708 | ₩10,768 | ₩11,644 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩11,003 | ₩12,658 | ₩10,896 | ₩10,949 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,537 | ₩11,537 | ₩11,003 | ₩11,323 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,857 | ₩12,605 | ₩11,430 | ₩11,750 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,391 | ₩12,925 | ₩11,654 | ₩11,964 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,712 | ₩13,246 | ₩12,284 | ₩12,391 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,391 | ₩12,819 | ₩12,071 | ₩12,819 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,498 | ₩13,353 | ₩12,284 | ₩12,284 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,819 | ₩13,235 | ₩11,964 | ₩12,712 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,946 | ₩18,480 | ₩12,284 | ₩13,032 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,878 | ₩17,305 | ₩15,169 | ₩16,023 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,237 | ₩16,985 | ₩14,955 | ₩16,451 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,305 | ₩17,839 | ₩16,878 | ₩16,878 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,946 | ₩17,946 | ₩17,305 | ₩17,305 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,732 | ₩18,053 | ₩15,970 | ₩17,839 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,228 | ₩19,388 | ₩17,946 | ₩17,946 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,160 | ₩21,044 | ₩18,160 | ₩19,655 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,694 | ₩19,612 | ₩18,160 | ₩18,160 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,907 | ₩19,228 | ₩18,266 | ₩18,961 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,976 | ₩20,189 | ₩18,694 | ₩19,548 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,646 | ₩24,035 | ₩18,160 | ₩20,830 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,919 | ₩29,590 | ₩22,539 | ₩24,355 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,705 | ₩27,240 | ₩25,103 | ₩27,240 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,910 | ₩29,910 | ₩26,171 | ₩27,240 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,376 | ₩34,717 | ₩27,240 | ₩30,444 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,319 | ₩37,388 | ₩32,581 | ₩32,581 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,922 | ₩39,524 | ₩34,717 | ₩36,853 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,058 | ₩42,195 | ₩37,388 | ₩38,456 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,467 | ₩49,138 | ₩42,729 | ₩42,729 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,195 | ₩56,081 | ₩40,592 | ₩55,547 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,058 | ₩47,002 | ₩38,990 | ₩44,865 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,058 | ₩58,752 | ₩29,376 | ₩53,411 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,025 | ₩73,707 | ₩43,797 | ₩53,411 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,592 | ₩50,206 | ₩40,058 | ₩42,195 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,263 | ₩45,399 | ₩38,456 | ₩41,660 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,331 | ₩50,740 | ₩44,331 | ₩47,002 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,411 | ₩53,411 | ₩45,933 | ₩51,274 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,627 | ₩71,570 | ₩55,547 | ₩66,764 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,116 | ₩80,116 | ₩59,286 | ₩59,286 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,060 | ₩87,060 | ₩77,980 | ₩77,980 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,253 | ₩88,128 | ₩82,253 | ₩87,060 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,457 | ₩90,798 | ₩81,719 | ₩83,321 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,798 | ₩90,798 | ₩85,457 | ₩86,526 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,526 | ₩90,798 | ₩85,457 | ₩85,991 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,321 | ₩88,128 | ₩83,321 | ₩86,526 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,457 | ₩85,457 | ₩82,787 | ₩84,389 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,128 | ₩88,128 | ₩80,116 | ₩82,787 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,116 | ₩89,730 | ₩80,116 | ₩81,719 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,798 | ₩90,798 | ₩85,457 | ₩85,991 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,730 | ₩92,935 | ₩88,662 | ₩88,662 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,798 | ₩92,935 | ₩88,128 | ₩89,730 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,798 | ₩94,003 | ₩88,128 | ₩88,128 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,935 | ₩92,935 | ₩85,991 | ₩88,128 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,457 | ₩92,401 | ₩85,457 | ₩91,332 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩77,980 | ₩92,935 | ₩77,980 | ₩90,798 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,935 | ₩92,935 | ₩73,173 | ₩84,923 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,935 | ₩98,810 | ₩90,798 | ₩90,798 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,139 | ₩97,208 | ₩90,798 | ₩95,071 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,685 | ₩104,685 | ₩97,742 | ₩97,742 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,139 | ₩103,617 | ₩96,139 | ₩100,946 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,753 | ₩106,822 | ₩103,083 | ₩104,685 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,742 | ₩101,481 | ₩97,742 | ₩101,481 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,139 | ₩99,344 | ₩96,139 | ₩97,742 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,742 | ₩99,344 | ₩96,139 | ₩99,344 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,822 | ₩106,822 | ₩94,537 | ₩98,276 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩110,026 | ₩110,026 | ₩106,822 | ₩106,822 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,560 | ₩112,697 | ₩107,356 | ₩110,026 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,367 | ₩115,901 | ₩110,026 | ₩110,560 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,504 | ₩117,504 | ₩114,299 | ₩115,367 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,094 | ₩120,708 | ₩109,492 | ₩115,901 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,629 | ₩112,163 | ₩107,356 | ₩109,492 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,504 | ₩117,504 | ₩107,356 | ₩110,026 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,845 | ₩123,913 | ₩108,424 | ₩116,970 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,118 | ₩132,993 | ₩125,515 | ₩131,925 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,845 | ₩132,993 | ₩121,777 | ₩127,118 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,334 | ₩138,334 | ₩126,584 | ₩126,584 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,209 | ₩144,209 | ₩137,266 | ₩138,868 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,209 | ₩144,209 | ₩138,868 | ₩143,141 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,209 | ₩148,482 | ₩139,402 | ₩146,880 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,663 | ₩149,550 | ₩135,129 | ₩148,482 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,061 | ₩142,073 | ₩134,061 | ₩135,129 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,402 | ₩139,402 | ₩134,061 | ₩137,800 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,402 | ₩143,141 | ₩136,198 | ₩139,402 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩141,005 | ₩142,073 | ₩138,868 | ₩139,402 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,209 | ₩146,880 | ₩139,936 | ₩140,470 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,073 | ₩148,482 | ₩140,470 | ₩144,209 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,402 | ₩146,346 | ₩138,868 | ₩145,811 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,084 | ₩154,357 | ₩140,470 | ₩143,675 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,891 | ₩155,960 | ₩146,880 | ₩150,618 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,539 | ₩160,232 | ₩141,539 | ₩160,232 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,232 | ₩162,369 | ₩160,232 | ₩160,232 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,096 | ₩159,698 | ₩133,527 | ₩150,618 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,642 | ₩170,915 | ₩149,550 | ₩158,096 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,380 | ₩173,051 | ₩160,232 | ₩168,778 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,324 | ₩181,597 | ₩170,915 | ₩170,915 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩194,949 | ₩210,973 | ₩176,790 | ₩179,994 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,222 | ₩200,825 | ₩194,949 | ₩200,291 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,427 | ₩205,097 | ₩193,881 | ₩199,222 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,222 | ₩218,984 | ₩198,154 | ₩205,097 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,643 | ₩215,246 | ₩191,745 | ₩199,222 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,370 | ₩226,462 | ₩204,563 | ₩205,632 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,620 | ₩212,041 | ₩197,620 | ₩205,632 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,881 | ₩201,893 | ₩190,677 | ₩195,484 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩210,973 | ₩210,973 | ₩193,881 | ₩199,756 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,768 | ₩218,984 | ₩207,234 | ₩211,507 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,620 | ₩218,984 | ₩197,620 | ₩213,643 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩202,961 | ₩207,234 | ₩194,415 | ₩200,825 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,632 | ₩216,848 | ₩205,632 | ₩206,166 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,132 | ₩229,132 | ₩208,836 | ₩211,507 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,177 | ₩221,655 | ₩204,563 | ₩220,053 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,859 | ₩236,610 | ₩214,177 | ₩226,462 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,212 | ₩251,031 | ₩232,871 | ₩236,610 | -0.67% | 1.1천 |
|---|