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 | ₩10,832 | ₩11,327 | ₩10,832 | ₩11,019 | +1.73% | 1.2만 |
| 2026.10.08 | ₩11,327 | ₩11,768 | ₩10,672 | ₩10,872 | -4.01% | 1.8만 |
| 2026.10.07 | ₩11,273 | ₩11,501 | ₩11,273 | ₩11,367 | +0.83% | 8.3천 |
| 2026.10.06 | ₩11,380 | ₩11,581 | ₩11,380 | ₩11,447 | +0.59% | 1만 |
| 2026.10.05 | ₩11,287 | ₩11,768 | ₩11,233 | ₩11,367 | +0.71% | 2.3만 |
| 2026.10.02 | ₩10,805 | ₩11,260 | ₩10,739 | ₩11,153 | +3.22% | 1.6만 |
| 2026.10.01 | ₩10,565 | ₩10,872 | ₩10,498 | ₩10,872 | +2.91% | 4.6만 |
| 2026.09.30 | ₩10,618 | ₩10,658 | ₩10,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,591 |
| -0.25% |
| 1.5만 |
| 2026.09.29 | ₩10,698 | ₩10,792 | ₩10,538 | ₩10,645 | -0.50% | 2.7만 |
|---|
| 2026.09.28 | ₩10,645 | ₩10,792 | ₩10,591 | ₩10,672 | +0.25% | 3.2만 |
|---|
| 2026.09.25 | ₩10,725 | ₩10,765 | ₩10,591 | ₩10,645 | -0.75% | 5천 |
|---|
| 2026.09.24 | ₩10,725 | ₩10,872 | ₩10,645 | ₩10,725 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩10,565 | ₩10,819 | ₩10,565 | ₩10,765 | +1.90% | 2.3만 |
|---|
| 2026.09.22 | ₩10,725 | ₩10,819 | ₩10,578 | ₩10,591 | -1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩10,739 | ₩10,832 | ₩10,565 | ₩10,698 | -0.37% | 2만 |
|---|
| 2026.09.18 | ₩10,698 | ₩10,952 | ₩10,632 | ₩10,632 | -0.63% | 1.9만 |
|---|
| 2026.09.17 | ₩10,658 | ₩10,952 | ₩10,658 | ₩10,739 | +0.75% | 1.2만 |
|---|
| 2026.09.16 | ₩10,685 | ₩10,819 | ₩10,632 | ₩10,658 | -0.25% | 9.1천 |
|---|
| 2026.09.15 | ₩10,792 | ₩10,805 | ₩10,645 | ₩10,698 | -0.87% | 1.1만 |
|---|
| 2026.09.14 | ₩10,698 | ₩10,832 | ₩10,645 | ₩10,819 | +1.13% | 3.9만 |
|---|
| 2026.09.11 | ₩10,939 | ₩10,939 | ₩10,725 | ₩10,739 | -1.83% | 8.3천 |
|---|
| 2026.09.10 | ₩10,632 | ₩10,899 | ₩10,525 | ₩10,899 | +2.52% | 1.6만 |
|---|
| 2026.09.09 | ₩10,618 | ₩10,752 | ₩10,578 | ₩10,632 | +0.13% | 9.1천 |
|---|
| 2026.09.08 | ₩10,565 | ₩10,899 | ₩10,498 | ₩10,632 | +0.63% | 1.2만 |
|---|
| 2026.09.04 | ₩10,698 | ₩11,073 | ₩10,578 | ₩10,725 | +0.25% | 9.9천 |
|---|
| 2026.09.03 | ₩11,193 | ₩11,193 | ₩10,498 | ₩10,698 | -4.42% | 2.5만 |
|---|
| 2026.09.02 | ₩10,765 | ₩11,233 | ₩10,498 | ₩10,966 | +1.86% | 3.6만 |
|---|
| 2026.09.01 | ₩10,872 | ₩11,046 | ₩10,698 | ₩10,752 | -1.11% | 2.1만 |
|---|
| 2026.08.31 | ₩10,591 | ₩10,859 | ₩10,565 | ₩10,846 | +2.40% | 3.2만 |
|---|
| 2026.08.28 | ₩10,698 | ₩10,698 | ₩10,578 | ₩10,605 | -0.88% | 2.1만 |
|---|
| 2026.08.27 | ₩10,257 | ₩10,565 | ₩10,257 | ₩10,565 | +3.00% | 2.7만 |
|---|
| 2026.08.26 | ₩9,923 | ₩10,244 | ₩9,923 | ₩10,230 | +3.10% | 1.1만 |
|---|
| 2026.08.25 | ₩9,843 | ₩10,137 | ₩9,843 | ₩10,137 | +2.99% | 6.1천 |
|---|
| 2026.08.24 | ₩9,963 | ₩10,137 | ₩9,856 | ₩10,097 | +1.34% | 1.1만 |
|---|
| 2026.08.21 | ₩10,217 | ₩10,217 | ₩9,856 | ₩10,003 | -2.09% | 1.1만 |
|---|
| 2026.08.20 | ₩9,281 | ₩10,204 | ₩9,281 | ₩10,097 | +8.79% | 5.2만 |
|---|
| 2026.08.19 | ₩9,522 | ₩9,522 | ₩9,348 | ₩9,468 | -0.56% | 1만 |
|---|
| 2026.08.18 | ₩8,626 | ₩9,669 | ₩8,626 | ₩9,321 | +8.06% | 5.1만 |
|---|
| 2026.08.17 | ₩8,773 | ₩8,960 | ₩8,639 | ₩8,692 | -0.91% | 1.3만 |
|---|
| 2026.08.14 | ₩8,840 | ₩8,960 | ₩8,706 | ₩8,906 | +0.76% | 1.5만 |
|---|
| 2026.08.13 | ₩8,184 | ₩8,960 | ₩8,131 | ₩8,920 | +8.99% | 5.2만 |
|---|
| 2026.08.12 | ₩8,331 | ₩8,452 | ₩8,238 | ₩8,251 | -0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩8,559 | ₩8,692 | ₩8,091 | ₩8,198 | -4.22% | 3.3만 |
|---|
| 2026.08.10 | ₩8,492 | ₩8,933 | ₩8,305 | ₩8,545 | +0.63% | 3.9만 |
|---|
| 2026.08.07 | ₩8,224 | ₩8,679 | ₩8,224 | ₩8,652 | +5.20% | 1.4만 |
|---|
| 2026.08.06 | ₩8,492 | ₩8,599 | ₩8,051 | ₩8,278 | -2.52% | 1.5만 |
|---|
| 2026.08.05 | ₩8,371 | ₩8,599 | ₩8,371 | ₩8,519 | +1.76% | 1.4만 |
|---|
| 2026.08.04 | ₩8,585 | ₩8,585 | ₩8,291 | ₩8,438 | -1.71% | 7.3천 |
|---|
| 2026.08.03 | ₩8,051 | ₩8,519 | ₩8,037 | ₩8,438 | +4.82% | 1.4만 |
|---|
| 2026.07.31 | ₩8,024 | ₩8,318 | ₩8,024 | ₩8,158 | +1.67% | 2.2만 |
|---|
| 2026.07.30 | ₩8,077 | ₩8,144 | ₩7,997 | ₩8,144 | +0.83% | 6.8천 |
|---|
| 2026.07.29 | ₩8,024 | ₩8,184 | ₩7,903 | ₩8,184 | +2.00% | 5.1천 |
|---|
| 2026.07.28 | ₩7,957 | ₩8,345 | ₩7,917 | ₩7,917 | -0.50% | 9천 |
|---|
| 2026.07.27 | ₩8,064 | ₩8,345 | ₩7,957 | ₩8,010 | -0.66% | 7.9천 |
|---|
| 2026.07.24 | ₩8,291 | ₩8,291 | ₩8,024 | ₩8,024 | -3.23% | 6천 |
|---|
| 2026.07.23 | ₩8,104 | ₩8,331 | ₩8,104 | ₩8,278 | +2.15% | 5.4천 |
|---|
| 2026.07.22 | ₩8,077 | ₩8,198 | ₩8,037 | ₩8,198 | +1.49% | 1.3만 |
|---|
| 2026.07.21 | ₩8,158 | ₩8,398 | ₩8,077 | ₩8,077 | -0.98% | 9천 |
|---|
| 2026.07.20 | ₩8,305 | ₩8,331 | ₩8,024 | ₩8,171 | -1.61% | 3만 |
|---|
| 2026.07.17 | ₩7,957 | ₩8,452 | ₩7,957 | ₩8,331 | +4.71% | 1.4만 |
|---|
| 2026.07.16 | ₩8,238 | ₩8,238 | ₩7,957 | ₩7,957 | -3.41% | 1.2만 |
|---|
| 2026.07.15 | ₩7,890 | ₩8,278 | ₩7,890 | ₩8,064 | +2.20% | 7.9천 |
|---|
| 2026.07.14 | ₩8,158 | ₩8,171 | ₩7,890 | ₩7,930 | -2.79% | 1.8만 |
|---|
| 2026.07.13 | ₩8,171 | ₩8,505 | ₩8,158 | ₩8,184 | +0.16% | 9.4천 |
|---|
| 2026.07.10 | ₩8,385 | ₩8,505 | ₩8,171 | ₩8,211 | -2.07% | 7.6천 |
|---|
| 2026.07.09 | ₩8,532 | ₩8,786 | ₩8,184 | ₩8,331 | -2.35% | 1.1만 |
|---|
| 2026.07.08 | ₩8,679 | ₩8,719 | ₩8,398 | ₩8,398 | -3.24% | 7.4천 |
|---|
| 2026.07.07 | ₩8,412 | ₩8,987 | ₩8,412 | ₩8,866 | +5.41% | 2.2만 |
|---|
| 2026.07.06 | ₩8,117 | ₩8,559 | ₩8,117 | ₩8,492 | +4.61% | 1.7만 |
|---|
| 2026.07.02 | ₩8,278 | ₩8,345 | ₩7,944 | ₩8,224 | -0.65% | 9.6천 |
|---|
| 2026.07.01 | ₩8,224 | ₩8,398 | ₩8,010 | ₩8,091 | -1.63% | 2만 |
|---|
| 2026.06.30 | ₩8,077 | ₩8,291 | ₩7,984 | ₩8,224 | +1.82% | 2.3만 |
|---|
| 2026.06.29 | ₩8,010 | ₩8,398 | ₩7,903 | ₩8,198 | +2.34% | 1.1만 |
|---|
| 2026.06.26 | ₩7,970 | ₩8,158 | ₩7,970 | ₩8,077 | +1.34% | 7.9천 |
|---|
| 2026.06.25 | ₩8,131 | ₩8,238 | ₩7,957 | ₩7,970 | -1.97% | 6.2천 |
|---|
| 2026.06.24 | ₩7,984 | ₩8,265 | ₩7,957 | ₩8,131 | +1.84% | 1.9만 |
|---|
| 2026.06.23 | ₩7,903 | ₩8,158 | ₩7,783 | ₩8,037 | +1.69% | 9천 |
|---|
| 2026.06.22 | ₩7,917 | ₩8,251 | ₩7,850 | ₩8,104 | +2.36% | 1.8만 |
|---|
| 2026.06.18 | ₩8,024 | ₩8,024 | ₩7,823 | ₩7,850 | -2.17% | 2.1만 |
|---|
| 2026.06.17 | ₩7,837 | ₩8,171 | ₩7,716 | ₩8,024 | +2.39% | 8.5천 |
|---|
| 2026.06.16 | ₩7,984 | ₩8,077 | ₩7,730 | ₩7,957 | -0.34% | 4.8만 |
|---|
| 2026.06.15 | ₩8,278 | ₩8,626 | ₩7,917 | ₩8,010 | -3.23% | 2.9만 |
|---|
| 2026.06.12 | ₩8,786 | ₩8,947 | ₩8,037 | ₩8,131 | -7.46% | 3.1만 |
|---|
| 2026.06.11 | ₩8,412 | ₩8,947 | ₩8,224 | ₩8,880 | +5.56% | 3.5만 |
|---|
| 2026.06.10 | ₩8,064 | ₩8,519 | ₩8,037 | ₩8,291 | +2.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,144 | ₩8,291 | ₩7,877 | ₩8,077 | -0.82% | 1.7만 |
|---|
| 2026.06.08 | ₩8,438 | ₩8,679 | ₩8,037 | ₩8,037 | -4.75% | 1.1만 |
|---|
| 2026.06.05 | ₩8,599 | ₩8,599 | ₩8,037 | ₩8,291 | -3.58% | 8.9천 |
|---|
| 2026.06.04 | ₩8,679 | ₩8,759 | ₩8,305 | ₩8,666 | -0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩8,706 | ₩8,826 | ₩7,850 | ₩8,692 | -0.15% | 2.9만 |
|---|
| 2026.06.02 | ₩8,465 | ₩8,947 | ₩8,438 | ₩8,639 | +2.05% | 2.9만 |
|---|
| 2026.06.01 | ₩7,703 | ₩8,773 | ₩7,703 | ₩8,559 | +11.11% | 7.5만 |
|---|
| 2026.05.29 | ₩7,984 | ₩8,051 | ₩7,783 | ₩7,863 | -1.51% | 1.2만 |
|---|
| 2026.05.28 | ₩7,663 | ₩8,158 | ₩7,636 | ₩7,957 | +3.84% | 4.1만 |
|---|
| 2026.05.27 | ₩7,689 | ₩7,984 | ₩7,569 | ₩7,730 | +0.52% | 2.1만 |
|---|
| 2026.05.26 | ₩7,355 | ₩7,796 | ₩7,034 | ₩7,596 | +3.27% | 3.1만 |
|---|
| 2026.05.22 | ₩7,382 | ₩7,609 | ₩7,168 | ₩7,476 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩7,235 | ₩7,863 | ₩6,927 | ₩7,382 | +2.03% | 1.6만 |
|---|
| 2026.05.20 | ₩6,834 | ₩7,302 | ₩6,820 | ₩7,221 | +5.68% | 2.8만 |
|---|
| 2026.05.19 | ₩6,687 | ₩6,874 | ₩6,513 | ₩6,700 | +0.20% | 3.7만 |
|---|
| 2026.05.18 | ₩7,021 | ₩7,168 | ₩6,633 | ₩6,687 | -4.76% | 4.8만 |
|---|
| 2026.05.15 | ₩7,275 | ₩7,328 | ₩7,021 | ₩7,021 | -3.49% | 2.7만 |
|---|
| 2026.05.14 | ₩7,355 | ₩7,476 | ₩7,048 | ₩7,382 | +0.36% | 2.3만 |
|---|
| 2026.05.13 | ₩7,342 | ₩7,716 | ₩7,342 | ₩7,449 | +1.46% | 3.2만 |
|---|
| 2026.05.12 | ₩8,158 | ₩8,559 | ₩7,235 | ₩7,235 | -11.31% | 5.3만 |
|---|
| 2026.05.11 | ₩9,227 | ₩9,562 | ₩9,120 | ₩9,147 | -0.87% | 3.2만 |
|---|
| 2026.05.08 | ₩9,227 | ₩9,535 | ₩9,080 | ₩9,227 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩9,642 | ₩9,642 | ₩8,880 | ₩9,080 | -5.83% | 1.5만 |
|---|
| 2026.05.06 | ₩8,866 | ₩10,030 | ₩8,759 | ₩9,682 | +9.20% | 15.1만 |
|---|
| 2026.05.05 | ₩8,572 | ₩9,027 | ₩8,572 | ₩8,866 | +3.43% | 2만 |
|---|
| 2026.05.04 | ₩8,612 | ₩8,773 | ₩8,398 | ₩8,559 | -0.62% | 1.7만 |
|---|
| 2026.05.01 | ₩8,532 | ₩8,692 | ₩8,091 | ₩8,505 | -0.31% | 1.9만 |
|---|
| 2026.04.30 | ₩8,171 | ₩8,626 | ₩8,131 | ₩8,532 | +4.42% | 1.3만 |
|---|
| 2026.04.29 | ₩8,585 | ₩8,585 | ₩8,104 | ₩8,198 | -4.52% | 1만 |
|---|
| 2026.04.28 | ₩9,134 | ₩9,134 | ₩8,559 | ₩8,626 | -5.56% | 3만 |
|---|
| 2026.04.27 | ₩9,067 | ₩9,241 | ₩8,719 | ₩9,134 | +0.74% | 3.2만 |
|---|
| 2026.04.24 | ₩9,094 | ₩9,294 | ₩8,746 | ₩9,174 | +0.88% | 1.7만 |
|---|
| 2026.04.23 | ₩8,746 | ₩9,201 | ₩8,666 | ₩9,067 | +3.67% | 3.3만 |
|---|
| 2026.04.22 | ₩8,853 | ₩8,960 | ₩8,719 | ₩8,947 | +1.06% | 1.2만 |
|---|
| 2026.04.21 | ₩9,241 | ₩9,348 | ₩8,358 | ₩8,773 | -5.07% | 8.1만 |
|---|
| 2026.04.20 | ₩8,104 | ₩9,361 | ₩7,957 | ₩9,348 | +15.35% | 11.4만 |
|---|
| 2026.04.17 | ₩7,863 | ₩8,358 | ₩7,676 | ₩8,198 | +4.25% | 4.4만 |
|---|
| 2026.04.16 | ₩7,649 | ₩8,024 | ₩7,355 | ₩7,903 | +3.32% | 7.1만 |
|---|
| 2026.04.15 | ₩6,553 | ₩7,783 | ₩6,553 | ₩7,676 | +17.14% | 11.9만 |
|---|
| 2026.04.14 | ₩6,232 | ₩6,673 | ₩6,178 | ₩6,566 | +5.36% | 8만 |
|---|
| 2026.04.13 | ₩5,804 | ₩6,539 | ₩5,804 | ₩6,232 | +7.37% | 12.4만 |
|---|
| 2026.04.10 | ₩7,061 | ₩7,061 | ₩5,710 | ₩5,764 | -18.37% | 42.9만 |
|---|
| 2026.04.09 | ₩7,422 | ₩7,422 | ₩7,181 | ₩7,181 | -3.24% | 2.2만 |
|---|
| 2026.04.08 | ₩7,262 | ₩7,462 | ₩7,235 | ₩7,422 | +2.21% | 1.7만 |
|---|
| 2026.04.07 | ₩7,275 | ₩7,395 | ₩7,061 | ₩7,221 | -0.74% | 1.8만 |
|---|
| 2026.04.06 | ₩6,927 | ₩7,796 | ₩6,793 | ₩7,395 | +6.76% | 5.6만 |
|---|
| 2026.04.02 | ₩6,687 | ₩7,048 | ₩6,687 | ₩6,954 | +4.00% | 3.1만 |
|---|
| 2026.04.01 | ₩6,499 | ₩7,088 | ₩6,499 | ₩6,807 | +4.73% | 9.5만 |
|---|
| 2026.03.31 | ₩6,312 | ₩6,740 | ₩6,312 | ₩6,513 | +3.18% | 4.6만 |
|---|
| 2026.03.30 | ₩6,486 | ₩6,606 | ₩6,098 | ₩6,232 | -3.92% | 4.7만 |
|---|
| 2026.03.27 | ₩6,687 | ₩6,740 | ₩6,352 | ₩6,513 | -2.60% | 4만 |
|---|
| 2026.03.26 | ₩6,713 | ₩6,860 | ₩6,660 | ₩6,780 | +1.00% | 3.6만 |
|---|
| 2026.03.25 | ₩6,941 | ₩6,941 | ₩6,713 | ₩6,860 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩7,048 | ₩7,114 | ₩6,727 | ₩6,860 | -2.66% | 2.6만 |
|---|
| 2026.03.23 | ₩7,034 | ₩7,221 | ₩6,967 | ₩7,141 | +1.52% | 5.1만 |
|---|
| 2026.03.20 | ₩7,342 | ₩7,342 | ₩6,700 | ₩7,048 | -4.01% | 6.3만 |
|---|
| 2026.03.19 | ₩6,339 | ₩7,689 | ₩6,299 | ₩7,489 | +18.14% | 10.4만 |
|---|
| 2026.03.18 | ₩6,620 | ₩6,620 | ₩6,312 | ₩6,526 | -1.41% | 6.7만 |
|---|
| 2026.03.17 | ₩6,633 | ₩6,727 | ₩6,218 | ₩6,513 | -1.81% | 8.2만 |
|---|
| 2026.03.16 | ₩5,951 | ₩7,021 | ₩5,951 | ₩6,700 | +12.58% | 18.5만 |
|---|
| 2026.03.13 | ₩6,285 | ₩6,553 | ₩6,152 | ₩6,285 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩6,687 | ₩6,820 | ₩5,349 | ₩6,553 | -2.00% | 17.6만 |
|---|
| 2026.03.11 | ₩7,221 | ₩7,221 | ₩6,687 | ₩6,820 | -5.56% | 3.4만 |
|---|
| 2026.03.10 | ₩6,553 | ₩7,221 | ₩6,553 | ₩7,088 | +8.16% | 5만 |
|---|
| 2026.03.09 | ₩6,954 | ₩7,088 | ₩6,285 | ₩6,553 | -5.77% | 5.2만 |
|---|
| 2026.03.06 | ₩7,623 | ₩7,756 | ₩7,355 | ₩7,355 | -3.51% | 3.1만 |
|---|
| 2026.03.05 | ₩7,890 | ₩8,291 | ₩7,623 | ₩7,623 | -3.39% | 1.6만 |
|---|
| 2026.03.04 | ₩7,623 | ₩8,024 | ₩7,623 | ₩7,623 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩7,890 | ₩8,024 | ₩7,489 | ₩7,623 | -3.39% | 2만 |
|---|
| 2026.03.02 | ₩7,756 | ₩8,158 | ₩7,756 | ₩7,890 | +1.72% | 1.5만 |
|---|
| 2026.02.27 | ₩7,890 | ₩8,692 | ₩7,890 | ₩8,158 | +3.39% | 2.6만 |
|---|
| 2026.02.26 | ₩8,024 | ₩8,291 | ₩7,890 | ₩8,024 | 0.00% | 2.3만 |
|---|
| 2026.02.25 | ₩7,623 | ₩8,158 | ₩7,489 | ₩8,024 | +5.26% | 2.2만 |
|---|
| 2026.02.24 | ₩7,489 | ₩8,024 | ₩7,489 | ₩7,756 | +3.57% | 1.4만 |
|---|
| 2026.02.23 | ₩7,756 | ₩8,024 | ₩7,489 | ₩7,623 | -1.72% | 3.4만 |
|---|
| 2026.02.20 | ₩8,024 | ₩8,291 | ₩7,756 | ₩7,756 | -3.33% | 5만 |
|---|
| 2026.02.19 | ₩7,756 | ₩8,024 | ₩7,756 | ₩7,890 | +1.72% | 1.8만 |
|---|
| 2026.02.18 | ₩8,158 | ₩8,158 | ₩7,623 | ₩7,890 | -3.28% | 2.9만 |
|---|
| 2026.02.17 | ₩7,890 | ₩8,158 | ₩7,756 | ₩8,024 | +1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩7,489 | ₩7,623 | ₩7,221 | ₩7,355 | -1.79% | 2.3만 |
|---|
| 2026.02.12 | ₩7,221 | ₩7,623 | ₩7,088 | ₩7,489 | +3.70% | 2.6만 |
|---|
| 2026.02.11 | ₩8,158 | ₩8,291 | ₩7,221 | ₩7,221 | -11.48% | 4.8만 |
|---|
| 2026.02.10 | ₩8,559 | ₩8,692 | ₩7,355 | ₩8,024 | -6.25% | 54.8만 |
|---|
| 2026.02.09 | ₩7,088 | ₩7,221 | ₩6,687 | ₩7,088 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩6,419 | ₩6,820 | ₩6,285 | ₩6,687 | +4.17% | 1.8만 |
|---|
| 2026.02.05 | ₩6,687 | ₩6,820 | ₩6,285 | ₩6,285 | -6.00% | 3.8만 |
|---|
| 2026.02.04 | ₩6,687 | ₩7,221 | ₩6,687 | ₩6,820 | +2.00% | 1.7만 |
|---|
| 2026.02.03 | ₩6,687 | ₩6,820 | ₩6,687 | ₩6,687 | 0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,687 | ₩6,820 | ₩6,687 | ₩6,687 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩6,954 | ₩7,088 | ₩6,419 | ₩6,687 | -3.85% | 6.9만 |
|---|
| 2026.01.29 | ₩7,756 | ₩7,890 | ₩7,088 | ₩7,221 | -6.90% | 4.3만 |
|---|
| 2026.01.28 | ₩8,024 | ₩8,024 | ₩7,623 | ₩7,623 | -5.00% | 1.8만 |
|---|
| 2026.01.27 | ₩7,756 | ₩8,024 | ₩7,756 | ₩7,890 | +1.72% | 2.5만 |
|---|
| 2026.01.26 | ₩8,158 | ₩8,291 | ₩7,623 | ₩7,756 | -4.92% | 2.2만 |
|---|
| 2026.01.23 | ₩8,291 | ₩8,425 | ₩7,890 | ₩7,890 | -4.84% | 1.9만 |
|---|
| 2026.01.22 | ₩7,489 | ₩8,425 | ₩7,489 | ₩8,291 | +10.71% | 3.4만 |
|---|
| 2026.01.21 | ₩7,489 | ₩8,024 | ₩7,489 | ₩7,890 | +5.36% | 1.8만 |
|---|
| 2026.01.20 | ₩8,291 | ₩8,291 | ₩7,489 | ₩7,756 | -6.45% | 2.5만 |
|---|
| 2026.01.16 | ₩7,890 | ₩8,024 | ₩7,756 | ₩7,890 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩7,489 | ₩8,024 | ₩7,489 | ₩7,756 | +3.57% | 5.9만 |
|---|
| 2026.01.14 | ₩7,890 | ₩7,890 | ₩7,355 | ₩7,623 | -3.39% | 3.8만 |
|---|
| 2026.01.13 | ₩8,158 | ₩8,692 | ₩7,890 | ₩7,890 | -3.28% | 3.4만 |
|---|
| 2026.01.12 | ₩8,826 | ₩8,826 | ₩8,158 | ₩8,291 | -6.06% | 2.4만 |
|---|
| 2026.01.09 | ₩9,094 | ₩9,094 | ₩8,425 | ₩8,425 | -7.35% | 3.2만 |
|---|
| 2026.01.08 | ₩8,960 | ₩9,094 | ₩8,692 | ₩8,692 | -2.99% | 2.5만 |
|---|
| 2026.01.07 | ₩9,361 | ₩9,361 | ₩8,960 | ₩8,960 | -4.29% | 3.5만 |
|---|
| 2026.01.06 | ₩9,495 | ₩9,495 | ₩9,094 | ₩9,227 | -2.82% | 3.1만 |
|---|
| 2026.01.05 | ₩9,094 | ₩9,495 | ₩8,692 | ₩9,094 | 0.00% | 3만 |
|---|
| 2026.01.02 | ₩8,826 | ₩8,960 | ₩8,559 | ₩8,692 | -1.52% | 2.4만 |
|---|
| 2025.12.31 | ₩8,692 | ₩8,960 | ₩8,692 | ₩8,960 | +3.08% | 4만 |
|---|
| 2025.12.30 | ₩8,826 | ₩9,094 | ₩8,692 | ₩8,826 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩9,361 | ₩9,495 | ₩8,826 | ₩8,826 | -5.71% | 7.6만 |
|---|
| 2025.12.26 | ₩9,762 | ₩9,762 | ₩9,361 | ₩9,361 | -4.11% | 3.1만 |
|---|
| 2025.12.24 | ₩9,762 | ₩10,030 | ₩9,629 | ₩9,762 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩10,297 | ₩10,297 | ₩9,495 | ₩9,629 | -6.49% | 3.6만 |
|---|
| 2025.12.22 | ₩10,431 | ₩10,698 | ₩10,030 | ₩10,030 | -3.85% | 3.8만 |
|---|
| 2025.12.19 | ₩10,431 | ₩10,431 | ₩9,896 | ₩10,030 | -3.85% | 4.1만 |
|---|
| 2025.12.18 | ₩10,431 | ₩10,832 | ₩10,297 | ₩10,297 | -1.28% | 3.1만 |
|---|
| 2025.12.17 | ₩9,629 | ₩11,233 | ₩9,629 | ₩10,565 | +9.72% | 21.1만 |
|---|
| 2025.12.16 | ₩9,629 | ₩9,629 | ₩9,094 | ₩9,361 | -2.78% | 6.3만 |
|---|
| 2025.12.15 | ₩9,629 | ₩10,163 | ₩9,227 | ₩9,361 | -2.78% | 5.2만 |
|---|
| 2025.12.12 | ₩9,896 | ₩10,431 | ₩9,762 | ₩9,896 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩10,431 | ₩10,431 | ₩9,629 | ₩9,896 | -5.13% | 5.9만 |
|---|
| 2025.12.10 | ₩9,629 | ₩10,431 | ₩9,495 | ₩10,163 | +5.56% | 5.9만 |
|---|
| 2025.12.09 | ₩9,896 | ₩10,565 | ₩9,495 | ₩9,629 | -2.70% | 11.9만 |
|---|
| 2025.12.08 | ₩10,163 | ₩10,832 | ₩9,762 | ₩10,163 | 0.00% | 5.7만 |
|---|
| 2025.12.05 | ₩9,629 | ₩10,297 | ₩9,495 | ₩10,163 | +5.56% | 4.8만 |
|---|
| 2025.12.04 | ₩9,762 | ₩9,896 | ₩9,361 | ₩9,629 | -1.37% | 5.5만 |
|---|
| 2025.12.03 | ₩9,361 | ₩10,030 | ₩9,361 | ₩9,762 | +4.29% | 6.9만 |
|---|
| 2025.12.02 | ₩10,297 | ₩10,565 | ₩9,495 | ₩9,629 | -6.49% | 6.8만 |
|---|
| 2025.12.01 | ₩10,431 | ₩11,100 | ₩10,163 | ₩10,297 | -1.28% | 11.2만 |
|---|
| 2025.11.28 | ₩10,030 | ₩10,565 | ₩9,896 | ₩10,163 | +1.33% | 7만 |
|---|
| 2025.11.26 | ₩10,030 | ₩10,297 | ₩9,361 | ₩10,030 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,692 | ₩10,163 | ₩8,559 | ₩9,896 | +13.85% | 20.7만 |
|---|
| 2025.11.24 | ₩8,559 | ₩9,361 | ₩8,291 | ₩8,559 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩7,489 | ₩8,826 | ₩7,489 | ₩8,425 | +12.50% | 10.2만 |
|---|
| 2025.11.20 | ₩8,291 | ₩8,559 | ₩7,489 | ₩7,489 | -9.68% | 11만 |
|---|
| 2025.11.19 | ₩8,559 | ₩8,826 | ₩8,158 | ₩8,291 | -3.13% | 9.2만 |
|---|
| 2025.11.18 | ₩8,960 | ₩9,094 | ₩8,158 | ₩8,559 | -4.48% | 9.1만 |
|---|
| 2025.11.17 | ₩8,960 | ₩9,896 | ₩8,559 | ₩8,960 | 0.00% | 25.1만 |
|---|
| 2025.11.14 | ₩7,489 | ₩8,960 | ₩7,221 | ₩8,826 | +17.86% | 20.5만 |
|---|
| 2025.11.13 | ₩8,291 | ₩8,425 | ₩7,489 | ₩7,756 | -6.45% | 10.5만 |
|---|
| 2025.11.12 | ₩8,291 | ₩8,692 | ₩8,158 | ₩8,291 | 0.00% | 11만 |
|---|
| 2025.11.11 | ₩7,756 | ₩8,559 | ₩7,221 | ₩8,158 | +5.17% | 21.8만 |
|---|
| 2025.11.10 | ₩7,355 | ₩7,890 | ₩7,221 | ₩7,756 | +5.45% | 19만 |
|---|
| 2025.11.07 | ₩6,954 | ₩7,355 | ₩6,553 | ₩7,221 | +3.85% | 21만 |
|---|
| 2025.11.06 | ₩7,623 | ₩7,890 | ₩6,553 | ₩7,355 | -3.51% | 54.5만 |
|---|
| 2025.11.05 | ₩8,158 | ₩8,692 | ₩7,489 | ₩7,890 | -3.28% | 36.7만 |
|---|
| 2025.11.04 | ₩7,221 | ₩8,291 | ₩7,088 | ₩8,291 | +14.81% | 33.9만 |
|---|
| 2025.11.03 | ₩7,088 | ₩8,692 | ₩6,954 | ₩7,623 | +7.55% | 80.3만 |
|---|
| 2025.10.31 | ₩7,489 | ₩7,756 | ₩6,419 | ₩6,954 | -7.14% | 170만 |
|---|
| 2025.10.30 | ₩7,623 | ₩12,571 | ₩6,954 | ₩8,425 | +10.53% | 3187.4만 |
|---|
| 2025.10.29 | ₩5,349 | ₩6,152 | ₩5,349 | ₩6,018 | +12.50% | 25.8만 |
|---|
| 2025.10.28 | ₩5,349 | ₩5,483 | ₩5,349 | ₩5,349 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩5,617 | ₩5,617 | ₩5,349 | ₩5,349 | -4.76% | 3.3만 |
|---|
| 2025.10.24 | ₩5,349 | ₩5,617 | ₩5,349 | ₩5,483 | +2.50% | 5.5만 |
|---|
| 2025.10.23 | ₩5,349 | ₩5,617 | ₩5,349 | ₩5,349 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩5,483 | ₩5,617 | ₩5,349 | ₩5,349 | -2.44% | 4.6만 |
|---|
| 2025.10.21 | ₩5,349 | ₩5,617 | ₩5,349 | ₩5,483 | +2.50% | 4.7만 |
|---|
| 2025.10.20 | ₩5,082 | ₩5,617 | ₩5,082 | ₩5,349 | +5.26% | 8.9만 |
|---|
| 2025.10.17 | ₩5,483 | ₩5,483 | ₩5,082 | ₩5,082 | -7.32% | 13.9만 |
|---|
| 2025.10.16 | ₩5,750 | ₩5,750 | ₩5,349 | ₩5,349 | -6.98% | 6.3만 |
|---|
| 2025.10.15 | ₩5,617 | ₩5,884 | ₩5,483 | ₩5,617 | 0.00% | 6.6만 |
|---|
| 2025.10.14 | ₩5,617 | ₩5,750 | ₩5,617 | ₩5,617 | 0.00% | 3.7만 |
|---|
| 2025.10.13 | ₩5,617 | ₩5,750 | ₩5,483 | ₩5,617 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩5,884 | ₩5,884 | ₩5,617 | ₩5,617 | -4.55% | 7.5만 |
|---|