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 | ₩10,812 | ₩11,306 | ₩10,812 | ₩10,999 | +1.73% | 1.2만 |
| 2026.10.08 | ₩11,306 | ₩11,746 | ₩10,652 | ₩10,852 | -4.01% | 1.8만 |
| 2026.10.07 | ₩11,252 | ₩11,479 | ₩11,252 | ₩11,346 | +0.83% | 8.3천 |
| 2026.10.06 | ₩11,359 | ₩11,559 | ₩11,359 | ₩11,426 | +0.59% | 1만 |
| 2026.10.05 | ₩11,266 | ₩11,746 | ₩11,212 | ₩11,346 | +0.71% | 2.3만 |
| 2026.10.02 | ₩10,785 | ₩11,239 | ₩10,718 | ₩11,132 | +3.22% | 1.6만 |
| 2026.10.01 | ₩10,545 | ₩10,852 | ₩10,478 | ₩10,852 | +2.91% | 4.6만 |
| 2026.09.30 | ₩10,598 | ₩10,638 | ₩10,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,572 |
| -0.25% |
| 1.5만 |
| 2026.09.29 | ₩10,678 | ₩10,772 | ₩10,518 | ₩10,625 | -0.50% | 2.7만 |
|---|
| 2026.09.28 | ₩10,625 | ₩10,772 | ₩10,572 | ₩10,652 | +0.25% | 3.2만 |
|---|
| 2026.09.25 | ₩10,705 | ₩10,745 | ₩10,572 | ₩10,625 | -0.75% | 5천 |
|---|
| 2026.09.24 | ₩10,705 | ₩10,852 | ₩10,625 | ₩10,705 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩10,545 | ₩10,798 | ₩10,545 | ₩10,745 | +1.90% | 2.3만 |
|---|
| 2026.09.22 | ₩10,705 | ₩10,798 | ₩10,558 | ₩10,572 | -1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩10,718 | ₩10,812 | ₩10,545 | ₩10,678 | -0.37% | 2만 |
|---|
| 2026.09.18 | ₩10,678 | ₩10,932 | ₩10,612 | ₩10,612 | -0.63% | 1.9만 |
|---|
| 2026.09.17 | ₩10,638 | ₩10,932 | ₩10,638 | ₩10,718 | +0.75% | 1.2만 |
|---|
| 2026.09.16 | ₩10,665 | ₩10,798 | ₩10,612 | ₩10,638 | -0.25% | 9.1천 |
|---|
| 2026.09.15 | ₩10,772 | ₩10,785 | ₩10,625 | ₩10,678 | -0.87% | 1.1만 |
|---|
| 2026.09.14 | ₩10,678 | ₩10,812 | ₩10,625 | ₩10,798 | +1.13% | 3.9만 |
|---|
| 2026.09.11 | ₩10,919 | ₩10,919 | ₩10,705 | ₩10,718 | -1.83% | 8.3천 |
|---|
| 2026.09.10 | ₩10,612 | ₩10,879 | ₩10,505 | ₩10,879 | +2.52% | 1.6만 |
|---|
| 2026.09.09 | ₩10,598 | ₩10,732 | ₩10,558 | ₩10,612 | +0.13% | 9.1천 |
|---|
| 2026.09.08 | ₩10,545 | ₩10,879 | ₩10,478 | ₩10,612 | +0.63% | 1.2만 |
|---|
| 2026.09.04 | ₩10,678 | ₩11,052 | ₩10,558 | ₩10,705 | +0.25% | 9.9천 |
|---|
| 2026.09.03 | ₩11,172 | ₩11,172 | ₩10,478 | ₩10,678 | -4.42% | 2.5만 |
|---|
| 2026.09.02 | ₩10,745 | ₩11,212 | ₩10,478 | ₩10,945 | +1.86% | 3.6만 |
|---|
| 2026.09.01 | ₩10,852 | ₩11,025 | ₩10,678 | ₩10,732 | -1.11% | 2.1만 |
|---|
| 2026.08.31 | ₩10,572 | ₩10,838 | ₩10,545 | ₩10,825 | +2.40% | 3.2만 |
|---|
| 2026.08.28 | ₩10,678 | ₩10,678 | ₩10,558 | ₩10,585 | -0.88% | 2.1만 |
|---|
| 2026.08.27 | ₩10,238 | ₩10,545 | ₩10,238 | ₩10,545 | +3.00% | 2.7만 |
|---|
| 2026.08.26 | ₩9,904 | ₩10,224 | ₩9,904 | ₩10,211 | +3.10% | 1.1만 |
|---|
| 2026.08.25 | ₩9,824 | ₩10,118 | ₩9,824 | ₩10,118 | +2.99% | 6.1천 |
|---|
| 2026.08.24 | ₩9,944 | ₩10,118 | ₩9,837 | ₩10,078 | +1.34% | 1.1만 |
|---|
| 2026.08.21 | ₩10,198 | ₩10,198 | ₩9,837 | ₩9,984 | -2.09% | 1.1만 |
|---|
| 2026.08.20 | ₩9,263 | ₩10,184 | ₩9,263 | ₩10,078 | +8.79% | 5.2만 |
|---|
| 2026.08.19 | ₩9,504 | ₩9,504 | ₩9,330 | ₩9,450 | -0.56% | 1만 |
|---|
| 2026.08.18 | ₩8,609 | ₩9,651 | ₩8,609 | ₩9,303 | +8.06% | 5.1만 |
|---|
| 2026.08.17 | ₩8,756 | ₩8,943 | ₩8,623 | ₩8,676 | -0.91% | 1.3만 |
|---|
| 2026.08.14 | ₩8,823 | ₩8,943 | ₩8,689 | ₩8,890 | +0.76% | 1.5만 |
|---|
| 2026.08.13 | ₩8,169 | ₩8,943 | ₩8,116 | ₩8,903 | +8.99% | 5.2만 |
|---|
| 2026.08.12 | ₩8,316 | ₩8,436 | ₩8,222 | ₩8,236 | -0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩8,543 | ₩8,676 | ₩8,075 | ₩8,182 | -4.22% | 3.3만 |
|---|
| 2026.08.10 | ₩8,476 | ₩8,916 | ₩8,289 | ₩8,529 | +0.63% | 3.9만 |
|---|
| 2026.08.07 | ₩8,209 | ₩8,663 | ₩8,209 | ₩8,636 | +5.20% | 1.4만 |
|---|
| 2026.08.06 | ₩8,476 | ₩8,583 | ₩8,035 | ₩8,262 | -2.52% | 1.5만 |
|---|
| 2026.08.05 | ₩8,356 | ₩8,583 | ₩8,356 | ₩8,503 | +1.76% | 1.4만 |
|---|
| 2026.08.04 | ₩8,569 | ₩8,569 | ₩8,276 | ₩8,423 | -1.71% | 7.3천 |
|---|
| 2026.08.03 | ₩8,035 | ₩8,503 | ₩8,022 | ₩8,423 | +4.82% | 1.4만 |
|---|
| 2026.07.31 | ₩8,009 | ₩8,302 | ₩8,009 | ₩8,142 | +1.67% | 2.2만 |
|---|
| 2026.07.30 | ₩8,062 | ₩8,129 | ₩7,982 | ₩8,129 | +0.83% | 6.8천 |
|---|
| 2026.07.29 | ₩8,009 | ₩8,169 | ₩7,889 | ₩8,169 | +2.00% | 5.1천 |
|---|
| 2026.07.28 | ₩7,942 | ₩8,329 | ₩7,902 | ₩7,902 | -0.50% | 9천 |
|---|
| 2026.07.27 | ₩8,049 | ₩8,329 | ₩7,942 | ₩7,995 | -0.66% | 7.9천 |
|---|
| 2026.07.24 | ₩8,276 | ₩8,276 | ₩8,009 | ₩8,009 | -3.23% | 6천 |
|---|
| 2026.07.23 | ₩8,089 | ₩8,316 | ₩8,089 | ₩8,262 | +2.15% | 5.4천 |
|---|
| 2026.07.22 | ₩8,062 | ₩8,182 | ₩8,022 | ₩8,182 | +1.49% | 1.3만 |
|---|
| 2026.07.21 | ₩8,142 | ₩8,382 | ₩8,062 | ₩8,062 | -0.98% | 9천 |
|---|
| 2026.07.20 | ₩8,289 | ₩8,316 | ₩8,009 | ₩8,156 | -1.61% | 3만 |
|---|
| 2026.07.17 | ₩7,942 | ₩8,436 | ₩7,942 | ₩8,316 | +4.71% | 1.4만 |
|---|
| 2026.07.16 | ₩8,222 | ₩8,222 | ₩7,942 | ₩7,942 | -3.41% | 1.2만 |
|---|
| 2026.07.15 | ₩7,875 | ₩8,262 | ₩7,875 | ₩8,049 | +2.20% | 7.9천 |
|---|
| 2026.07.14 | ₩8,142 | ₩8,156 | ₩7,875 | ₩7,915 | -2.79% | 1.8만 |
|---|
| 2026.07.13 | ₩8,156 | ₩8,489 | ₩8,142 | ₩8,169 | +0.16% | 9.4천 |
|---|
| 2026.07.10 | ₩8,369 | ₩8,489 | ₩8,156 | ₩8,196 | -2.07% | 7.6천 |
|---|
| 2026.07.09 | ₩8,516 | ₩8,770 | ₩8,169 | ₩8,316 | -2.35% | 1.1만 |
|---|
| 2026.07.08 | ₩8,663 | ₩8,703 | ₩8,382 | ₩8,382 | -3.24% | 7.4천 |
|---|
| 2026.07.07 | ₩8,396 | ₩8,970 | ₩8,396 | ₩8,850 | +5.41% | 2.2만 |
|---|
| 2026.07.06 | ₩8,102 | ₩8,543 | ₩8,102 | ₩8,476 | +4.61% | 1.7만 |
|---|
| 2026.07.02 | ₩8,262 | ₩8,329 | ₩7,929 | ₩8,209 | -0.65% | 9.6천 |
|---|
| 2026.07.01 | ₩8,209 | ₩8,382 | ₩7,995 | ₩8,075 | -1.63% | 2만 |
|---|
| 2026.06.30 | ₩8,062 | ₩8,276 | ₩7,969 | ₩8,209 | +1.82% | 2.3만 |
|---|
| 2026.06.29 | ₩7,995 | ₩8,382 | ₩7,889 | ₩8,182 | +2.34% | 1.1만 |
|---|
| 2026.06.26 | ₩7,955 | ₩8,142 | ₩7,955 | ₩8,062 | +1.34% | 7.9천 |
|---|
| 2026.06.25 | ₩8,116 | ₩8,222 | ₩7,942 | ₩7,955 | -1.97% | 6.2천 |
|---|
| 2026.06.24 | ₩7,969 | ₩8,249 | ₩7,942 | ₩8,116 | +1.84% | 1.9만 |
|---|
| 2026.06.23 | ₩7,889 | ₩8,142 | ₩7,768 | ₩8,022 | +1.69% | 9천 |
|---|
| 2026.06.22 | ₩7,902 | ₩8,236 | ₩7,835 | ₩8,089 | +2.36% | 1.8만 |
|---|
| 2026.06.18 | ₩8,009 | ₩8,009 | ₩7,809 | ₩7,835 | -2.17% | 2.1만 |
|---|
| 2026.06.17 | ₩7,822 | ₩8,156 | ₩7,702 | ₩8,009 | +2.39% | 8.5천 |
|---|
| 2026.06.16 | ₩7,969 | ₩8,062 | ₩7,715 | ₩7,942 | -0.34% | 4.8만 |
|---|
| 2026.06.15 | ₩8,262 | ₩8,609 | ₩7,902 | ₩7,995 | -3.23% | 2.9만 |
|---|
| 2026.06.12 | ₩8,770 | ₩8,930 | ₩8,022 | ₩8,116 | -7.46% | 3.1만 |
|---|
| 2026.06.11 | ₩8,396 | ₩8,930 | ₩8,209 | ₩8,863 | +5.56% | 3.5만 |
|---|
| 2026.06.10 | ₩8,049 | ₩8,503 | ₩8,022 | ₩8,276 | +2.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,129 | ₩8,276 | ₩7,862 | ₩8,062 | -0.82% | 1.7만 |
|---|
| 2026.06.08 | ₩8,423 | ₩8,663 | ₩8,022 | ₩8,022 | -4.75% | 1.1만 |
|---|
| 2026.06.05 | ₩8,583 | ₩8,583 | ₩8,022 | ₩8,276 | -3.58% | 8.9천 |
|---|
| 2026.06.04 | ₩8,663 | ₩8,743 | ₩8,289 | ₩8,649 | -0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩8,689 | ₩8,810 | ₩7,835 | ₩8,676 | -0.15% | 2.9만 |
|---|
| 2026.06.02 | ₩8,449 | ₩8,930 | ₩8,423 | ₩8,623 | +2.05% | 2.9만 |
|---|
| 2026.06.01 | ₩7,688 | ₩8,756 | ₩7,688 | ₩8,543 | +11.11% | 7.5만 |
|---|
| 2026.05.29 | ₩7,969 | ₩8,035 | ₩7,768 | ₩7,849 | -1.51% | 1.2만 |
|---|
| 2026.05.28 | ₩7,648 | ₩8,142 | ₩7,622 | ₩7,942 | +3.84% | 4.1만 |
|---|
| 2026.05.27 | ₩7,675 | ₩7,969 | ₩7,555 | ₩7,715 | +0.52% | 2.1만 |
|---|
| 2026.05.26 | ₩7,341 | ₩7,782 | ₩7,021 | ₩7,582 | +3.27% | 3.1만 |
|---|
| 2026.05.22 | ₩7,368 | ₩7,595 | ₩7,154 | ₩7,461 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩7,221 | ₩7,849 | ₩6,914 | ₩7,368 | +2.03% | 1.6만 |
|---|
| 2026.05.20 | ₩6,821 | ₩7,288 | ₩6,807 | ₩7,208 | +5.68% | 2.8만 |
|---|
| 2026.05.19 | ₩6,674 | ₩6,861 | ₩6,500 | ₩6,687 | +0.20% | 3.7만 |
|---|
| 2026.05.18 | ₩7,008 | ₩7,154 | ₩6,621 | ₩6,674 | -4.76% | 4.8만 |
|---|
| 2026.05.15 | ₩7,261 | ₩7,315 | ₩7,008 | ₩7,008 | -3.49% | 2.7만 |
|---|
| 2026.05.14 | ₩7,341 | ₩7,461 | ₩7,034 | ₩7,368 | +0.36% | 2.3만 |
|---|
| 2026.05.13 | ₩7,328 | ₩7,702 | ₩7,328 | ₩7,435 | +1.46% | 3.2만 |
|---|
| 2026.05.12 | ₩8,142 | ₩8,543 | ₩7,221 | ₩7,221 | -11.31% | 5.3만 |
|---|
| 2026.05.11 | ₩9,210 | ₩9,544 | ₩9,103 | ₩9,130 | -0.87% | 3.2만 |
|---|
| 2026.05.08 | ₩9,210 | ₩9,517 | ₩9,063 | ₩9,210 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩9,624 | ₩9,624 | ₩8,863 | ₩9,063 | -5.83% | 1.5만 |
|---|
| 2026.05.06 | ₩8,850 | ₩10,011 | ₩8,743 | ₩9,664 | +9.20% | 15.1만 |
|---|
| 2026.05.05 | ₩8,556 | ₩9,010 | ₩8,556 | ₩8,850 | +3.43% | 2만 |
|---|
| 2026.05.04 | ₩8,596 | ₩8,756 | ₩8,382 | ₩8,543 | -0.62% | 1.7만 |
|---|
| 2026.05.01 | ₩8,516 | ₩8,676 | ₩8,075 | ₩8,489 | -0.31% | 1.9만 |
|---|
| 2026.04.30 | ₩8,156 | ₩8,609 | ₩8,116 | ₩8,516 | +4.42% | 1.3만 |
|---|
| 2026.04.29 | ₩8,569 | ₩8,569 | ₩8,089 | ₩8,182 | -4.52% | 1만 |
|---|
| 2026.04.28 | ₩9,117 | ₩9,117 | ₩8,543 | ₩8,609 | -5.56% | 3만 |
|---|
| 2026.04.27 | ₩9,050 | ₩9,223 | ₩8,703 | ₩9,117 | +0.74% | 3.2만 |
|---|
| 2026.04.24 | ₩9,077 | ₩9,277 | ₩8,730 | ₩9,157 | +0.88% | 1.7만 |
|---|
| 2026.04.23 | ₩8,730 | ₩9,183 | ₩8,649 | ₩9,050 | +3.67% | 3.3만 |
|---|
| 2026.04.22 | ₩8,836 | ₩8,943 | ₩8,703 | ₩8,930 | +1.06% | 1.2만 |
|---|
| 2026.04.21 | ₩9,223 | ₩9,330 | ₩8,342 | ₩8,756 | -5.07% | 8.1만 |
|---|
| 2026.04.20 | ₩8,089 | ₩9,344 | ₩7,942 | ₩9,330 | +15.35% | 11.4만 |
|---|
| 2026.04.17 | ₩7,849 | ₩8,342 | ₩7,662 | ₩8,182 | +4.25% | 4.4만 |
|---|
| 2026.04.16 | ₩7,635 | ₩8,009 | ₩7,341 | ₩7,889 | +3.32% | 7.1만 |
|---|
| 2026.04.15 | ₩6,540 | ₩7,768 | ₩6,540 | ₩7,662 | +17.14% | 11.9만 |
|---|
| 2026.04.14 | ₩6,220 | ₩6,661 | ₩6,167 | ₩6,554 | +5.36% | 8만 |
|---|
| 2026.04.13 | ₩5,793 | ₩6,527 | ₩5,793 | ₩6,220 | +7.37% | 12.4만 |
|---|
| 2026.04.10 | ₩7,048 | ₩7,048 | ₩5,700 | ₩5,753 | -18.37% | 42.9만 |
|---|
| 2026.04.09 | ₩7,408 | ₩7,408 | ₩7,168 | ₩7,168 | -3.24% | 2.2만 |
|---|
| 2026.04.08 | ₩7,248 | ₩7,448 | ₩7,221 | ₩7,408 | +2.21% | 1.7만 |
|---|
| 2026.04.07 | ₩7,261 | ₩7,381 | ₩7,048 | ₩7,208 | -0.74% | 1.8만 |
|---|
| 2026.04.06 | ₩6,914 | ₩7,782 | ₩6,781 | ₩7,381 | +6.76% | 5.6만 |
|---|
| 2026.04.02 | ₩6,674 | ₩7,034 | ₩6,674 | ₩6,941 | +4.00% | 3.1만 |
|---|
| 2026.04.01 | ₩6,487 | ₩7,074 | ₩6,487 | ₩6,794 | +4.73% | 9.5만 |
|---|
| 2026.03.31 | ₩6,300 | ₩6,727 | ₩6,300 | ₩6,500 | +3.18% | 4.6만 |
|---|
| 2026.03.30 | ₩6,474 | ₩6,594 | ₩6,087 | ₩6,220 | -3.92% | 4.7만 |
|---|
| 2026.03.27 | ₩6,674 | ₩6,727 | ₩6,340 | ₩6,500 | -2.60% | 4만 |
|---|
| 2026.03.26 | ₩6,701 | ₩6,847 | ₩6,647 | ₩6,767 | +1.00% | 3.6만 |
|---|
| 2026.03.25 | ₩6,928 | ₩6,928 | ₩6,701 | ₩6,847 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩7,034 | ₩7,101 | ₩6,714 | ₩6,847 | -2.66% | 2.6만 |
|---|
| 2026.03.23 | ₩7,021 | ₩7,208 | ₩6,954 | ₩7,128 | +1.52% | 5.1만 |
|---|
| 2026.03.20 | ₩7,328 | ₩7,328 | ₩6,687 | ₩7,034 | -4.01% | 6.3만 |
|---|
| 2026.03.19 | ₩6,327 | ₩7,675 | ₩6,287 | ₩7,475 | +18.14% | 10.4만 |
|---|
| 2026.03.18 | ₩6,607 | ₩6,607 | ₩6,300 | ₩6,514 | -1.41% | 6.7만 |
|---|
| 2026.03.17 | ₩6,621 | ₩6,714 | ₩6,207 | ₩6,500 | -1.81% | 8.2만 |
|---|
| 2026.03.16 | ₩5,940 | ₩7,008 | ₩5,940 | ₩6,687 | +12.58% | 18.5만 |
|---|
| 2026.03.13 | ₩6,274 | ₩6,540 | ₩6,140 | ₩6,274 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩6,674 | ₩6,807 | ₩5,339 | ₩6,540 | -2.00% | 17.6만 |
|---|
| 2026.03.11 | ₩7,208 | ₩7,208 | ₩6,674 | ₩6,807 | -5.56% | 3.4만 |
|---|
| 2026.03.10 | ₩6,540 | ₩7,208 | ₩6,540 | ₩7,074 | +8.16% | 5만 |
|---|
| 2026.03.09 | ₩6,941 | ₩7,074 | ₩6,274 | ₩6,540 | -5.77% | 5.2만 |
|---|
| 2026.03.06 | ₩7,608 | ₩7,742 | ₩7,341 | ₩7,341 | -3.51% | 3.1만 |
|---|
| 2026.03.05 | ₩7,875 | ₩8,276 | ₩7,608 | ₩7,608 | -3.39% | 1.6만 |
|---|
| 2026.03.04 | ₩7,608 | ₩8,009 | ₩7,608 | ₩7,608 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩7,875 | ₩8,009 | ₩7,475 | ₩7,608 | -3.39% | 2만 |
|---|
| 2026.03.02 | ₩7,742 | ₩8,142 | ₩7,742 | ₩7,875 | +1.72% | 1.5만 |
|---|
| 2026.02.27 | ₩7,875 | ₩8,676 | ₩7,875 | ₩8,142 | +3.39% | 2.6만 |
|---|
| 2026.02.26 | ₩8,009 | ₩8,276 | ₩7,875 | ₩8,009 | 0.00% | 2.3만 |
|---|
| 2026.02.25 | ₩7,608 | ₩8,142 | ₩7,475 | ₩8,009 | +5.26% | 2.2만 |
|---|
| 2026.02.24 | ₩7,475 | ₩8,009 | ₩7,475 | ₩7,742 | +3.57% | 1.4만 |
|---|
| 2026.02.23 | ₩7,742 | ₩8,009 | ₩7,475 | ₩7,608 | -1.72% | 3.4만 |
|---|
| 2026.02.20 | ₩8,009 | ₩8,276 | ₩7,742 | ₩7,742 | -3.33% | 5만 |
|---|
| 2026.02.19 | ₩7,742 | ₩8,009 | ₩7,742 | ₩7,875 | +1.72% | 1.8만 |
|---|
| 2026.02.18 | ₩8,142 | ₩8,142 | ₩7,608 | ₩7,875 | -3.28% | 2.9만 |
|---|
| 2026.02.17 | ₩7,875 | ₩8,142 | ₩7,742 | ₩8,009 | +1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩7,475 | ₩7,608 | ₩7,208 | ₩7,341 | -1.79% | 2.3만 |
|---|
| 2026.02.12 | ₩7,208 | ₩7,608 | ₩7,074 | ₩7,475 | +3.70% | 2.6만 |
|---|
| 2026.02.11 | ₩8,142 | ₩8,276 | ₩7,208 | ₩7,208 | -11.48% | 4.8만 |
|---|
| 2026.02.10 | ₩8,543 | ₩8,676 | ₩7,341 | ₩8,009 | -6.25% | 54.8만 |
|---|
| 2026.02.09 | ₩7,074 | ₩7,208 | ₩6,674 | ₩7,074 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩6,407 | ₩6,807 | ₩6,274 | ₩6,674 | +4.17% | 1.8만 |
|---|
| 2026.02.05 | ₩6,674 | ₩6,807 | ₩6,274 | ₩6,274 | -6.00% | 3.8만 |
|---|
| 2026.02.04 | ₩6,674 | ₩7,208 | ₩6,674 | ₩6,807 | +2.00% | 1.7만 |
|---|
| 2026.02.03 | ₩6,674 | ₩6,807 | ₩6,674 | ₩6,674 | 0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,674 | ₩6,807 | ₩6,674 | ₩6,674 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩6,941 | ₩7,074 | ₩6,407 | ₩6,674 | -3.85% | 6.9만 |
|---|
| 2026.01.29 | ₩7,742 | ₩7,875 | ₩7,074 | ₩7,208 | -6.90% | 4.3만 |
|---|
| 2026.01.28 | ₩8,009 | ₩8,009 | ₩7,608 | ₩7,608 | -5.00% | 1.8만 |
|---|
| 2026.01.27 | ₩7,742 | ₩8,009 | ₩7,742 | ₩7,875 | +1.72% | 2.5만 |
|---|
| 2026.01.26 | ₩8,142 | ₩8,276 | ₩7,608 | ₩7,742 | -4.92% | 2.2만 |
|---|
| 2026.01.23 | ₩8,276 | ₩8,409 | ₩7,875 | ₩7,875 | -4.84% | 1.9만 |
|---|
| 2026.01.22 | ₩7,475 | ₩8,409 | ₩7,475 | ₩8,276 | +10.71% | 3.4만 |
|---|
| 2026.01.21 | ₩7,475 | ₩8,009 | ₩7,475 | ₩7,875 | +5.36% | 1.8만 |
|---|
| 2026.01.20 | ₩8,276 | ₩8,276 | ₩7,475 | ₩7,742 | -6.45% | 2.5만 |
|---|
| 2026.01.16 | ₩7,875 | ₩8,009 | ₩7,742 | ₩7,875 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩7,475 | ₩8,009 | ₩7,475 | ₩7,742 | +3.57% | 5.9만 |
|---|
| 2026.01.14 | ₩7,875 | ₩7,875 | ₩7,341 | ₩7,608 | -3.39% | 3.8만 |
|---|
| 2026.01.13 | ₩8,142 | ₩8,676 | ₩7,875 | ₩7,875 | -3.28% | 3.4만 |
|---|
| 2026.01.12 | ₩8,810 | ₩8,810 | ₩8,142 | ₩8,276 | -6.06% | 2.4만 |
|---|
| 2026.01.09 | ₩9,077 | ₩9,077 | ₩8,409 | ₩8,409 | -7.35% | 3.2만 |
|---|
| 2026.01.08 | ₩8,943 | ₩9,077 | ₩8,676 | ₩8,676 | -2.99% | 2.5만 |
|---|
| 2026.01.07 | ₩9,344 | ₩9,344 | ₩8,943 | ₩8,943 | -4.29% | 3.5만 |
|---|
| 2026.01.06 | ₩9,477 | ₩9,477 | ₩9,077 | ₩9,210 | -2.82% | 3.1만 |
|---|
| 2026.01.05 | ₩9,077 | ₩9,477 | ₩8,676 | ₩9,077 | 0.00% | 3만 |
|---|
| 2026.01.02 | ₩8,810 | ₩8,943 | ₩8,543 | ₩8,676 | -1.52% | 2.4만 |
|---|
| 2025.12.31 | ₩8,676 | ₩8,943 | ₩8,676 | ₩8,943 | +3.08% | 4만 |
|---|
| 2025.12.30 | ₩8,810 | ₩9,077 | ₩8,676 | ₩8,810 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩9,344 | ₩9,477 | ₩8,810 | ₩8,810 | -5.71% | 7.6만 |
|---|
| 2025.12.26 | ₩9,744 | ₩9,744 | ₩9,344 | ₩9,344 | -4.11% | 3.1만 |
|---|
| 2025.12.24 | ₩9,744 | ₩10,011 | ₩9,610 | ₩9,744 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩10,278 | ₩10,278 | ₩9,477 | ₩9,610 | -6.49% | 3.6만 |
|---|
| 2025.12.22 | ₩10,411 | ₩10,678 | ₩10,011 | ₩10,011 | -3.85% | 3.8만 |
|---|
| 2025.12.19 | ₩10,411 | ₩10,411 | ₩9,877 | ₩10,011 | -3.85% | 4.1만 |
|---|
| 2025.12.18 | ₩10,411 | ₩10,812 | ₩10,278 | ₩10,278 | -1.28% | 3.1만 |
|---|
| 2025.12.17 | ₩9,610 | ₩11,212 | ₩9,610 | ₩10,545 | +9.72% | 21.1만 |
|---|
| 2025.12.16 | ₩9,610 | ₩9,610 | ₩9,077 | ₩9,344 | -2.78% | 6.3만 |
|---|
| 2025.12.15 | ₩9,610 | ₩10,144 | ₩9,210 | ₩9,344 | -2.78% | 5.2만 |
|---|
| 2025.12.12 | ₩9,877 | ₩10,411 | ₩9,744 | ₩9,877 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩10,411 | ₩10,411 | ₩9,610 | ₩9,877 | -5.13% | 5.9만 |
|---|
| 2025.12.10 | ₩9,610 | ₩10,411 | ₩9,477 | ₩10,144 | +5.56% | 5.9만 |
|---|
| 2025.12.09 | ₩9,877 | ₩10,545 | ₩9,477 | ₩9,610 | -2.70% | 11.9만 |
|---|
| 2025.12.08 | ₩10,144 | ₩10,812 | ₩9,744 | ₩10,144 | 0.00% | 5.7만 |
|---|
| 2025.12.05 | ₩9,610 | ₩10,278 | ₩9,477 | ₩10,144 | +5.56% | 4.8만 |
|---|
| 2025.12.04 | ₩9,744 | ₩9,877 | ₩9,344 | ₩9,610 | -1.37% | 5.5만 |
|---|
| 2025.12.03 | ₩9,344 | ₩10,011 | ₩9,344 | ₩9,744 | +4.29% | 6.9만 |
|---|
| 2025.12.02 | ₩10,278 | ₩10,545 | ₩9,477 | ₩9,610 | -6.49% | 6.8만 |
|---|
| 2025.12.01 | ₩10,411 | ₩11,079 | ₩10,144 | ₩10,278 | -1.28% | 11.2만 |
|---|
| 2025.11.28 | ₩10,011 | ₩10,545 | ₩9,877 | ₩10,144 | +1.33% | 7만 |
|---|
| 2025.11.26 | ₩10,011 | ₩10,278 | ₩9,344 | ₩10,011 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,676 | ₩10,144 | ₩8,543 | ₩9,877 | +13.85% | 20.7만 |
|---|
| 2025.11.24 | ₩8,543 | ₩9,344 | ₩8,276 | ₩8,543 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩7,475 | ₩8,810 | ₩7,475 | ₩8,409 | +12.50% | 10.2만 |
|---|
| 2025.11.20 | ₩8,276 | ₩8,543 | ₩7,475 | ₩7,475 | -9.68% | 11만 |
|---|
| 2025.11.19 | ₩8,543 | ₩8,810 | ₩8,142 | ₩8,276 | -3.13% | 9.2만 |
|---|
| 2025.11.18 | ₩8,943 | ₩9,077 | ₩8,142 | ₩8,543 | -4.48% | 9.1만 |
|---|
| 2025.11.17 | ₩8,943 | ₩9,877 | ₩8,543 | ₩8,943 | 0.00% | 25.1만 |
|---|
| 2025.11.14 | ₩7,475 | ₩8,943 | ₩7,208 | ₩8,810 | +17.86% | 20.5만 |
|---|
| 2025.11.13 | ₩8,276 | ₩8,409 | ₩7,475 | ₩7,742 | -6.45% | 10.5만 |
|---|
| 2025.11.12 | ₩8,276 | ₩8,676 | ₩8,142 | ₩8,276 | 0.00% | 11만 |
|---|
| 2025.11.11 | ₩7,742 | ₩8,543 | ₩7,208 | ₩8,142 | +5.17% | 21.8만 |
|---|
| 2025.11.10 | ₩7,341 | ₩7,875 | ₩7,208 | ₩7,742 | +5.45% | 19만 |
|---|
| 2025.11.07 | ₩6,941 | ₩7,341 | ₩6,540 | ₩7,208 | +3.85% | 21만 |
|---|
| 2025.11.06 | ₩7,608 | ₩7,875 | ₩6,540 | ₩7,341 | -3.51% | 54.5만 |
|---|
| 2025.11.05 | ₩8,142 | ₩8,676 | ₩7,475 | ₩7,875 | -3.28% | 36.7만 |
|---|
| 2025.11.04 | ₩7,208 | ₩8,276 | ₩7,074 | ₩8,276 | +14.81% | 33.9만 |
|---|
| 2025.11.03 | ₩7,074 | ₩8,676 | ₩6,941 | ₩7,608 | +7.55% | 80.3만 |
|---|
| 2025.10.31 | ₩7,475 | ₩7,742 | ₩6,407 | ₩6,941 | -7.14% | 170만 |
|---|
| 2025.10.30 | ₩7,608 | ₩12,547 | ₩6,941 | ₩8,409 | +10.53% | 3187.4만 |
|---|
| 2025.10.29 | ₩5,339 | ₩6,140 | ₩5,339 | ₩6,007 | +12.50% | 25.8만 |
|---|
| 2025.10.28 | ₩5,339 | ₩5,473 | ₩5,339 | ₩5,339 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩5,606 | ₩5,606 | ₩5,339 | ₩5,339 | -4.76% | 3.3만 |
|---|
| 2025.10.24 | ₩5,339 | ₩5,606 | ₩5,339 | ₩5,473 | +2.50% | 5.5만 |
|---|
| 2025.10.23 | ₩5,339 | ₩5,606 | ₩5,339 | ₩5,339 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩5,473 | ₩5,606 | ₩5,339 | ₩5,339 | -2.44% | 4.6만 |
|---|
| 2025.10.21 | ₩5,339 | ₩5,606 | ₩5,339 | ₩5,473 | +2.50% | 4.7만 |
|---|
| 2025.10.20 | ₩5,072 | ₩5,606 | ₩5,072 | ₩5,339 | +5.26% | 8.9만 |
|---|
| 2025.10.17 | ₩5,473 | ₩5,473 | ₩5,072 | ₩5,072 | -7.32% | 13.9만 |
|---|
| 2025.10.16 | ₩5,740 | ₩5,740 | ₩5,339 | ₩5,339 | -6.98% | 6.3만 |
|---|
| 2025.10.15 | ₩5,606 | ₩5,873 | ₩5,473 | ₩5,606 | 0.00% | 6.6만 |
|---|
| 2025.10.14 | ₩5,606 | ₩5,740 | ₩5,606 | ₩5,606 | 0.00% | 3.7만 |
|---|
| 2025.10.13 | ₩5,606 | ₩5,740 | ₩5,473 | ₩5,606 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩5,873 | ₩5,873 | ₩5,606 | ₩5,606 | -4.55% | 7.5만 |
|---|