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 | ₩3,766 | ₩3,325 | ₩3,372 | -2.13% | 3.2만 |
| 2026.10.08 | ₩3,205 | ₩3,953 | ₩3,151 | ₩3,318 | +3.54% | 10.7만 |
| 2026.10.07 | ₩2,858 | ₩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 | ₩3,419 | ₩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 | ₩3,232 | ₩3,031 | ₩3,031 | -2.58% | 8.9천 |
| 2026.09.30 | ₩3,245 | ₩3,338 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,085 |
| -4.94% |
| 2.5만 |
| 2026.09.29 | ₩3,252 | ₩3,338 | ₩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 | ₩4,407 | ₩3,245 | ₩3,699 | -5.78% | 68.3만 |
|---|
| 2026.09.24 | ₩3,592 | ₩3,873 | ₩3,392 | ₩3,833 | +6.69% | 3.1만 |
|---|
| 2026.09.23 | ₩3,392 | ₩3,539 | ₩3,272 | ₩3,525 | +3.94% | 3.7만 |
|---|
| 2026.09.22 | ₩3,298 | ₩3,579 | ₩3,298 | ₩3,365 | +2.02% | 5.3만 |
|---|
| 2026.09.21 | ₩3,192 | ₩3,298 | ₩3,125 | ₩3,272 | +2.51% | 3.5만 |
|---|
| 2026.09.18 | ₩3,192 | ₩3,325 | ₩2,965 | ₩3,218 | +0.84% | 3.6만 |
|---|
| 2026.09.17 | ₩3,405 | ₩3,445 | ₩2,965 | ₩3,085 | -9.41% | 18만 |
|---|
| 2026.09.16 | ₩3,792 | ₩5,275 | ₩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 | ₩3,606 | ₩3,352 | ₩3,472 | +3.59% | 5.4만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,204 | ₩2,969 | ₩3,178 | +0.42% | 4만 |
|---|
| 2026.09.10 | ₩2,978 | ₩3,272 | ₩2,951 | ₩3,218 | +8.07% | 7.2만 |
|---|
| 2026.09.09 | ₩3,258 | ₩3,445 | ₩2,965 | ₩3,031 | -6.97% | 2.3만 |
|---|
| 2026.09.08 | ₩3,365 | ₩3,365 | ₩3,165 | ₩3,258 | -3.17% | 1.4만 |
|---|
| 2026.09.04 | ₩3,479 | ₩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 | ₩3,606 | -0.37% | 1.1만 |
|---|
| 2026.09.01 | ₩3,739 | ₩3,826 | ₩3,552 | ₩3,712 | -0.71% | 3.1만 |
|---|
| 2026.08.31 | ₩3,766 | ₩3,966 | ₩3,686 | ₩3,766 | 0.00% | 5만 |
|---|
| 2026.08.28 | ₩3,699 | ₩3,790 | ₩3,647 | ₩3,672 | -0.72% | 2만 |
|---|
| 2026.08.27 | ₩3,779 | ₩3,784 | ₩3,606 | ₩3,752 | -0.71% | 6만 |
|---|
| 2026.08.26 | ₩3,445 | ₩4,140 | ₩3,445 | ₩3,766 | +9.30% | 13만 |
|---|
| 2026.08.25 | ₩3,779 | ₩3,953 | ₩3,459 | ₩3,459 | -8.48% | 4.3만 |
|---|
| 2026.08.24 | ₩4,060 | ₩4,060 | ₩3,846 | ₩3,846 | -5.26% | 4.3만 |
|---|
| 2026.08.21 | ₩4,060 | ₩4,113 | ₩3,806 | ₩4,006 | -1.32% | 6.9만 |
|---|
| 2026.08.20 | ₩3,859 | ₩4,193 | ₩3,859 | ₩3,953 | +2.42% | 10.7만 |
|---|
| 2026.08.19 | ₩3,859 | ₩4,060 | ₩3,766 | ₩3,966 | +2.77% | 5.1만 |
|---|
| 2026.08.18 | ₩3,979 | ₩4,339 | ₩3,873 | ₩3,913 | -1.68% | 7.7만 |
|---|
| 2026.08.17 | ₩4,500 | ₩4,674 | ₩3,953 | ₩3,953 | -12.17% | 10만 |
|---|
| 2026.08.14 | ₩4,327 | ₩4,741 | ₩4,220 | ₩4,420 | +2.16% | 12.7만 |
|---|
| 2026.08.13 | ₩4,447 | ₩4,494 | ₩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 | ₩4,741 | +6.29% | 13.8만 |
|---|
| 2026.08.10 | ₩4,080 | ₩5,275 | ₩4,019 | ₩4,607 | +12.93% | 42.8만 |
|---|
| 2026.08.07 | ₩3,792 | ₩4,674 | ₩3,752 | ₩4,193 | +10.56% | 55.6만 |
|---|
| 2026.08.06 | ₩3,600 | ₩8,867 | ₩3,445 | ₩4,300 | +19.44% | 1677.2만 |
|---|
| 2026.08.05 | ₩3,504 | ₩3,622 | ₩3,483 | ₩3,525 | +0.61% | 4.7만 |
|---|
| 2026.08.04 | ₩3,771 | ₩3,771 | ₩3,419 | ₩3,579 | -5.10% | 7.2만 |
|---|
| 2026.08.03 | ₩3,525 | ₩4,230 | ₩3,515 | ₩3,792 | +7.58% | 15.3만 |
|---|
| 2026.07.31 | ₩3,632 | ₩4,968 | ₩3,515 | ₩3,910 | +7.65% | 40.9만 |
|---|
| 2026.07.30 | ₩3,718 | ₩3,814 | ₩3,472 | ₩3,718 | 0.00% | 2.5만 |
|---|
| 2026.07.29 | ₩3,739 | ₩3,857 | ₩3,654 | ₩3,825 | +2.29% | 1.9만 |
|---|
| 2026.07.28 | ₩4,060 | ₩4,145 | ₩3,643 | ₩3,803 | -6.32% | 3.6만 |
|---|
| 2026.07.27 | ₩4,348 | ₩4,380 | ₩3,953 | ₩4,038 | -7.13% | 3.8만 |
|---|
| 2026.07.24 | ₩4,273 | ₩4,401 | ₩4,124 | ₩4,327 | +1.25% | 3.7만 |
|---|
| 2026.07.23 | ₩4,754 | ₩4,754 | ₩4,113 | ₩4,273 | -10.11% | 4.7만 |
|---|
| 2026.07.22 | ₩4,711 | ₩5,064 | ₩4,594 | ₩4,594 | -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 | ₩5,737 | ₩3,899 | ₩4,871 | +14.86% | 92.2만 |
|---|
| 2026.07.16 | ₩4,594 | ₩4,668 | ₩4,380 | ₩4,530 | -1.40% | 3.4만 |
|---|
| 2026.07.15 | ₩4,615 | ₩5,149 | ₩4,401 | ₩4,733 | +2.55% | 18만 |
|---|
| 2026.07.14 | ₩4,957 | ₩4,957 | ₩4,166 | ₩4,316 | -12.93% | 7.8만 |
|---|
| 2026.07.13 | ₩5,555 | ₩5,876 | ₩4,487 | ₩5,010 | -9.81% | 10.2만 |
|---|
| 2026.07.10 | ₩6,538 | ₩6,826 | ₩5,566 | ₩6,196 | -5.23% | 18.6만 |
|---|
| 2026.07.09 | ₩7,051 | ₩7,264 | ₩6,816 | ₩7,083 | +0.45% | 14.6만 |
|---|
| 2026.07.08 | ₩8,087 | ₩8,087 | ₩7,467 | ₩7,788 | -3.70% | 18.9만 |
|---|
| 2026.07.07 | ₩7,681 | ₩10,897 | ₩7,350 | ₩8,012 | +4.31% | 777.7만 |
|---|
| 2026.07.06 | ₩9,081 | ₩9,935 | ₩7,414 | ₩7,628 | -16.00% | 204만 |
|---|
| 2026.07.02 | ₩10,256 | ₩10,469 | ₩8,760 | ₩8,942 | -12.81% | 39.6만 |
|---|
| 2026.07.01 | ₩10,683 | ₩11,036 | ₩9,294 | ₩9,839 | -7.90% | 6.2만 |
|---|
| 2026.06.30 | ₩12,606 | ₩12,606 | ₩9,294 | ₩10,790 | -14.41% | 9.7만 |
|---|
| 2026.06.29 | ₩11,965 | ₩15,277 | ₩11,698 | ₩12,499 | +4.46% | 27.6만 |
|---|
| 2026.06.26 | ₩12,606 | ₩12,820 | ₩11,751 | ₩12,285 | -2.54% | 1.9만 |
|---|
| 2026.06.25 | ₩13,151 | ₩13,407 | ₩11,751 | ₩13,033 | -0.89% | 3.4만 |
|---|
| 2026.06.24 | ₩13,674 | ₩14,208 | ₩13,247 | ₩13,354 | -2.34% | 3.6만 |
|---|
| 2026.06.23 | ₩15,384 | ₩15,384 | ₩13,781 | ₩14,743 | -4.17% | 33.2만 |
|---|
| 2026.06.22 | ₩13,674 | ₩14,956 | ₩13,247 | ₩14,422 | +5.47% | 8.7만 |
|---|
| 2026.06.18 | ₩17,734 | ₩17,948 | ₩14,102 | ₩14,102 | -20.48% | 140.2만 |
|---|
| 2026.06.17 | ₩14,636 | ₩16,025 | ₩12,820 | ₩12,820 | -12.41% | 85.1만 |
|---|
| 2026.06.16 | ₩13,567 | ₩16,666 | ₩13,247 | ₩16,025 | +18.11% | 18.6만 |
|---|
| 2026.06.15 | ₩20,939 | ₩21,259 | ₩14,636 | ₩15,811 | -24.49% | 156.1만 |
|---|
| 2026.06.12 | ₩30,660 | ₩38,886 | ₩14,636 | ₩15,704 | -48.78% | 1308.9만 |
|---|
| 2026.06.11 | ₩12,179 | ₩14,102 | ₩10,950 | ₩11,217 | -7.89% | 343.8만 |
|---|
| 2026.06.10 | ₩15,490 | ₩15,490 | ₩12,285 | ₩13,247 | -14.48% | 5.2만 |
|---|
| 2026.06.09 | ₩16,131 | ₩18,054 | ₩14,102 | ₩16,666 | +3.31% | 28.1만 |
|---|
| 2026.06.08 | ₩12,820 | ₩69,333 | ₩12,093 | ₩28,310 | +120.83% | 265만 |
|---|
| 2026.06.05 | ₩13,033 | ₩13,247 | ₩11,324 | ₩11,324 | -13.11% | 1천 |
|---|
| 2026.06.04 | ₩13,033 | ₩13,995 | ₩12,446 | ₩13,792 | +5.82% | 2.4천 |
|---|
| 2026.06.03 | ₩13,247 | ₩13,247 | ₩12,830 | ₩13,129 | -0.89% | 350 |
|---|
| 2026.06.02 | ₩12,072 | ₩13,781 | ₩11,751 | ₩13,354 | +10.62% | 4.6천 |
|---|
| 2026.06.01 | ₩12,713 | ₩13,653 | ₩12,499 | ₩12,499 | -1.68% | 738 |
|---|
| 2026.05.29 | ₩12,820 | ₩14,305 | ₩12,627 | ₩13,033 | +1.67% | 1.3천 |
|---|
| 2026.05.28 | ₩12,926 | ₩12,926 | ₩12,820 | ₩12,820 | -0.83% | 1천 |
|---|
| 2026.05.27 | ₩11,751 | ₩13,033 | ₩11,751 | ₩13,033 | +10.91% | 3.5천 |
|---|
| 2026.05.26 | ₩11,751 | ₩11,751 | ₩11,217 | ₩11,645 | -0.91% | 550 |
|---|
| 2026.05.22 | ₩12,285 | ₩12,285 | ₩11,142 | ₩11,538 | -6.09% | 1.5천 |
|---|
| 2026.05.21 | ₩11,751 | ₩12,072 | ₩11,645 | ₩11,965 | +1.82% | 525 |
|---|
| 2026.05.20 | ₩11,815 | ₩11,847 | ₩11,324 | ₩11,538 | -2.35% | 1.4천 |
|---|
| 2026.05.19 | ₩12,179 | ₩12,339 | ₩11,271 | ₩11,645 | -4.39% | 2.8천 |
|---|
| 2026.05.18 | ₩13,140 | ₩13,247 | ₩11,858 | ₩12,926 | -1.63% | 2천 |
|---|
| 2026.05.15 | ₩14,956 | ₩14,956 | ₩13,461 | ₩13,567 | -9.29% | 1.1천 |
|---|
| 2026.05.14 | ₩16,238 | ₩16,238 | ₩13,461 | ₩13,674 | -15.79% | 5.6천 |
|---|
| 2026.05.13 | ₩14,849 | ₩16,751 | ₩14,529 | ₩15,704 | +5.76% | 7천 |
|---|
| 2026.05.12 | ₩13,888 | ₩15,597 | ₩13,664 | ₩14,529 | +4.62% | 2.1천 |
|---|
| 2026.05.11 | ₩14,529 | ₩14,529 | ₩13,140 | ₩13,888 | -4.41% | 5.5천 |
|---|
| 2026.05.08 | ₩13,247 | ₩15,490 | ₩12,820 | ₩14,956 | +12.90% | 1.5만 |
|---|
| 2026.05.07 | ₩12,606 | ₩13,140 | ₩12,499 | ₩13,140 | +4.24% | 1.2천 |
|---|
| 2026.05.06 | ₩13,140 | ₩13,140 | ₩12,713 | ₩12,713 | -3.25% | 3.2천 |
|---|
| 2026.05.05 | ₩12,820 | ₩13,247 | ₩12,285 | ₩12,285 | -4.17% | 1.9천 |
|---|
| 2026.05.04 | ₩12,072 | ₩12,820 | ₩11,751 | ₩12,820 | +6.19% | 4.1천 |
|---|
| 2026.05.01 | ₩11,345 | ₩12,072 | ₩11,324 | ₩12,072 | +6.40% | 775 |
|---|
| 2026.04.30 | ₩11,217 | ₩11,698 | ₩11,164 | ₩11,698 | +4.29% | 1.4천 |
|---|
| 2026.04.29 | ₩11,751 | ₩11,751 | ₩11,110 | ₩11,271 | -4.09% | 1.3천 |
|---|
| 2026.04.28 | ₩11,623 | ₩11,751 | ₩11,377 | ₩11,538 | -0.74% | 863 |
|---|
| 2026.04.27 | ₩10,897 | ₩11,858 | ₩10,897 | ₩11,751 | +7.84% | 950 |
|---|
| 2026.04.24 | ₩11,431 | ₩11,431 | ₩11,217 | ₩11,324 | -0.93% | 338 |
|---|
| 2026.04.23 | ₩11,217 | ₩11,645 | ₩10,897 | ₩11,538 | +2.86% | 713 |
|---|
| 2026.04.22 | ₩11,645 | ₩11,645 | ₩11,431 | ₩11,431 | -1.83% | 500 |
|---|
| 2026.04.21 | ₩11,217 | ₩11,751 | ₩10,897 | ₩11,645 | +3.81% | 3.1천 |
|---|
| 2026.04.20 | ₩11,377 | ₩11,591 | ₩11,110 | ₩11,591 | +1.88% | 1.2천 |
|---|
| 2026.04.17 | ₩12,179 | ₩12,179 | ₩11,324 | ₩11,751 | -3.51% | 2.5천 |
|---|
| 2026.04.16 | ₩12,179 | ₩12,179 | ₩11,538 | ₩12,072 | -0.88% | 1.8천 |
|---|
| 2026.04.15 | ₩11,004 | ₩12,179 | ₩11,004 | ₩12,179 | +10.68% | 5.5천 |
|---|
| 2026.04.14 | ₩11,324 | ₩11,431 | ₩11,004 | ₩11,377 | +0.47% | 2.1천 |
|---|
| 2026.04.13 | ₩11,217 | ₩11,645 | ₩11,004 | ₩11,645 | +3.81% | 2.7천 |
|---|
| 2026.04.10 | ₩11,142 | ₩11,484 | ₩10,801 | ₩11,110 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩11,110 | ₩11,217 | ₩10,897 | ₩11,217 | +0.96% | 1.7천 |
|---|
| 2026.04.08 | ₩11,164 | ₩11,645 | ₩10,683 | ₩11,431 | +2.39% | 1.6천 |
|---|
| 2026.04.07 | ₩11,110 | ₩11,217 | ₩10,544 | ₩10,897 | -1.92% | 2.4천 |
|---|
| 2026.04.06 | ₩10,202 | ₩11,645 | ₩10,202 | ₩11,110 | +8.90% | 2.5천 |
|---|
| 2026.04.02 | ₩11,004 | ₩11,217 | ₩10,790 | ₩11,217 | +1.94% | 5천 |
|---|
| 2026.04.01 | ₩10,363 | ₩11,431 | ₩9,935 | ₩11,110 | +7.22% | 3.9만 |
|---|
| 2026.03.31 | ₩10,053 | ₩11,217 | ₩10,053 | ₩11,217 | +11.58% | 4.9만 |
|---|
| 2026.03.30 | ₩10,897 | ₩11,527 | ₩10,213 | ₩10,630 | -2.45% | 1.7천 |
|---|
| 2026.03.27 | ₩11,217 | ₩11,377 | ₩10,897 | ₩11,057 | -1.43% | 1.4천 |
|---|
| 2026.03.26 | ₩11,110 | ₩11,431 | ₩11,110 | ₩11,324 | +1.92% | 1.2천 |
|---|
| 2026.03.25 | ₩11,217 | ₩11,431 | ₩11,046 | ₩11,431 | +1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩11,538 | ₩11,580 | ₩10,950 | ₩11,431 | -0.93% | 2.6천 |
|---|
| 2026.03.23 | ₩11,110 | ₩11,709 | ₩10,769 | ₩11,645 | +4.81% | 1.9천 |
|---|
| 2026.03.20 | ₩11,004 | ₩12,659 | ₩10,897 | ₩10,950 | -0.49% | 2.4천 |
|---|
| 2026.03.19 | ₩11,538 | ₩11,538 | ₩11,004 | ₩11,324 | -1.85% | 1.6천 |
|---|
| 2026.03.18 | ₩11,858 | ₩12,606 | ₩11,431 | ₩11,751 | -0.90% | 2.5천 |
|---|
| 2026.03.17 | ₩12,392 | ₩12,926 | ₩11,655 | ₩11,965 | -3.45% | 9.2천 |
|---|
| 2026.03.16 | ₩12,713 | ₩13,247 | ₩12,285 | ₩12,392 | -2.52% | 1.5만 |
|---|
| 2026.03.13 | ₩12,392 | ₩12,820 | ₩12,072 | ₩12,820 | +3.45% | 7.6천 |
|---|
| 2026.03.12 | ₩12,499 | ₩13,354 | ₩12,285 | ₩12,285 | -1.71% | 1.9만 |
|---|
| 2026.03.11 | ₩12,820 | ₩13,236 | ₩11,965 | ₩12,713 | -0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩17,948 | ₩18,482 | ₩12,285 | ₩13,033 | -27.38% | 15.9만 |
|---|
| 2026.03.09 | ₩16,879 | ₩17,307 | ₩15,170 | ₩16,025 | -5.06% | 27.9만 |
|---|
| 2026.03.06 | ₩16,238 | ₩16,986 | ₩14,956 | ₩16,452 | +1.32% | 4.3천 |
|---|
| 2026.03.05 | ₩17,307 | ₩17,841 | ₩16,879 | ₩16,879 | -2.47% | 2.2천 |
|---|
| 2026.03.04 | ₩17,948 | ₩17,948 | ₩17,307 | ₩17,307 | -3.57% | 3.2천 |
|---|
| 2026.03.03 | ₩17,734 | ₩18,054 | ₩15,971 | ₩17,841 | +0.60% | 4.3천 |
|---|
| 2026.03.02 | ₩19,229 | ₩19,390 | ₩17,948 | ₩17,948 | -6.67% | 4.5천 |
|---|
| 2026.02.27 | ₩18,161 | ₩21,046 | ₩18,161 | ₩19,657 | +8.24% | 1.1만 |
|---|
| 2026.02.26 | ₩18,695 | ₩19,614 | ₩18,161 | ₩18,161 | -2.86% | 6천 |
|---|
| 2026.02.25 | ₩18,909 | ₩19,229 | ₩18,268 | ₩18,962 | +0.28% | 3.7천 |
|---|
| 2026.02.24 | ₩19,977 | ₩20,191 | ₩18,695 | ₩19,550 | -2.14% | 5.3천 |
|---|
| 2026.02.23 | ₩22,648 | ₩24,037 | ₩18,161 | ₩20,832 | -8.02% | 1.6만 |
|---|
| 2026.02.20 | ₩26,921 | ₩29,592 | ₩22,541 | ₩24,357 | -9.52% | 2.1만 |
|---|
| 2026.02.19 | ₩26,708 | ₩27,242 | ₩25,105 | ₩27,242 | +2.00% | 6.4천 |
|---|
| 2026.02.18 | ₩29,913 | ₩29,913 | ₩26,173 | ₩27,242 | -8.93% | 8.4천 |
|---|
| 2026.02.17 | ₩29,378 | ₩34,720 | ₩27,242 | ₩30,447 | +3.64% | 7.4천 |
|---|
| 2026.02.13 | ₩36,322 | ₩37,391 | ₩32,583 | ₩32,583 | -10.29% | 8.5천 |
|---|
| 2026.02.12 | ₩37,925 | ₩39,527 | ₩34,720 | ₩36,856 | -2.82% | 6.2천 |
|---|
| 2026.02.11 | ₩40,061 | ₩42,198 | ₩37,391 | ₩38,459 | -4.00% | 1.4만 |
|---|
| 2026.02.10 | ₩46,471 | ₩49,142 | ₩42,732 | ₩42,732 | -8.05% | 1.4만 |
|---|
| 2026.02.09 | ₩42,198 | ₩56,086 | ₩40,596 | ₩55,552 | +31.65% | 2.6만 |
|---|
| 2026.02.06 | ₩40,061 | ₩47,005 | ₩38,993 | ₩44,869 | +12.00% | 2.3만 |
|---|
| 2026.02.05 | ₩40,061 | ₩58,757 | ₩29,378 | ₩53,415 | +33.33% | 11만 |
|---|
| 2026.02.04 | ₩63,030 | ₩73,713 | ₩43,800 | ₩53,415 | -15.25% | 142만 |
|---|
| 2026.02.03 | ₩40,596 | ₩50,210 | ₩40,061 | ₩42,198 | +3.95% | 2.8만 |
|---|
| 2026.02.02 | ₩43,266 | ₩45,403 | ₩38,459 | ₩41,664 | -3.70% | 5.4천 |
|---|
| 2026.01.30 | ₩44,335 | ₩50,744 | ₩44,335 | ₩47,005 | +6.02% | 8.7천 |
|---|
| 2026.01.29 | ₩53,415 | ₩53,415 | ₩45,937 | ₩51,279 | -4.00% | 1.8만 |
|---|
| 2026.01.28 | ₩64,632 | ₩71,576 | ₩55,552 | ₩66,769 | +3.31% | 22.2만 |
|---|
| 2026.01.27 | ₩80,123 | ₩80,123 | ₩59,291 | ₩59,291 | -26.00% | 4.5천 |
|---|
| 2026.01.26 | ₩87,067 | ₩87,067 | ₩77,986 | ₩77,986 | -10.43% | 1.1천 |
|---|
| 2026.01.23 | ₩82,259 | ₩88,135 | ₩82,259 | ₩87,067 | +5.84% | 551 |
|---|
| 2026.01.22 | ₩85,464 | ₩90,806 | ₩81,725 | ₩83,328 | -2.50% | 817 |
|---|
| 2026.01.21 | ₩90,806 | ₩90,806 | ₩85,464 | ₩86,533 | -4.71% | 142 |
|---|
| 2026.01.20 | ₩86,533 | ₩90,806 | ₩85,464 | ₩85,998 | -0.62% | 321 |
|---|
| 2026.01.16 | ₩83,328 | ₩88,135 | ₩83,328 | ₩86,533 | +3.85% | 351 |
|---|
| 2026.01.15 | ₩85,464 | ₩85,464 | ₩82,794 | ₩84,396 | -1.25% | 193 |
|---|
| 2026.01.14 | ₩88,135 | ₩88,135 | ₩80,123 | ₩82,794 | -6.06% | 434 |
|---|
| 2026.01.13 | ₩80,123 | ₩89,738 | ₩80,123 | ₩81,725 | +2.00% | 598 |
|---|
| 2026.01.12 | ₩90,806 | ₩90,806 | ₩85,464 | ₩85,998 | -5.29% | 250 |
|---|
| 2026.01.09 | ₩89,738 | ₩92,942 | ₩88,669 | ₩88,669 | -1.19% | 163 |
|---|
| 2026.01.08 | ₩90,806 | ₩92,942 | ₩88,135 | ₩89,738 | -1.18% | 372 |
|---|
| 2026.01.07 | ₩90,806 | ₩94,011 | ₩88,135 | ₩88,135 | -2.94% | 295 |
|---|
| 2026.01.06 | ₩92,942 | ₩92,942 | ₩85,998 | ₩88,135 | -5.17% | 439 |
|---|
| 2026.01.05 | ₩85,464 | ₩92,408 | ₩85,464 | ₩91,340 | +6.88% | 400 |
|---|
| 2026.01.02 | ₩77,986 | ₩92,942 | ₩77,986 | ₩90,806 | +16.44% | 417 |
|---|
| 2025.12.31 | ₩92,942 | ₩92,942 | ₩73,179 | ₩84,930 | -8.62% | 3.7천 |
|---|
| 2025.12.30 | ₩92,942 | ₩98,818 | ₩90,806 | ₩90,806 | -2.30% | 547 |
|---|
| 2025.12.29 | ₩96,147 | ₩97,216 | ₩90,806 | ₩95,079 | -1.11% | 631 |
|---|
| 2025.12.26 | ₩104,694 | ₩104,694 | ₩97,750 | ₩97,750 | -6.63% | 376 |
|---|
| 2025.12.24 | ₩96,147 | ₩103,625 | ₩96,147 | ₩100,955 | +5.00% | 91 |
|---|
| 2025.12.23 | ₩105,762 | ₩106,830 | ₩103,091 | ₩104,694 | -1.01% | 241 |
|---|
| 2025.12.22 | ₩97,750 | ₩101,489 | ₩97,750 | ₩101,489 | +3.83% | 704 |
|---|
| 2025.12.19 | ₩96,147 | ₩99,352 | ₩96,147 | ₩97,750 | +1.67% | 503 |
|---|
| 2025.12.18 | ₩97,750 | ₩99,352 | ₩96,147 | ₩99,352 | +1.64% | 199 |
|---|
| 2025.12.17 | ₩106,830 | ₩106,830 | ₩94,545 | ₩98,284 | -8.00% | 643 |
|---|
| 2025.12.16 | ₩110,035 | ₩110,035 | ₩106,830 | ₩106,830 | -2.91% | 243 |
|---|
| 2025.12.15 | ₩110,569 | ₩112,706 | ₩107,365 | ₩110,035 | -0.48% | 428 |
|---|
| 2025.12.12 | ₩115,377 | ₩115,911 | ₩110,035 | ₩110,569 | -4.17% | 503 |
|---|
| 2025.12.11 | ₩117,513 | ₩117,513 | ₩114,309 | ₩115,377 | -1.82% | 218 |
|---|
| 2025.12.10 | ₩111,104 | ₩120,718 | ₩109,501 | ₩115,911 | +4.33% | 961 |
|---|
| 2025.12.09 | ₩111,638 | ₩112,172 | ₩107,365 | ₩109,501 | -1.91% | 457 |
|---|
| 2025.12.08 | ₩117,513 | ₩117,513 | ₩107,365 | ₩110,035 | -6.36% | 731 |
|---|
| 2025.12.05 | ₩122,855 | ₩123,923 | ₩108,433 | ₩116,979 | -4.78% | 2.3천 |
|---|
| 2025.12.04 | ₩127,128 | ₩133,004 | ₩125,526 | ₩131,936 | +3.78% | 252 |
|---|
| 2025.12.03 | ₩122,855 | ₩133,004 | ₩121,787 | ₩127,128 | +3.48% | 630 |
|---|
| 2025.12.02 | ₩138,345 | ₩138,345 | ₩126,594 | ₩126,594 | -8.49% | 861 |
|---|
| 2025.12.01 | ₩144,221 | ₩144,221 | ₩137,277 | ₩138,880 | -3.70% | 458 |
|---|
| 2025.11.28 | ₩144,221 | ₩144,221 | ₩138,880 | ₩143,153 | -0.74% | 147 |
|---|
| 2025.11.26 | ₩144,221 | ₩148,494 | ₩139,414 | ₩146,892 | +1.85% | 202 |
|---|
| 2025.11.25 | ₩135,675 | ₩149,563 | ₩135,140 | ₩148,494 | +9.45% | 1.1천 |
|---|
| 2025.11.24 | ₩134,072 | ₩142,084 | ₩134,072 | ₩135,140 | +0.80% | 513 |
|---|
| 2025.11.21 | ₩139,414 | ₩139,414 | ₩134,072 | ₩137,811 | -1.15% | 201 |
|---|
| 2025.11.20 | ₩139,414 | ₩143,153 | ₩136,209 | ₩139,414 | 0.00% | 567 |
|---|
| 2025.11.19 | ₩141,016 | ₩142,084 | ₩138,880 | ₩139,414 | -1.14% | 344 |
|---|
| 2025.11.18 | ₩144,221 | ₩146,892 | ₩139,948 | ₩140,482 | -2.59% | 141 |
|---|
| 2025.11.17 | ₩142,084 | ₩148,494 | ₩140,482 | ₩144,221 | +1.50% | 601 |
|---|
| 2025.11.14 | ₩139,414 | ₩146,358 | ₩138,880 | ₩145,823 | +4.60% | 381 |
|---|
| 2025.11.13 | ₩150,097 | ₩154,370 | ₩140,482 | ₩143,687 | -4.27% | 604 |
|---|
| 2025.11.12 | ₩154,904 | ₩155,972 | ₩146,892 | ₩150,631 | -2.76% | 434 |
|---|
| 2025.11.11 | ₩141,550 | ₩160,246 | ₩141,550 | ₩160,246 | +13.21% | 319 |
|---|
| 2025.11.10 | ₩160,246 | ₩162,382 | ₩160,246 | ₩160,246 | 0.00% | 461 |
|---|
| 2025.11.07 | ₩158,109 | ₩159,711 | ₩133,538 | ₩150,631 | -4.73% | 1천 |
|---|
| 2025.11.06 | ₩166,655 | ₩170,929 | ₩149,563 | ₩158,109 | -5.13% | 1천 |
|---|
| 2025.11.05 | ₩170,394 | ₩173,065 | ₩160,246 | ₩168,792 | -0.94% | 1천 |
|---|
| 2025.11.04 | ₩177,338 | ₩181,612 | ₩170,929 | ₩170,929 | -3.61% | 973 |
|---|
| 2025.11.03 | ₩194,965 | ₩210,990 | ₩176,804 | ₩180,009 | -7.67% | 1.2천 |
|---|
| 2025.10.31 | ₩199,239 | ₩200,841 | ₩194,965 | ₩200,307 | +0.54% | 338 |
|---|
| 2025.10.30 | ₩202,444 | ₩205,114 | ₩193,897 | ₩199,239 | -1.58% | 526 |
|---|
| 2025.10.29 | ₩199,239 | ₩219,002 | ₩198,170 | ₩205,114 | +2.95% | 612 |
|---|
| 2025.10.28 | ₩213,661 | ₩215,263 | ₩191,761 | ₩199,239 | -6.75% | 880 |
|---|
| 2025.10.27 | ₩209,388 | ₩226,480 | ₩204,580 | ₩205,649 | -1.79% | 1.1천 |
|---|
| 2025.10.24 | ₩197,636 | ₩212,058 | ₩197,636 | ₩205,649 | +4.05% | 1.2천 |
|---|
| 2025.10.23 | ₩193,897 | ₩201,909 | ₩190,692 | ₩195,500 | +0.83% | 429 |
|---|
| 2025.10.22 | ₩210,990 | ₩210,990 | ₩193,897 | ₩199,773 | -5.32% | 384 |
|---|
| 2025.10.21 | ₩207,785 | ₩219,002 | ₩207,251 | ₩211,524 | +1.80% | 456 |
|---|
| 2025.10.20 | ₩197,636 | ₩219,002 | ₩197,636 | ₩213,661 | +8.11% | 443 |
|---|
| 2025.10.17 | ₩202,978 | ₩207,251 | ₩194,431 | ₩200,841 | -1.05% | 1.7천 |
|---|
| 2025.10.16 | ₩205,649 | ₩216,866 | ₩205,649 | ₩206,183 | +0.26% | 770 |
|---|
| 2025.10.15 | ₩229,151 | ₩229,151 | ₩208,853 | ₩211,524 | -7.69% | 797 |
|---|
| 2025.10.14 | ₩214,195 | ₩221,673 | ₩204,580 | ₩220,071 | +2.74% | 1.9천 |
|---|
| 2025.10.13 | ₩224,878 | ₩236,629 | ₩214,195 | ₩226,480 | +0.71% | 1.3천 |
|---|
| 2025.10.10 | ₩238,232 | ₩251,051 | ₩232,890 | ₩236,629 | -0.67% | 1.1천 |
|---|