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 | ₩10,809 | ₩11,303 | ₩10,809 | ₩10,996 | +1.73% | 1.2만 |
| 2026.10.08 | ₩11,303 | ₩11,743 | ₩10,649 | ₩10,849 | -4.01% | 1.8만 |
| 2026.10.07 | ₩11,250 | ₩11,477 | ₩11,250 | ₩11,343 | +0.83% | 8.3천 |
| 2026.10.06 | ₩11,356 | ₩11,557 | ₩11,356 | ₩11,423 | +0.59% | 1만 |
| 2026.10.05 | ₩11,263 | ₩11,743 | ₩11,210 | ₩11,343 | +0.71% | 2.3만 |
| 2026.10.02 | ₩10,783 | ₩11,236 | ₩10,716 | ₩11,130 | +3.22% | 1.6만 |
| 2026.10.01 | ₩10,542 | ₩10,849 | ₩10,476 | ₩10,849 | +2.91% | 4.6만 |
| 2026.09.30 | ₩10,596 | ₩10,636 | ₩10,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,569 |
| -0.25% |
| 1.5만 |
| 2026.09.29 | ₩10,676 | ₩10,769 | ₩10,516 | ₩10,622 | -0.50% | 2.7만 |
|---|
| 2026.09.28 | ₩10,622 | ₩10,769 | ₩10,569 | ₩10,649 | +0.25% | 3.2만 |
|---|
| 2026.09.25 | ₩10,703 | ₩10,743 | ₩10,569 | ₩10,622 | -0.75% | 5천 |
|---|
| 2026.09.24 | ₩10,703 | ₩10,849 | ₩10,622 | ₩10,703 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩10,542 | ₩10,796 | ₩10,542 | ₩10,743 | +1.90% | 2.3만 |
|---|
| 2026.09.22 | ₩10,703 | ₩10,796 | ₩10,556 | ₩10,569 | -1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩10,716 | ₩10,809 | ₩10,542 | ₩10,676 | -0.37% | 2만 |
|---|
| 2026.09.18 | ₩10,676 | ₩10,929 | ₩10,609 | ₩10,609 | -0.63% | 1.9만 |
|---|
| 2026.09.17 | ₩10,636 | ₩10,929 | ₩10,636 | ₩10,716 | +0.75% | 1.2만 |
|---|
| 2026.09.16 | ₩10,662 | ₩10,796 | ₩10,609 | ₩10,636 | -0.25% | 9.1천 |
|---|
| 2026.09.15 | ₩10,769 | ₩10,783 | ₩10,622 | ₩10,676 | -0.87% | 1.1만 |
|---|
| 2026.09.14 | ₩10,676 | ₩10,809 | ₩10,622 | ₩10,796 | +1.13% | 3.9만 |
|---|
| 2026.09.11 | ₩10,916 | ₩10,916 | ₩10,703 | ₩10,716 | -1.83% | 8.3천 |
|---|
| 2026.09.10 | ₩10,609 | ₩10,876 | ₩10,502 | ₩10,876 | +2.52% | 1.6만 |
|---|
| 2026.09.09 | ₩10,596 | ₩10,729 | ₩10,556 | ₩10,609 | +0.13% | 9.1천 |
|---|
| 2026.09.08 | ₩10,542 | ₩10,876 | ₩10,476 | ₩10,609 | +0.63% | 1.2만 |
|---|
| 2026.09.04 | ₩10,676 | ₩11,049 | ₩10,556 | ₩10,703 | +0.25% | 9.9천 |
|---|
| 2026.09.03 | ₩11,170 | ₩11,170 | ₩10,476 | ₩10,676 | -4.42% | 2.5만 |
|---|
| 2026.09.02 | ₩10,743 | ₩11,210 | ₩10,476 | ₩10,943 | +1.86% | 3.6만 |
|---|
| 2026.09.01 | ₩10,849 | ₩11,023 | ₩10,676 | ₩10,729 | -1.11% | 2.1만 |
|---|
| 2026.08.31 | ₩10,569 | ₩10,836 | ₩10,542 | ₩10,823 | +2.40% | 3.2만 |
|---|
| 2026.08.28 | ₩10,676 | ₩10,676 | ₩10,556 | ₩10,582 | -0.88% | 2.1만 |
|---|
| 2026.08.27 | ₩10,235 | ₩10,542 | ₩10,235 | ₩10,542 | +3.00% | 2.7만 |
|---|
| 2026.08.26 | ₩9,902 | ₩10,222 | ₩9,902 | ₩10,209 | +3.10% | 1.1만 |
|---|
| 2026.08.25 | ₩9,822 | ₩10,115 | ₩9,822 | ₩10,115 | +2.99% | 6.1천 |
|---|
| 2026.08.24 | ₩9,942 | ₩10,115 | ₩9,835 | ₩10,075 | +1.34% | 1.1만 |
|---|
| 2026.08.21 | ₩10,195 | ₩10,195 | ₩9,835 | ₩9,982 | -2.09% | 1.1만 |
|---|
| 2026.08.20 | ₩9,261 | ₩10,182 | ₩9,261 | ₩10,075 | +8.79% | 5.2만 |
|---|
| 2026.08.19 | ₩9,501 | ₩9,501 | ₩9,328 | ₩9,448 | -0.56% | 1만 |
|---|
| 2026.08.18 | ₩8,607 | ₩9,648 | ₩8,607 | ₩9,301 | +8.06% | 5.1만 |
|---|
| 2026.08.17 | ₩8,754 | ₩8,941 | ₩8,621 | ₩8,674 | -0.91% | 1.3만 |
|---|
| 2026.08.14 | ₩8,821 | ₩8,941 | ₩8,687 | ₩8,888 | +0.76% | 1.5만 |
|---|
| 2026.08.13 | ₩8,167 | ₩8,941 | ₩8,114 | ₩8,901 | +8.99% | 5.2만 |
|---|
| 2026.08.12 | ₩8,314 | ₩8,434 | ₩8,220 | ₩8,234 | -0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩8,541 | ₩8,674 | ₩8,074 | ₩8,180 | -4.22% | 3.3만 |
|---|
| 2026.08.10 | ₩8,474 | ₩8,914 | ₩8,287 | ₩8,527 | +0.63% | 3.9만 |
|---|
| 2026.08.07 | ₩8,207 | ₩8,661 | ₩8,207 | ₩8,634 | +5.20% | 1.4만 |
|---|
| 2026.08.06 | ₩8,474 | ₩8,581 | ₩8,034 | ₩8,260 | -2.52% | 1.5만 |
|---|
| 2026.08.05 | ₩8,354 | ₩8,581 | ₩8,354 | ₩8,501 | +1.76% | 1.4만 |
|---|
| 2026.08.04 | ₩8,567 | ₩8,567 | ₩8,274 | ₩8,421 | -1.71% | 7.3천 |
|---|
| 2026.08.03 | ₩8,034 | ₩8,501 | ₩8,020 | ₩8,421 | +4.82% | 1.4만 |
|---|
| 2026.07.31 | ₩8,007 | ₩8,300 | ₩8,007 | ₩8,140 | +1.67% | 2.2만 |
|---|
| 2026.07.30 | ₩8,060 | ₩8,127 | ₩7,980 | ₩8,127 | +0.83% | 6.8천 |
|---|
| 2026.07.29 | ₩8,007 | ₩8,167 | ₩7,887 | ₩8,167 | +2.00% | 5.1천 |
|---|
| 2026.07.28 | ₩7,940 | ₩8,327 | ₩7,900 | ₩7,900 | -0.50% | 9천 |
|---|
| 2026.07.27 | ₩8,047 | ₩8,327 | ₩7,940 | ₩7,994 | -0.66% | 7.9천 |
|---|
| 2026.07.24 | ₩8,274 | ₩8,274 | ₩8,007 | ₩8,007 | -3.23% | 6천 |
|---|
| 2026.07.23 | ₩8,087 | ₩8,314 | ₩8,087 | ₩8,260 | +2.15% | 5.4천 |
|---|
| 2026.07.22 | ₩8,060 | ₩8,180 | ₩8,020 | ₩8,180 | +1.49% | 1.3만 |
|---|
| 2026.07.21 | ₩8,140 | ₩8,381 | ₩8,060 | ₩8,060 | -0.98% | 9천 |
|---|
| 2026.07.20 | ₩8,287 | ₩8,314 | ₩8,007 | ₩8,154 | -1.61% | 3만 |
|---|
| 2026.07.17 | ₩7,940 | ₩8,434 | ₩7,940 | ₩8,314 | +4.71% | 1.4만 |
|---|
| 2026.07.16 | ₩8,220 | ₩8,220 | ₩7,940 | ₩7,940 | -3.41% | 1.2만 |
|---|
| 2026.07.15 | ₩7,873 | ₩8,260 | ₩7,873 | ₩8,047 | +2.20% | 7.9천 |
|---|
| 2026.07.14 | ₩8,140 | ₩8,154 | ₩7,873 | ₩7,913 | -2.79% | 1.8만 |
|---|
| 2026.07.13 | ₩8,154 | ₩8,487 | ₩8,140 | ₩8,167 | +0.16% | 9.4천 |
|---|
| 2026.07.10 | ₩8,367 | ₩8,487 | ₩8,154 | ₩8,194 | -2.07% | 7.6천 |
|---|
| 2026.07.09 | ₩8,514 | ₩8,768 | ₩8,167 | ₩8,314 | -2.35% | 1.1만 |
|---|
| 2026.07.08 | ₩8,661 | ₩8,701 | ₩8,381 | ₩8,381 | -3.24% | 7.4천 |
|---|
| 2026.07.07 | ₩8,394 | ₩8,968 | ₩8,394 | ₩8,848 | +5.41% | 2.2만 |
|---|
| 2026.07.06 | ₩8,100 | ₩8,541 | ₩8,100 | ₩8,474 | +4.61% | 1.7만 |
|---|
| 2026.07.02 | ₩8,260 | ₩8,327 | ₩7,927 | ₩8,207 | -0.65% | 9.6천 |
|---|
| 2026.07.01 | ₩8,207 | ₩8,381 | ₩7,994 | ₩8,074 | -1.63% | 2만 |
|---|
| 2026.06.30 | ₩8,060 | ₩8,274 | ₩7,967 | ₩8,207 | +1.82% | 2.3만 |
|---|
| 2026.06.29 | ₩7,994 | ₩8,381 | ₩7,887 | ₩8,180 | +2.34% | 1.1만 |
|---|
| 2026.06.26 | ₩7,954 | ₩8,140 | ₩7,954 | ₩8,060 | +1.34% | 7.9천 |
|---|
| 2026.06.25 | ₩8,114 | ₩8,220 | ₩7,940 | ₩7,954 | -1.97% | 6.2천 |
|---|
| 2026.06.24 | ₩7,967 | ₩8,247 | ₩7,940 | ₩8,114 | +1.84% | 1.9만 |
|---|
| 2026.06.23 | ₩7,887 | ₩8,140 | ₩7,767 | ₩8,020 | +1.69% | 9천 |
|---|
| 2026.06.22 | ₩7,900 | ₩8,234 | ₩7,833 | ₩8,087 | +2.36% | 1.8만 |
|---|
| 2026.06.18 | ₩8,007 | ₩8,007 | ₩7,807 | ₩7,833 | -2.17% | 2.1만 |
|---|
| 2026.06.17 | ₩7,820 | ₩8,154 | ₩7,700 | ₩8,007 | +2.39% | 8.5천 |
|---|
| 2026.06.16 | ₩7,967 | ₩8,060 | ₩7,713 | ₩7,940 | -0.34% | 4.8만 |
|---|
| 2026.06.15 | ₩8,260 | ₩8,607 | ₩7,900 | ₩7,994 | -3.23% | 2.9만 |
|---|
| 2026.06.12 | ₩8,768 | ₩8,928 | ₩8,020 | ₩8,114 | -7.46% | 3.1만 |
|---|
| 2026.06.11 | ₩8,394 | ₩8,928 | ₩8,207 | ₩8,861 | +5.56% | 3.5만 |
|---|
| 2026.06.10 | ₩8,047 | ₩8,501 | ₩8,020 | ₩8,274 | +2.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,127 | ₩8,274 | ₩7,860 | ₩8,060 | -0.82% | 1.7만 |
|---|
| 2026.06.08 | ₩8,421 | ₩8,661 | ₩8,020 | ₩8,020 | -4.75% | 1.1만 |
|---|
| 2026.06.05 | ₩8,581 | ₩8,581 | ₩8,020 | ₩8,274 | -3.58% | 8.9천 |
|---|
| 2026.06.04 | ₩8,661 | ₩8,741 | ₩8,287 | ₩8,647 | -0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩8,687 | ₩8,808 | ₩7,833 | ₩8,674 | -0.15% | 2.9만 |
|---|
| 2026.06.02 | ₩8,447 | ₩8,928 | ₩8,421 | ₩8,621 | +2.05% | 2.9만 |
|---|
| 2026.06.01 | ₩7,687 | ₩8,754 | ₩7,687 | ₩8,541 | +11.11% | 7.5만 |
|---|
| 2026.05.29 | ₩7,967 | ₩8,034 | ₩7,767 | ₩7,847 | -1.51% | 1.2만 |
|---|
| 2026.05.28 | ₩7,647 | ₩8,140 | ₩7,620 | ₩7,940 | +3.84% | 4.1만 |
|---|
| 2026.05.27 | ₩7,673 | ₩7,967 | ₩7,553 | ₩7,713 | +0.52% | 2.1만 |
|---|
| 2026.05.26 | ₩7,340 | ₩7,780 | ₩7,019 | ₩7,580 | +3.27% | 3.1만 |
|---|
| 2026.05.22 | ₩7,366 | ₩7,593 | ₩7,153 | ₩7,460 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩7,220 | ₩7,847 | ₩6,913 | ₩7,366 | +2.03% | 1.6만 |
|---|
| 2026.05.20 | ₩6,819 | ₩7,286 | ₩6,806 | ₩7,206 | +5.68% | 2.8만 |
|---|
| 2026.05.19 | ₩6,672 | ₩6,859 | ₩6,499 | ₩6,686 | +0.20% | 3.7만 |
|---|
| 2026.05.18 | ₩7,006 | ₩7,153 | ₩6,619 | ₩6,672 | -4.76% | 4.8만 |
|---|
| 2026.05.15 | ₩7,260 | ₩7,313 | ₩7,006 | ₩7,006 | -3.49% | 2.7만 |
|---|
| 2026.05.14 | ₩7,340 | ₩7,460 | ₩7,033 | ₩7,366 | +0.36% | 2.3만 |
|---|
| 2026.05.13 | ₩7,326 | ₩7,700 | ₩7,326 | ₩7,433 | +1.46% | 3.2만 |
|---|
| 2026.05.12 | ₩8,140 | ₩8,541 | ₩7,220 | ₩7,220 | -11.31% | 5.3만 |
|---|
| 2026.05.11 | ₩9,208 | ₩9,542 | ₩9,101 | ₩9,128 | -0.87% | 3.2만 |
|---|
| 2026.05.08 | ₩9,208 | ₩9,515 | ₩9,061 | ₩9,208 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩9,622 | ₩9,622 | ₩8,861 | ₩9,061 | -5.83% | 1.5만 |
|---|
| 2026.05.06 | ₩8,848 | ₩10,009 | ₩8,741 | ₩9,662 | +9.20% | 15.1만 |
|---|
| 2026.05.05 | ₩8,554 | ₩9,008 | ₩8,554 | ₩8,848 | +3.43% | 2만 |
|---|
| 2026.05.04 | ₩8,594 | ₩8,754 | ₩8,381 | ₩8,541 | -0.62% | 1.7만 |
|---|
| 2026.05.01 | ₩8,514 | ₩8,674 | ₩8,074 | ₩8,487 | -0.31% | 1.9만 |
|---|
| 2026.04.30 | ₩8,154 | ₩8,607 | ₩8,114 | ₩8,514 | +4.42% | 1.3만 |
|---|
| 2026.04.29 | ₩8,567 | ₩8,567 | ₩8,087 | ₩8,180 | -4.52% | 1만 |
|---|
| 2026.04.28 | ₩9,114 | ₩9,114 | ₩8,541 | ₩8,607 | -5.56% | 3만 |
|---|
| 2026.04.27 | ₩9,048 | ₩9,221 | ₩8,701 | ₩9,114 | +0.74% | 3.2만 |
|---|
| 2026.04.24 | ₩9,074 | ₩9,275 | ₩8,727 | ₩9,155 | +0.88% | 1.7만 |
|---|
| 2026.04.23 | ₩8,727 | ₩9,181 | ₩8,647 | ₩9,048 | +3.67% | 3.3만 |
|---|
| 2026.04.22 | ₩8,834 | ₩8,941 | ₩8,701 | ₩8,928 | +1.06% | 1.2만 |
|---|
| 2026.04.21 | ₩9,221 | ₩9,328 | ₩8,341 | ₩8,754 | -5.07% | 8.1만 |
|---|
| 2026.04.20 | ₩8,087 | ₩9,341 | ₩7,940 | ₩9,328 | +15.35% | 11.4만 |
|---|
| 2026.04.17 | ₩7,847 | ₩8,341 | ₩7,660 | ₩8,180 | +4.25% | 4.4만 |
|---|
| 2026.04.16 | ₩7,633 | ₩8,007 | ₩7,340 | ₩7,887 | +3.32% | 7.1만 |
|---|
| 2026.04.15 | ₩6,539 | ₩7,767 | ₩6,539 | ₩7,660 | +17.14% | 11.9만 |
|---|
| 2026.04.14 | ₩6,219 | ₩6,659 | ₩6,165 | ₩6,552 | +5.36% | 8만 |
|---|
| 2026.04.13 | ₩5,792 | ₩6,526 | ₩5,792 | ₩6,219 | +7.37% | 12.4만 |
|---|
| 2026.04.10 | ₩7,046 | ₩7,046 | ₩5,698 | ₩5,752 | -18.37% | 42.9만 |
|---|
| 2026.04.09 | ₩7,406 | ₩7,406 | ₩7,166 | ₩7,166 | -3.24% | 2.2만 |
|---|
| 2026.04.08 | ₩7,246 | ₩7,446 | ₩7,220 | ₩7,406 | +2.21% | 1.7만 |
|---|
| 2026.04.07 | ₩7,260 | ₩7,380 | ₩7,046 | ₩7,206 | -0.74% | 1.8만 |
|---|
| 2026.04.06 | ₩6,913 | ₩7,780 | ₩6,779 | ₩7,380 | +6.76% | 5.6만 |
|---|
| 2026.04.02 | ₩6,672 | ₩7,033 | ₩6,672 | ₩6,939 | +4.00% | 3.1만 |
|---|
| 2026.04.01 | ₩6,486 | ₩7,073 | ₩6,486 | ₩6,793 | +4.73% | 9.5만 |
|---|
| 2026.03.31 | ₩6,299 | ₩6,726 | ₩6,299 | ₩6,499 | +3.18% | 4.6만 |
|---|
| 2026.03.30 | ₩6,472 | ₩6,592 | ₩6,085 | ₩6,219 | -3.92% | 4.7만 |
|---|
| 2026.03.27 | ₩6,672 | ₩6,726 | ₩6,339 | ₩6,499 | -2.60% | 4만 |
|---|
| 2026.03.26 | ₩6,699 | ₩6,846 | ₩6,646 | ₩6,766 | +1.00% | 3.6만 |
|---|
| 2026.03.25 | ₩6,926 | ₩6,926 | ₩6,699 | ₩6,846 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩7,033 | ₩7,099 | ₩6,712 | ₩6,846 | -2.66% | 2.6만 |
|---|
| 2026.03.23 | ₩7,019 | ₩7,206 | ₩6,953 | ₩7,126 | +1.52% | 5.1만 |
|---|
| 2026.03.20 | ₩7,326 | ₩7,326 | ₩6,686 | ₩7,033 | -4.01% | 6.3만 |
|---|
| 2026.03.19 | ₩6,325 | ₩7,673 | ₩6,285 | ₩7,473 | +18.14% | 10.4만 |
|---|
| 2026.03.18 | ₩6,606 | ₩6,606 | ₩6,299 | ₩6,512 | -1.41% | 6.7만 |
|---|
| 2026.03.17 | ₩6,619 | ₩6,712 | ₩6,205 | ₩6,499 | -1.81% | 8.2만 |
|---|
| 2026.03.16 | ₩5,938 | ₩7,006 | ₩5,938 | ₩6,686 | +12.58% | 18.5만 |
|---|
| 2026.03.13 | ₩6,272 | ₩6,539 | ₩6,139 | ₩6,272 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩6,672 | ₩6,806 | ₩5,338 | ₩6,539 | -2.00% | 17.6만 |
|---|
| 2026.03.11 | ₩7,206 | ₩7,206 | ₩6,672 | ₩6,806 | -5.56% | 3.4만 |
|---|
| 2026.03.10 | ₩6,539 | ₩7,206 | ₩6,539 | ₩7,073 | +8.16% | 5만 |
|---|
| 2026.03.09 | ₩6,939 | ₩7,073 | ₩6,272 | ₩6,539 | -5.77% | 5.2만 |
|---|
| 2026.03.06 | ₩7,607 | ₩7,740 | ₩7,340 | ₩7,340 | -3.51% | 3.1만 |
|---|
| 2026.03.05 | ₩7,873 | ₩8,274 | ₩7,607 | ₩7,607 | -3.39% | 1.6만 |
|---|
| 2026.03.04 | ₩7,607 | ₩8,007 | ₩7,607 | ₩7,607 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩7,873 | ₩8,007 | ₩7,473 | ₩7,607 | -3.39% | 2만 |
|---|
| 2026.03.02 | ₩7,740 | ₩8,140 | ₩7,740 | ₩7,873 | +1.72% | 1.5만 |
|---|
| 2026.02.27 | ₩7,873 | ₩8,674 | ₩7,873 | ₩8,140 | +3.39% | 2.6만 |
|---|
| 2026.02.26 | ₩8,007 | ₩8,274 | ₩7,873 | ₩8,007 | 0.00% | 2.3만 |
|---|
| 2026.02.25 | ₩7,607 | ₩8,140 | ₩7,473 | ₩8,007 | +5.26% | 2.2만 |
|---|
| 2026.02.24 | ₩7,473 | ₩8,007 | ₩7,473 | ₩7,740 | +3.57% | 1.4만 |
|---|
| 2026.02.23 | ₩7,740 | ₩8,007 | ₩7,473 | ₩7,607 | -1.72% | 3.4만 |
|---|
| 2026.02.20 | ₩8,007 | ₩8,274 | ₩7,740 | ₩7,740 | -3.33% | 5만 |
|---|
| 2026.02.19 | ₩7,740 | ₩8,007 | ₩7,740 | ₩7,873 | +1.72% | 1.8만 |
|---|
| 2026.02.18 | ₩8,140 | ₩8,140 | ₩7,607 | ₩7,873 | -3.28% | 2.9만 |
|---|
| 2026.02.17 | ₩7,873 | ₩8,140 | ₩7,740 | ₩8,007 | +1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩7,473 | ₩7,607 | ₩7,206 | ₩7,340 | -1.79% | 2.3만 |
|---|
| 2026.02.12 | ₩7,206 | ₩7,607 | ₩7,073 | ₩7,473 | +3.70% | 2.6만 |
|---|
| 2026.02.11 | ₩8,140 | ₩8,274 | ₩7,206 | ₩7,206 | -11.48% | 4.8만 |
|---|
| 2026.02.10 | ₩8,541 | ₩8,674 | ₩7,340 | ₩8,007 | -6.25% | 54.8만 |
|---|
| 2026.02.09 | ₩7,073 | ₩7,206 | ₩6,672 | ₩7,073 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩6,406 | ₩6,806 | ₩6,272 | ₩6,672 | +4.17% | 1.8만 |
|---|
| 2026.02.05 | ₩6,672 | ₩6,806 | ₩6,272 | ₩6,272 | -6.00% | 3.8만 |
|---|
| 2026.02.04 | ₩6,672 | ₩7,206 | ₩6,672 | ₩6,806 | +2.00% | 1.7만 |
|---|
| 2026.02.03 | ₩6,672 | ₩6,806 | ₩6,672 | ₩6,672 | 0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,672 | ₩6,806 | ₩6,672 | ₩6,672 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩6,939 | ₩7,073 | ₩6,406 | ₩6,672 | -3.85% | 6.9만 |
|---|
| 2026.01.29 | ₩7,740 | ₩7,873 | ₩7,073 | ₩7,206 | -6.90% | 4.3만 |
|---|
| 2026.01.28 | ₩8,007 | ₩8,007 | ₩7,607 | ₩7,607 | -5.00% | 1.8만 |
|---|
| 2026.01.27 | ₩7,740 | ₩8,007 | ₩7,740 | ₩7,873 | +1.72% | 2.5만 |
|---|
| 2026.01.26 | ₩8,140 | ₩8,274 | ₩7,607 | ₩7,740 | -4.92% | 2.2만 |
|---|
| 2026.01.23 | ₩8,274 | ₩8,407 | ₩7,873 | ₩7,873 | -4.84% | 1.9만 |
|---|
| 2026.01.22 | ₩7,473 | ₩8,407 | ₩7,473 | ₩8,274 | +10.71% | 3.4만 |
|---|
| 2026.01.21 | ₩7,473 | ₩8,007 | ₩7,473 | ₩7,873 | +5.36% | 1.8만 |
|---|
| 2026.01.20 | ₩8,274 | ₩8,274 | ₩7,473 | ₩7,740 | -6.45% | 2.5만 |
|---|
| 2026.01.16 | ₩7,873 | ₩8,007 | ₩7,740 | ₩7,873 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩7,473 | ₩8,007 | ₩7,473 | ₩7,740 | +3.57% | 5.9만 |
|---|
| 2026.01.14 | ₩7,873 | ₩7,873 | ₩7,340 | ₩7,607 | -3.39% | 3.8만 |
|---|
| 2026.01.13 | ₩8,140 | ₩8,674 | ₩7,873 | ₩7,873 | -3.28% | 3.4만 |
|---|
| 2026.01.12 | ₩8,808 | ₩8,808 | ₩8,140 | ₩8,274 | -6.06% | 2.4만 |
|---|
| 2026.01.09 | ₩9,074 | ₩9,074 | ₩8,407 | ₩8,407 | -7.35% | 3.2만 |
|---|
| 2026.01.08 | ₩8,941 | ₩9,074 | ₩8,674 | ₩8,674 | -2.99% | 2.5만 |
|---|
| 2026.01.07 | ₩9,341 | ₩9,341 | ₩8,941 | ₩8,941 | -4.29% | 3.5만 |
|---|
| 2026.01.06 | ₩9,475 | ₩9,475 | ₩9,074 | ₩9,208 | -2.82% | 3.1만 |
|---|
| 2026.01.05 | ₩9,074 | ₩9,475 | ₩8,674 | ₩9,074 | 0.00% | 3만 |
|---|
| 2026.01.02 | ₩8,808 | ₩8,941 | ₩8,541 | ₩8,674 | -1.52% | 2.4만 |
|---|
| 2025.12.31 | ₩8,674 | ₩8,941 | ₩8,674 | ₩8,941 | +3.08% | 4만 |
|---|
| 2025.12.30 | ₩8,808 | ₩9,074 | ₩8,674 | ₩8,808 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩9,341 | ₩9,475 | ₩8,808 | ₩8,808 | -5.71% | 7.6만 |
|---|
| 2025.12.26 | ₩9,742 | ₩9,742 | ₩9,341 | ₩9,341 | -4.11% | 3.1만 |
|---|
| 2025.12.24 | ₩9,742 | ₩10,009 | ₩9,608 | ₩9,742 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩10,275 | ₩10,275 | ₩9,475 | ₩9,608 | -6.49% | 3.6만 |
|---|
| 2025.12.22 | ₩10,409 | ₩10,676 | ₩10,009 | ₩10,009 | -3.85% | 3.8만 |
|---|
| 2025.12.19 | ₩10,409 | ₩10,409 | ₩9,875 | ₩10,009 | -3.85% | 4.1만 |
|---|
| 2025.12.18 | ₩10,409 | ₩10,809 | ₩10,275 | ₩10,275 | -1.28% | 3.1만 |
|---|
| 2025.12.17 | ₩9,608 | ₩11,210 | ₩9,608 | ₩10,542 | +9.72% | 21.1만 |
|---|
| 2025.12.16 | ₩9,608 | ₩9,608 | ₩9,074 | ₩9,341 | -2.78% | 6.3만 |
|---|
| 2025.12.15 | ₩9,608 | ₩10,142 | ₩9,208 | ₩9,341 | -2.78% | 5.2만 |
|---|
| 2025.12.12 | ₩9,875 | ₩10,409 | ₩9,742 | ₩9,875 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩10,409 | ₩10,409 | ₩9,608 | ₩9,875 | -5.13% | 5.9만 |
|---|
| 2025.12.10 | ₩9,608 | ₩10,409 | ₩9,475 | ₩10,142 | +5.56% | 5.9만 |
|---|
| 2025.12.09 | ₩9,875 | ₩10,542 | ₩9,475 | ₩9,608 | -2.70% | 11.9만 |
|---|
| 2025.12.08 | ₩10,142 | ₩10,809 | ₩9,742 | ₩10,142 | 0.00% | 5.7만 |
|---|
| 2025.12.05 | ₩9,608 | ₩10,275 | ₩9,475 | ₩10,142 | +5.56% | 4.8만 |
|---|
| 2025.12.04 | ₩9,742 | ₩9,875 | ₩9,341 | ₩9,608 | -1.37% | 5.5만 |
|---|
| 2025.12.03 | ₩9,341 | ₩10,009 | ₩9,341 | ₩9,742 | +4.29% | 6.9만 |
|---|
| 2025.12.02 | ₩10,275 | ₩10,542 | ₩9,475 | ₩9,608 | -6.49% | 6.8만 |
|---|
| 2025.12.01 | ₩10,409 | ₩11,076 | ₩10,142 | ₩10,275 | -1.28% | 11.2만 |
|---|
| 2025.11.28 | ₩10,009 | ₩10,542 | ₩9,875 | ₩10,142 | +1.33% | 7만 |
|---|
| 2025.11.26 | ₩10,009 | ₩10,275 | ₩9,341 | ₩10,009 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,674 | ₩10,142 | ₩8,541 | ₩9,875 | +13.85% | 20.7만 |
|---|
| 2025.11.24 | ₩8,541 | ₩9,341 | ₩8,274 | ₩8,541 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩7,473 | ₩8,808 | ₩7,473 | ₩8,407 | +12.50% | 10.2만 |
|---|
| 2025.11.20 | ₩8,274 | ₩8,541 | ₩7,473 | ₩7,473 | -9.68% | 11만 |
|---|
| 2025.11.19 | ₩8,541 | ₩8,808 | ₩8,140 | ₩8,274 | -3.13% | 9.2만 |
|---|
| 2025.11.18 | ₩8,941 | ₩9,074 | ₩8,140 | ₩8,541 | -4.48% | 9.1만 |
|---|
| 2025.11.17 | ₩8,941 | ₩9,875 | ₩8,541 | ₩8,941 | 0.00% | 25.1만 |
|---|
| 2025.11.14 | ₩7,473 | ₩8,941 | ₩7,206 | ₩8,808 | +17.86% | 20.5만 |
|---|
| 2025.11.13 | ₩8,274 | ₩8,407 | ₩7,473 | ₩7,740 | -6.45% | 10.5만 |
|---|
| 2025.11.12 | ₩8,274 | ₩8,674 | ₩8,140 | ₩8,274 | 0.00% | 11만 |
|---|
| 2025.11.11 | ₩7,740 | ₩8,541 | ₩7,206 | ₩8,140 | +5.17% | 21.8만 |
|---|
| 2025.11.10 | ₩7,340 | ₩7,873 | ₩7,206 | ₩7,740 | +5.45% | 19만 |
|---|
| 2025.11.07 | ₩6,939 | ₩7,340 | ₩6,539 | ₩7,206 | +3.85% | 21만 |
|---|
| 2025.11.06 | ₩7,607 | ₩7,873 | ₩6,539 | ₩7,340 | -3.51% | 54.5만 |
|---|
| 2025.11.05 | ₩8,140 | ₩8,674 | ₩7,473 | ₩7,873 | -3.28% | 36.7만 |
|---|
| 2025.11.04 | ₩7,206 | ₩8,274 | ₩7,073 | ₩8,274 | +14.81% | 33.9만 |
|---|
| 2025.11.03 | ₩7,073 | ₩8,674 | ₩6,939 | ₩7,607 | +7.55% | 80.3만 |
|---|
| 2025.10.31 | ₩7,473 | ₩7,740 | ₩6,406 | ₩6,939 | -7.14% | 170만 |
|---|
| 2025.10.30 | ₩7,607 | ₩12,544 | ₩6,939 | ₩8,407 | +10.53% | 3187.4만 |
|---|
| 2025.10.29 | ₩5,338 | ₩6,139 | ₩5,338 | ₩6,005 | +12.50% | 25.8만 |
|---|
| 2025.10.28 | ₩5,338 | ₩5,471 | ₩5,338 | ₩5,338 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩5,605 | ₩5,605 | ₩5,338 | ₩5,338 | -4.76% | 3.3만 |
|---|
| 2025.10.24 | ₩5,338 | ₩5,605 | ₩5,338 | ₩5,471 | +2.50% | 5.5만 |
|---|
| 2025.10.23 | ₩5,338 | ₩5,605 | ₩5,338 | ₩5,338 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩5,471 | ₩5,605 | ₩5,338 | ₩5,338 | -2.44% | 4.6만 |
|---|
| 2025.10.21 | ₩5,338 | ₩5,605 | ₩5,338 | ₩5,471 | +2.50% | 4.7만 |
|---|
| 2025.10.20 | ₩5,071 | ₩5,605 | ₩5,071 | ₩5,338 | +5.26% | 8.9만 |
|---|
| 2025.10.17 | ₩5,471 | ₩5,471 | ₩5,071 | ₩5,071 | -7.32% | 13.9만 |
|---|
| 2025.10.16 | ₩5,738 | ₩5,738 | ₩5,338 | ₩5,338 | -6.98% | 6.3만 |
|---|
| 2025.10.15 | ₩5,605 | ₩5,872 | ₩5,471 | ₩5,605 | 0.00% | 6.6만 |
|---|
| 2025.10.14 | ₩5,605 | ₩5,738 | ₩5,605 | ₩5,605 | 0.00% | 3.7만 |
|---|
| 2025.10.13 | ₩5,605 | ₩5,738 | ₩5,471 | ₩5,605 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩5,872 | ₩5,872 | ₩5,605 | ₩5,605 | -4.55% | 7.5만 |
|---|