시장 데이터를 불러오는 중
전체 종목
Harvard Bioscience, Inc. - Common Stock 과거 주가
Harvard Bioscience, Inc. - Common Stock · HBIO · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harvard Bioscience, Inc. - Common Stock · HBIO · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,854 | ₩11,350 | ₩10,854 | ₩11,042 | +1.73% | 1.2만 |
| 2026.10.08 | ₩11,350 | ₩11,792 | ₩10,693 | ₩10,894 | -4.01% | 1.8만 |
| 2026.10.07 | ₩11,296 | ₩11,524 | ₩11,296 | ₩11,390 | +0.83% | 8.3천 |
| 2026.10.06 | ₩11,404 | ₩11,605 | ₩11,404 | ₩11,471 | +0.59% | 1만 |
| 2026.10.05 | ₩11,310 | ₩11,792 | ₩11,256 | ₩11,390 | +0.71% | 2.3만 |
| 2026.10.02 | ₩10,827 | ₩11,283 | ₩10,760 | ₩11,176 | +3.22% | 1.6만 |
| 2026.10.01 | ₩10,586 | ₩10,894 | ₩10,519 | ₩10,894 | +2.91% | 4.6만 |
| 2026.09.30 | ₩10,640 | ₩10,680 | ₩10,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,613 |
| -0.25% |
| 1.5만 |
| 2026.09.29 | ₩10,720 | ₩10,814 | ₩10,559 | ₩10,667 | -0.50% | 2.7만 |
|---|
| 2026.09.28 | ₩10,667 | ₩10,814 | ₩10,613 | ₩10,693 | +0.25% | 3.2만 |
|---|
| 2026.09.25 | ₩10,747 | ₩10,787 | ₩10,613 | ₩10,667 | -0.75% | 5천 |
|---|
| 2026.09.24 | ₩10,747 | ₩10,894 | ₩10,667 | ₩10,747 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩10,586 | ₩10,841 | ₩10,586 | ₩10,787 | +1.90% | 2.3만 |
|---|
| 2026.09.22 | ₩10,747 | ₩10,841 | ₩10,600 | ₩10,613 | -1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩10,760 | ₩10,854 | ₩10,586 | ₩10,720 | -0.37% | 2만 |
|---|
| 2026.09.18 | ₩10,720 | ₩10,975 | ₩10,653 | ₩10,653 | -0.63% | 1.9만 |
|---|
| 2026.09.17 | ₩10,680 | ₩10,975 | ₩10,680 | ₩10,760 | +0.75% | 1.2만 |
|---|
| 2026.09.16 | ₩10,707 | ₩10,841 | ₩10,653 | ₩10,680 | -0.25% | 9.1천 |
|---|
| 2026.09.15 | ₩10,814 | ₩10,827 | ₩10,667 | ₩10,720 | -0.87% | 1.1만 |
|---|
| 2026.09.14 | ₩10,720 | ₩10,854 | ₩10,667 | ₩10,841 | +1.13% | 3.9만 |
|---|
| 2026.09.11 | ₩10,961 | ₩10,961 | ₩10,747 | ₩10,760 | -1.83% | 8.3천 |
|---|
| 2026.09.10 | ₩10,653 | ₩10,921 | ₩10,546 | ₩10,921 | +2.52% | 1.6만 |
|---|
| 2026.09.09 | ₩10,640 | ₩10,774 | ₩10,600 | ₩10,653 | +0.13% | 9.1천 |
|---|
| 2026.09.08 | ₩10,586 | ₩10,921 | ₩10,519 | ₩10,653 | +0.63% | 1.2만 |
|---|
| 2026.09.04 | ₩10,720 | ₩11,095 | ₩10,600 | ₩10,747 | +0.25% | 9.9천 |
|---|
| 2026.09.03 | ₩11,216 | ₩11,216 | ₩10,519 | ₩10,720 | -4.42% | 2.5만 |
|---|
| 2026.09.02 | ₩10,787 | ₩11,256 | ₩10,519 | ₩10,988 | +1.86% | 3.6만 |
|---|
| 2026.09.01 | ₩10,894 | ₩11,069 | ₩10,720 | ₩10,774 | -1.11% | 2.1만 |
|---|
| 2026.08.31 | ₩10,613 | ₩10,881 | ₩10,586 | ₩10,868 | +2.40% | 3.2만 |
|---|
| 2026.08.28 | ₩10,720 | ₩10,720 | ₩10,600 | ₩10,626 | -0.88% | 2.1만 |
|---|
| 2026.08.27 | ₩10,278 | ₩10,586 | ₩10,278 | ₩10,586 | +3.00% | 2.7만 |
|---|
| 2026.08.26 | ₩9,943 | ₩10,265 | ₩9,943 | ₩10,251 | +3.10% | 1.1만 |
|---|
| 2026.08.25 | ₩9,863 | ₩10,157 | ₩9,863 | ₩10,157 | +2.99% | 6.1천 |
|---|
| 2026.08.24 | ₩9,983 | ₩10,157 | ₩9,876 | ₩10,117 | +1.34% | 1.1만 |
|---|
| 2026.08.21 | ₩10,238 | ₩10,238 | ₩9,876 | ₩10,023 | -2.09% | 1.1만 |
|---|
| 2026.08.20 | ₩9,300 | ₩10,224 | ₩9,300 | ₩10,117 | +8.79% | 5.2만 |
|---|
| 2026.08.19 | ₩9,541 | ₩9,541 | ₩9,367 | ₩9,487 | -0.56% | 1만 |
|---|
| 2026.08.18 | ₩8,643 | ₩9,688 | ₩8,643 | ₩9,340 | +8.06% | 5.1만 |
|---|
| 2026.08.17 | ₩8,791 | ₩8,978 | ₩8,657 | ₩8,710 | -0.91% | 1.3만 |
|---|
| 2026.08.14 | ₩8,858 | ₩8,978 | ₩8,724 | ₩8,925 | +0.76% | 1.5만 |
|---|
| 2026.08.13 | ₩8,201 | ₩8,978 | ₩8,147 | ₩8,938 | +8.99% | 5.2만 |
|---|
| 2026.08.12 | ₩8,348 | ₩8,469 | ₩8,255 | ₩8,268 | -0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩8,576 | ₩8,710 | ₩8,107 | ₩8,214 | -4.22% | 3.3만 |
|---|
| 2026.08.10 | ₩8,509 | ₩8,951 | ₩8,322 | ₩8,563 | +0.63% | 3.9만 |
|---|
| 2026.08.07 | ₩8,241 | ₩8,697 | ₩8,241 | ₩8,670 | +5.20% | 1.4만 |
|---|
| 2026.08.06 | ₩8,509 | ₩8,616 | ₩8,067 | ₩8,295 | -2.52% | 1.5만 |
|---|
| 2026.08.05 | ₩8,389 | ₩8,616 | ₩8,389 | ₩8,536 | +1.76% | 1.4만 |
|---|
| 2026.08.04 | ₩8,603 | ₩8,603 | ₩8,308 | ₩8,456 | -1.71% | 7.3천 |
|---|
| 2026.08.03 | ₩8,067 | ₩8,536 | ₩8,054 | ₩8,456 | +4.82% | 1.4만 |
|---|
| 2026.07.31 | ₩8,040 | ₩8,335 | ₩8,040 | ₩8,174 | +1.67% | 2.2만 |
|---|
| 2026.07.30 | ₩8,094 | ₩8,161 | ₩8,013 | ₩8,161 | +0.83% | 6.8천 |
|---|
| 2026.07.29 | ₩8,040 | ₩8,201 | ₩7,920 | ₩8,201 | +2.00% | 5.1천 |
|---|
| 2026.07.28 | ₩7,973 | ₩8,362 | ₩7,933 | ₩7,933 | -0.50% | 9천 |
|---|
| 2026.07.27 | ₩8,080 | ₩8,362 | ₩7,973 | ₩8,027 | -0.66% | 7.9천 |
|---|
| 2026.07.24 | ₩8,308 | ₩8,308 | ₩8,040 | ₩8,040 | -3.23% | 6천 |
|---|
| 2026.07.23 | ₩8,121 | ₩8,348 | ₩8,121 | ₩8,295 | +2.15% | 5.4천 |
|---|
| 2026.07.22 | ₩8,094 | ₩8,214 | ₩8,054 | ₩8,214 | +1.49% | 1.3만 |
|---|
| 2026.07.21 | ₩8,174 | ₩8,415 | ₩8,094 | ₩8,094 | -0.98% | 9천 |
|---|
| 2026.07.20 | ₩8,322 | ₩8,348 | ₩8,040 | ₩8,188 | -1.61% | 3만 |
|---|
| 2026.07.17 | ₩7,973 | ₩8,469 | ₩7,973 | ₩8,348 | +4.71% | 1.4만 |
|---|
| 2026.07.16 | ₩8,255 | ₩8,255 | ₩7,973 | ₩7,973 | -3.41% | 1.2만 |
|---|
| 2026.07.15 | ₩7,906 | ₩8,295 | ₩7,906 | ₩8,080 | +2.20% | 7.9천 |
|---|
| 2026.07.14 | ₩8,174 | ₩8,188 | ₩7,906 | ₩7,946 | -2.79% | 1.8만 |
|---|
| 2026.07.13 | ₩8,188 | ₩8,523 | ₩8,174 | ₩8,201 | +0.16% | 9.4천 |
|---|
| 2026.07.10 | ₩8,402 | ₩8,523 | ₩8,188 | ₩8,228 | -2.07% | 7.6천 |
|---|
| 2026.07.09 | ₩8,549 | ₩8,804 | ₩8,201 | ₩8,348 | -2.35% | 1.1만 |
|---|
| 2026.07.08 | ₩8,697 | ₩8,737 | ₩8,415 | ₩8,415 | -3.24% | 7.4천 |
|---|
| 2026.07.07 | ₩8,429 | ₩9,005 | ₩8,429 | ₩8,884 | +5.41% | 2.2만 |
|---|
| 2026.07.06 | ₩8,134 | ₩8,576 | ₩8,134 | ₩8,509 | +4.61% | 1.7만 |
|---|
| 2026.07.02 | ₩8,295 | ₩8,362 | ₩7,960 | ₩8,241 | -0.65% | 9.6천 |
|---|
| 2026.07.01 | ₩8,241 | ₩8,415 | ₩8,027 | ₩8,107 | -1.63% | 2만 |
|---|
| 2026.06.30 | ₩8,094 | ₩8,308 | ₩8,000 | ₩8,241 | +1.82% | 2.3만 |
|---|
| 2026.06.29 | ₩8,027 | ₩8,415 | ₩7,920 | ₩8,214 | +2.34% | 1.1만 |
|---|
| 2026.06.26 | ₩7,987 | ₩8,174 | ₩7,987 | ₩8,094 | +1.34% | 7.9천 |
|---|
| 2026.06.25 | ₩8,147 | ₩8,255 | ₩7,973 | ₩7,987 | -1.97% | 6.2천 |
|---|
| 2026.06.24 | ₩8,000 | ₩8,281 | ₩7,973 | ₩8,147 | +1.84% | 1.9만 |
|---|
| 2026.06.23 | ₩7,920 | ₩8,174 | ₩7,799 | ₩8,054 | +1.69% | 9천 |
|---|
| 2026.06.22 | ₩7,933 | ₩8,268 | ₩7,866 | ₩8,121 | +2.36% | 1.8만 |
|---|
| 2026.06.18 | ₩8,040 | ₩8,040 | ₩7,839 | ₩7,866 | -2.17% | 2.1만 |
|---|
| 2026.06.17 | ₩7,853 | ₩8,188 | ₩7,732 | ₩8,040 | +2.39% | 8.5천 |
|---|
| 2026.06.16 | ₩8,000 | ₩8,094 | ₩7,745 | ₩7,973 | -0.34% | 4.8만 |
|---|
| 2026.06.15 | ₩8,295 | ₩8,643 | ₩7,933 | ₩8,027 | -3.23% | 2.9만 |
|---|
| 2026.06.12 | ₩8,804 | ₩8,965 | ₩8,054 | ₩8,147 | -7.46% | 3.1만 |
|---|
| 2026.06.11 | ₩8,429 | ₩8,965 | ₩8,241 | ₩8,898 | +5.56% | 3.5만 |
|---|
| 2026.06.10 | ₩8,080 | ₩8,536 | ₩8,054 | ₩8,308 | +2.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,161 | ₩8,308 | ₩7,893 | ₩8,094 | -0.82% | 1.7만 |
|---|
| 2026.06.08 | ₩8,456 | ₩8,697 | ₩8,054 | ₩8,054 | -4.75% | 1.1만 |
|---|
| 2026.06.05 | ₩8,616 | ₩8,616 | ₩8,054 | ₩8,308 | -3.58% | 8.9천 |
|---|
| 2026.06.04 | ₩8,697 | ₩8,777 | ₩8,322 | ₩8,683 | -0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩8,724 | ₩8,844 | ₩7,866 | ₩8,710 | -0.15% | 2.9만 |
|---|
| 2026.06.02 | ₩8,482 | ₩8,965 | ₩8,456 | ₩8,657 | +2.05% | 2.9만 |
|---|
| 2026.06.01 | ₩7,719 | ₩8,791 | ₩7,719 | ₩8,576 | +11.11% | 7.5만 |
|---|
| 2026.05.29 | ₩8,000 | ₩8,067 | ₩7,799 | ₩7,879 | -1.51% | 1.2만 |
|---|
| 2026.05.28 | ₩7,678 | ₩8,174 | ₩7,652 | ₩7,973 | +3.84% | 4.1만 |
|---|
| 2026.05.27 | ₩7,705 | ₩8,000 | ₩7,585 | ₩7,745 | +0.52% | 2.1만 |
|---|
| 2026.05.26 | ₩7,370 | ₩7,812 | ₩7,049 | ₩7,611 | +3.27% | 3.1만 |
|---|
| 2026.05.22 | ₩7,397 | ₩7,625 | ₩7,183 | ₩7,491 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩7,250 | ₩7,879 | ₩6,941 | ₩7,397 | +2.03% | 1.6만 |
|---|
| 2026.05.20 | ₩6,848 | ₩7,317 | ₩6,834 | ₩7,236 | +5.68% | 2.8만 |
|---|
| 2026.05.19 | ₩6,700 | ₩6,888 | ₩6,526 | ₩6,714 | +0.20% | 3.7만 |
|---|
| 2026.05.18 | ₩7,035 | ₩7,183 | ₩6,646 | ₩6,700 | -4.76% | 4.8만 |
|---|
| 2026.05.15 | ₩7,290 | ₩7,343 | ₩7,035 | ₩7,035 | -3.49% | 2.7만 |
|---|
| 2026.05.14 | ₩7,370 | ₩7,491 | ₩7,062 | ₩7,397 | +0.36% | 2.3만 |
|---|
| 2026.05.13 | ₩7,357 | ₩7,732 | ₩7,357 | ₩7,464 | +1.46% | 3.2만 |
|---|
| 2026.05.12 | ₩8,174 | ₩8,576 | ₩7,250 | ₩7,250 | -11.31% | 5.3만 |
|---|
| 2026.05.11 | ₩9,246 | ₩9,581 | ₩9,139 | ₩9,166 | -0.87% | 3.2만 |
|---|
| 2026.05.08 | ₩9,246 | ₩9,554 | ₩9,099 | ₩9,246 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩9,662 | ₩9,662 | ₩8,898 | ₩9,099 | -5.83% | 1.5만 |
|---|
| 2026.05.06 | ₩8,884 | ₩10,050 | ₩8,777 | ₩9,702 | +9.20% | 15.1만 |
|---|
| 2026.05.05 | ₩8,590 | ₩9,045 | ₩8,590 | ₩8,884 | +3.43% | 2만 |
|---|
| 2026.05.04 | ₩8,630 | ₩8,791 | ₩8,415 | ₩8,576 | -0.62% | 1.7만 |
|---|
| 2026.05.01 | ₩8,549 | ₩8,710 | ₩8,107 | ₩8,523 | -0.31% | 1.9만 |
|---|
| 2026.04.30 | ₩8,188 | ₩8,643 | ₩8,147 | ₩8,549 | +4.42% | 1.3만 |
|---|
| 2026.04.29 | ₩8,603 | ₩8,603 | ₩8,121 | ₩8,214 | -4.52% | 1만 |
|---|
| 2026.04.28 | ₩9,152 | ₩9,152 | ₩8,576 | ₩8,643 | -5.56% | 3만 |
|---|
| 2026.04.27 | ₩9,085 | ₩9,260 | ₩8,737 | ₩9,152 | +0.74% | 3.2만 |
|---|
| 2026.04.24 | ₩9,112 | ₩9,313 | ₩8,764 | ₩9,193 | +0.88% | 1.7만 |
|---|
| 2026.04.23 | ₩8,764 | ₩9,219 | ₩8,683 | ₩9,085 | +3.67% | 3.3만 |
|---|
| 2026.04.22 | ₩8,871 | ₩8,978 | ₩8,737 | ₩8,965 | +1.06% | 1.2만 |
|---|
| 2026.04.21 | ₩9,260 | ₩9,367 | ₩8,375 | ₩8,791 | -5.07% | 8.1만 |
|---|
| 2026.04.20 | ₩8,121 | ₩9,380 | ₩7,973 | ₩9,367 | +15.35% | 11.4만 |
|---|
| 2026.04.17 | ₩7,879 | ₩8,375 | ₩7,692 | ₩8,214 | +4.25% | 4.4만 |
|---|
| 2026.04.16 | ₩7,665 | ₩8,040 | ₩7,370 | ₩7,920 | +3.32% | 7.1만 |
|---|
| 2026.04.15 | ₩6,566 | ₩7,799 | ₩6,566 | ₩7,692 | +17.14% | 11.9만 |
|---|
| 2026.04.14 | ₩6,244 | ₩6,687 | ₩6,191 | ₩6,579 | +5.36% | 8만 |
|---|
| 2026.04.13 | ₩5,816 | ₩6,553 | ₩5,816 | ₩6,244 | +7.37% | 12.4만 |
|---|
| 2026.04.10 | ₩7,075 | ₩7,075 | ₩5,722 | ₩5,775 | -18.37% | 42.9만 |
|---|
| 2026.04.09 | ₩7,437 | ₩7,437 | ₩7,196 | ₩7,196 | -3.24% | 2.2만 |
|---|
| 2026.04.08 | ₩7,276 | ₩7,477 | ₩7,250 | ₩7,437 | +2.21% | 1.7만 |
|---|
| 2026.04.07 | ₩7,290 | ₩7,410 | ₩7,075 | ₩7,236 | -0.74% | 1.8만 |
|---|
| 2026.04.06 | ₩6,941 | ₩7,812 | ₩6,807 | ₩7,410 | +6.76% | 5.6만 |
|---|
| 2026.04.02 | ₩6,700 | ₩7,062 | ₩6,700 | ₩6,968 | +4.00% | 3.1만 |
|---|
| 2026.04.01 | ₩6,512 | ₩7,102 | ₩6,512 | ₩6,821 | +4.73% | 9.5만 |
|---|
| 2026.03.31 | ₩6,325 | ₩6,754 | ₩6,325 | ₩6,526 | +3.18% | 4.6만 |
|---|
| 2026.03.30 | ₩6,499 | ₩6,620 | ₩6,110 | ₩6,244 | -3.92% | 4.7만 |
|---|
| 2026.03.27 | ₩6,700 | ₩6,754 | ₩6,365 | ₩6,526 | -2.60% | 4만 |
|---|
| 2026.03.26 | ₩6,727 | ₩6,874 | ₩6,673 | ₩6,794 | +1.00% | 3.6만 |
|---|
| 2026.03.25 | ₩6,955 | ₩6,955 | ₩6,727 | ₩6,874 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩7,062 | ₩7,129 | ₩6,740 | ₩6,874 | -2.66% | 2.6만 |
|---|
| 2026.03.23 | ₩7,049 | ₩7,236 | ₩6,982 | ₩7,156 | +1.52% | 5.1만 |
|---|
| 2026.03.20 | ₩7,357 | ₩7,357 | ₩6,714 | ₩7,062 | -4.01% | 6.3만 |
|---|
| 2026.03.19 | ₩6,352 | ₩7,705 | ₩6,311 | ₩7,504 | +18.14% | 10.4만 |
|---|
| 2026.03.18 | ₩6,633 | ₩6,633 | ₩6,325 | ₩6,539 | -1.41% | 6.7만 |
|---|
| 2026.03.17 | ₩6,646 | ₩6,740 | ₩6,231 | ₩6,526 | -1.81% | 8.2만 |
|---|
| 2026.03.16 | ₩5,963 | ₩7,035 | ₩5,963 | ₩6,714 | +12.58% | 18.5만 |
|---|
| 2026.03.13 | ₩6,298 | ₩6,566 | ₩6,164 | ₩6,298 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩6,700 | ₩6,834 | ₩5,360 | ₩6,566 | -2.00% | 17.6만 |
|---|
| 2026.03.11 | ₩7,236 | ₩7,236 | ₩6,700 | ₩6,834 | -5.56% | 3.4만 |
|---|
| 2026.03.10 | ₩6,566 | ₩7,236 | ₩6,566 | ₩7,102 | +8.16% | 5만 |
|---|
| 2026.03.09 | ₩6,968 | ₩7,102 | ₩6,298 | ₩6,566 | -5.77% | 5.2만 |
|---|
| 2026.03.06 | ₩7,638 | ₩7,772 | ₩7,370 | ₩7,370 | -3.51% | 3.1만 |
|---|
| 2026.03.05 | ₩7,906 | ₩8,308 | ₩7,638 | ₩7,638 | -3.39% | 1.6만 |
|---|
| 2026.03.04 | ₩7,638 | ₩8,040 | ₩7,638 | ₩7,638 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩7,906 | ₩8,040 | ₩7,504 | ₩7,638 | -3.39% | 2만 |
|---|
| 2026.03.02 | ₩7,772 | ₩8,174 | ₩7,772 | ₩7,906 | +1.72% | 1.5만 |
|---|
| 2026.02.27 | ₩7,906 | ₩8,710 | ₩7,906 | ₩8,174 | +3.39% | 2.6만 |
|---|
| 2026.02.26 | ₩8,040 | ₩8,308 | ₩7,906 | ₩8,040 | 0.00% | 2.3만 |
|---|
| 2026.02.25 | ₩7,638 | ₩8,174 | ₩7,504 | ₩8,040 | +5.26% | 2.2만 |
|---|
| 2026.02.24 | ₩7,504 | ₩8,040 | ₩7,504 | ₩7,772 | +3.57% | 1.4만 |
|---|
| 2026.02.23 | ₩7,772 | ₩8,040 | ₩7,504 | ₩7,638 | -1.72% | 3.4만 |
|---|
| 2026.02.20 | ₩8,040 | ₩8,308 | ₩7,772 | ₩7,772 | -3.33% | 5만 |
|---|
| 2026.02.19 | ₩7,772 | ₩8,040 | ₩7,772 | ₩7,906 | +1.72% | 1.8만 |
|---|
| 2026.02.18 | ₩8,174 | ₩8,174 | ₩7,638 | ₩7,906 | -3.28% | 2.9만 |
|---|
| 2026.02.17 | ₩7,906 | ₩8,174 | ₩7,772 | ₩8,040 | +1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩7,504 | ₩7,638 | ₩7,236 | ₩7,370 | -1.79% | 2.3만 |
|---|
| 2026.02.12 | ₩7,236 | ₩7,638 | ₩7,102 | ₩7,504 | +3.70% | 2.6만 |
|---|
| 2026.02.11 | ₩8,174 | ₩8,308 | ₩7,236 | ₩7,236 | -11.48% | 4.8만 |
|---|
| 2026.02.10 | ₩8,576 | ₩8,710 | ₩7,370 | ₩8,040 | -6.25% | 54.8만 |
|---|
| 2026.02.09 | ₩7,102 | ₩7,236 | ₩6,700 | ₩7,102 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩6,432 | ₩6,834 | ₩6,298 | ₩6,700 | +4.17% | 1.8만 |
|---|
| 2026.02.05 | ₩6,700 | ₩6,834 | ₩6,298 | ₩6,298 | -6.00% | 3.8만 |
|---|
| 2026.02.04 | ₩6,700 | ₩7,236 | ₩6,700 | ₩6,834 | +2.00% | 1.7만 |
|---|
| 2026.02.03 | ₩6,700 | ₩6,834 | ₩6,700 | ₩6,700 | 0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,700 | ₩6,834 | ₩6,700 | ₩6,700 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩6,968 | ₩7,102 | ₩6,432 | ₩6,700 | -3.85% | 6.9만 |
|---|
| 2026.01.29 | ₩7,772 | ₩7,906 | ₩7,102 | ₩7,236 | -6.90% | 4.3만 |
|---|
| 2026.01.28 | ₩8,040 | ₩8,040 | ₩7,638 | ₩7,638 | -5.00% | 1.8만 |
|---|
| 2026.01.27 | ₩7,772 | ₩8,040 | ₩7,772 | ₩7,906 | +1.72% | 2.5만 |
|---|
| 2026.01.26 | ₩8,174 | ₩8,308 | ₩7,638 | ₩7,772 | -4.92% | 2.2만 |
|---|
| 2026.01.23 | ₩8,308 | ₩8,442 | ₩7,906 | ₩7,906 | -4.84% | 1.9만 |
|---|
| 2026.01.22 | ₩7,504 | ₩8,442 | ₩7,504 | ₩8,308 | +10.71% | 3.4만 |
|---|
| 2026.01.21 | ₩7,504 | ₩8,040 | ₩7,504 | ₩7,906 | +5.36% | 1.8만 |
|---|
| 2026.01.20 | ₩8,308 | ₩8,308 | ₩7,504 | ₩7,772 | -6.45% | 2.5만 |
|---|
| 2026.01.16 | ₩7,906 | ₩8,040 | ₩7,772 | ₩7,906 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩7,504 | ₩8,040 | ₩7,504 | ₩7,772 | +3.57% | 5.9만 |
|---|
| 2026.01.14 | ₩7,906 | ₩7,906 | ₩7,370 | ₩7,638 | -3.39% | 3.8만 |
|---|
| 2026.01.13 | ₩8,174 | ₩8,710 | ₩7,906 | ₩7,906 | -3.28% | 3.4만 |
|---|
| 2026.01.12 | ₩8,844 | ₩8,844 | ₩8,174 | ₩8,308 | -6.06% | 2.4만 |
|---|
| 2026.01.09 | ₩9,112 | ₩9,112 | ₩8,442 | ₩8,442 | -7.35% | 3.2만 |
|---|
| 2026.01.08 | ₩8,978 | ₩9,112 | ₩8,710 | ₩8,710 | -2.99% | 2.5만 |
|---|
| 2026.01.07 | ₩9,380 | ₩9,380 | ₩8,978 | ₩8,978 | -4.29% | 3.5만 |
|---|
| 2026.01.06 | ₩9,514 | ₩9,514 | ₩9,112 | ₩9,246 | -2.82% | 3.1만 |
|---|
| 2026.01.05 | ₩9,112 | ₩9,514 | ₩8,710 | ₩9,112 | 0.00% | 3만 |
|---|
| 2026.01.02 | ₩8,844 | ₩8,978 | ₩8,576 | ₩8,710 | -1.52% | 2.4만 |
|---|
| 2025.12.31 | ₩8,710 | ₩8,978 | ₩8,710 | ₩8,978 | +3.08% | 4만 |
|---|
| 2025.12.30 | ₩8,844 | ₩9,112 | ₩8,710 | ₩8,844 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩9,380 | ₩9,514 | ₩8,844 | ₩8,844 | -5.71% | 7.6만 |
|---|
| 2025.12.26 | ₩9,782 | ₩9,782 | ₩9,380 | ₩9,380 | -4.11% | 3.1만 |
|---|
| 2025.12.24 | ₩9,782 | ₩10,050 | ₩9,648 | ₩9,782 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩10,318 | ₩10,318 | ₩9,514 | ₩9,648 | -6.49% | 3.6만 |
|---|
| 2025.12.22 | ₩10,452 | ₩10,720 | ₩10,050 | ₩10,050 | -3.85% | 3.8만 |
|---|
| 2025.12.19 | ₩10,452 | ₩10,452 | ₩9,916 | ₩10,050 | -3.85% | 4.1만 |
|---|
| 2025.12.18 | ₩10,452 | ₩10,854 | ₩10,318 | ₩10,318 | -1.28% | 3.1만 |
|---|
| 2025.12.17 | ₩9,648 | ₩11,256 | ₩9,648 | ₩10,586 | +9.72% | 21.1만 |
|---|
| 2025.12.16 | ₩9,648 | ₩9,648 | ₩9,112 | ₩9,380 | -2.78% | 6.3만 |
|---|
| 2025.12.15 | ₩9,648 | ₩10,184 | ₩9,246 | ₩9,380 | -2.78% | 5.2만 |
|---|
| 2025.12.12 | ₩9,916 | ₩10,452 | ₩9,782 | ₩9,916 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩10,452 | ₩10,452 | ₩9,648 | ₩9,916 | -5.13% | 5.9만 |
|---|
| 2025.12.10 | ₩9,648 | ₩10,452 | ₩9,514 | ₩10,184 | +5.56% | 5.9만 |
|---|
| 2025.12.09 | ₩9,916 | ₩10,586 | ₩9,514 | ₩9,648 | -2.70% | 11.9만 |
|---|
| 2025.12.08 | ₩10,184 | ₩10,854 | ₩9,782 | ₩10,184 | 0.00% | 5.7만 |
|---|
| 2025.12.05 | ₩9,648 | ₩10,318 | ₩9,514 | ₩10,184 | +5.56% | 4.8만 |
|---|
| 2025.12.04 | ₩9,782 | ₩9,916 | ₩9,380 | ₩9,648 | -1.37% | 5.5만 |
|---|
| 2025.12.03 | ₩9,380 | ₩10,050 | ₩9,380 | ₩9,782 | +4.29% | 6.9만 |
|---|
| 2025.12.02 | ₩10,318 | ₩10,586 | ₩9,514 | ₩9,648 | -6.49% | 6.8만 |
|---|
| 2025.12.01 | ₩10,452 | ₩11,122 | ₩10,184 | ₩10,318 | -1.28% | 11.2만 |
|---|
| 2025.11.28 | ₩10,050 | ₩10,586 | ₩9,916 | ₩10,184 | +1.33% | 7만 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,318 | ₩9,380 | ₩10,050 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,710 | ₩10,184 | ₩8,576 | ₩9,916 | +13.85% | 20.7만 |
|---|
| 2025.11.24 | ₩8,576 | ₩9,380 | ₩8,308 | ₩8,576 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩7,504 | ₩8,844 | ₩7,504 | ₩8,442 | +12.50% | 10.2만 |
|---|
| 2025.11.20 | ₩8,308 | ₩8,576 | ₩7,504 | ₩7,504 | -9.68% | 11만 |
|---|
| 2025.11.19 | ₩8,576 | ₩8,844 | ₩8,174 | ₩8,308 | -3.13% | 9.2만 |
|---|
| 2025.11.18 | ₩8,978 | ₩9,112 | ₩8,174 | ₩8,576 | -4.48% | 9.1만 |
|---|
| 2025.11.17 | ₩8,978 | ₩9,916 | ₩8,576 | ₩8,978 | 0.00% | 25.1만 |
|---|
| 2025.11.14 | ₩7,504 | ₩8,978 | ₩7,236 | ₩8,844 | +17.86% | 20.5만 |
|---|
| 2025.11.13 | ₩8,308 | ₩8,442 | ₩7,504 | ₩7,772 | -6.45% | 10.5만 |
|---|
| 2025.11.12 | ₩8,308 | ₩8,710 | ₩8,174 | ₩8,308 | 0.00% | 11만 |
|---|
| 2025.11.11 | ₩7,772 | ₩8,576 | ₩7,236 | ₩8,174 | +5.17% | 21.8만 |
|---|
| 2025.11.10 | ₩7,370 | ₩7,906 | ₩7,236 | ₩7,772 | +5.45% | 19만 |
|---|
| 2025.11.07 | ₩6,968 | ₩7,370 | ₩6,566 | ₩7,236 | +3.85% | 21만 |
|---|
| 2025.11.06 | ₩7,638 | ₩7,906 | ₩6,566 | ₩7,370 | -3.51% | 54.5만 |
|---|
| 2025.11.05 | ₩8,174 | ₩8,710 | ₩7,504 | ₩7,906 | -3.28% | 36.7만 |
|---|
| 2025.11.04 | ₩7,236 | ₩8,308 | ₩7,102 | ₩8,308 | +14.81% | 33.9만 |
|---|
| 2025.11.03 | ₩7,102 | ₩8,710 | ₩6,968 | ₩7,638 | +7.55% | 80.3만 |
|---|
| 2025.10.31 | ₩7,504 | ₩7,772 | ₩6,432 | ₩6,968 | -7.14% | 170만 |
|---|
| 2025.10.30 | ₩7,638 | ₩12,596 | ₩6,968 | ₩8,442 | +10.53% | 3187.4만 |
|---|
| 2025.10.29 | ₩5,360 | ₩6,164 | ₩5,360 | ₩6,030 | +12.50% | 25.8만 |
|---|
| 2025.10.28 | ₩5,360 | ₩5,494 | ₩5,360 | ₩5,360 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩5,628 | ₩5,628 | ₩5,360 | ₩5,360 | -4.76% | 3.3만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,628 | ₩5,360 | ₩5,494 | +2.50% | 5.5만 |
|---|
| 2025.10.23 | ₩5,360 | ₩5,628 | ₩5,360 | ₩5,360 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩5,494 | ₩5,628 | ₩5,360 | ₩5,360 | -2.44% | 4.6만 |
|---|
| 2025.10.21 | ₩5,360 | ₩5,628 | ₩5,360 | ₩5,494 | +2.50% | 4.7만 |
|---|
| 2025.10.20 | ₩5,092 | ₩5,628 | ₩5,092 | ₩5,360 | +5.26% | 8.9만 |
|---|
| 2025.10.17 | ₩5,494 | ₩5,494 | ₩5,092 | ₩5,092 | -7.32% | 13.9만 |
|---|
| 2025.10.16 | ₩5,762 | ₩5,762 | ₩5,360 | ₩5,360 | -6.98% | 6.3만 |
|---|
| 2025.10.15 | ₩5,628 | ₩5,896 | ₩5,494 | ₩5,628 | 0.00% | 6.6만 |
|---|
| 2025.10.14 | ₩5,628 | ₩5,762 | ₩5,628 | ₩5,628 | 0.00% | 3.7만 |
|---|
| 2025.10.13 | ₩5,628 | ₩5,762 | ₩5,494 | ₩5,628 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩5,896 | ₩5,896 | ₩5,628 | ₩5,628 | -4.55% | 7.5만 |
|---|