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 | ₩10,843 | ₩11,339 | ₩10,843 | ₩11,031 | +1.73% | 1.2만 |
| 2026.10.08 | ₩11,339 | ₩11,780 | ₩10,683 | ₩10,883 | -4.01% | 1.8만 |
| 2026.10.07 | ₩11,285 | ₩11,513 | ₩11,285 | ₩11,379 | +0.83% | 8.3천 |
| 2026.10.06 | ₩11,392 | ₩11,593 | ₩11,392 | ₩11,459 | +0.59% | 1만 |
| 2026.10.05 | ₩11,298 | ₩11,780 | ₩11,245 | ₩11,379 | +0.71% | 2.3만 |
| 2026.10.02 | ₩10,817 | ₩11,272 | ₩10,750 | ₩11,165 | +3.22% | 1.6만 |
| 2026.10.01 | ₩10,576 | ₩10,883 | ₩10,509 | ₩10,883 | +2.91% | 4.6만 |
| 2026.09.30 | ₩10,629 | ₩10,669 | ₩10,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,602 |
| -0.25% |
| 1.5만 |
| 2026.09.29 | ₩10,709 | ₩10,803 | ₩10,549 | ₩10,656 | -0.50% | 2.7만 |
|---|
| 2026.09.28 | ₩10,656 | ₩10,803 | ₩10,602 | ₩10,683 | +0.25% | 3.2만 |
|---|
| 2026.09.25 | ₩10,736 | ₩10,776 | ₩10,602 | ₩10,656 | -0.75% | 5천 |
|---|
| 2026.09.24 | ₩10,736 | ₩10,883 | ₩10,656 | ₩10,736 | 0.00% | 1.6만 |
|---|
| 2026.09.23 | ₩10,576 | ₩10,830 | ₩10,576 | ₩10,776 | +1.90% | 2.3만 |
|---|
| 2026.09.22 | ₩10,736 | ₩10,830 | ₩10,589 | ₩10,602 | -1.25% | 1.2만 |
|---|
| 2026.09.21 | ₩10,750 | ₩10,843 | ₩10,576 | ₩10,709 | -0.37% | 2만 |
|---|
| 2026.09.18 | ₩10,709 | ₩10,964 | ₩10,643 | ₩10,643 | -0.63% | 1.9만 |
|---|
| 2026.09.17 | ₩10,669 | ₩10,964 | ₩10,669 | ₩10,750 | +0.75% | 1.2만 |
|---|
| 2026.09.16 | ₩10,696 | ₩10,830 | ₩10,643 | ₩10,669 | -0.25% | 9.1천 |
|---|
| 2026.09.15 | ₩10,803 | ₩10,817 | ₩10,656 | ₩10,709 | -0.87% | 1.1만 |
|---|
| 2026.09.14 | ₩10,709 | ₩10,843 | ₩10,656 | ₩10,830 | +1.13% | 3.9만 |
|---|
| 2026.09.11 | ₩10,950 | ₩10,950 | ₩10,736 | ₩10,750 | -1.83% | 8.3천 |
|---|
| 2026.09.10 | ₩10,643 | ₩10,910 | ₩10,535 | ₩10,910 | +2.52% | 1.6만 |
|---|
| 2026.09.09 | ₩10,629 | ₩10,763 | ₩10,589 | ₩10,643 | +0.13% | 9.1천 |
|---|
| 2026.09.08 | ₩10,576 | ₩10,910 | ₩10,509 | ₩10,643 | +0.63% | 1.2만 |
|---|
| 2026.09.04 | ₩10,709 | ₩11,084 | ₩10,589 | ₩10,736 | +0.25% | 9.9천 |
|---|
| 2026.09.03 | ₩11,205 | ₩11,205 | ₩10,509 | ₩10,709 | -4.42% | 2.5만 |
|---|
| 2026.09.02 | ₩10,776 | ₩11,245 | ₩10,509 | ₩10,977 | +1.86% | 3.6만 |
|---|
| 2026.09.01 | ₩10,883 | ₩11,057 | ₩10,709 | ₩10,763 | -1.11% | 2.1만 |
|---|
| 2026.08.31 | ₩10,602 | ₩10,870 | ₩10,576 | ₩10,857 | +2.40% | 3.2만 |
|---|
| 2026.08.28 | ₩10,709 | ₩10,709 | ₩10,589 | ₩10,616 | -0.88% | 2.1만 |
|---|
| 2026.08.27 | ₩10,268 | ₩10,576 | ₩10,268 | ₩10,576 | +3.00% | 2.7만 |
|---|
| 2026.08.26 | ₩9,933 | ₩10,254 | ₩9,933 | ₩10,241 | +3.10% | 1.1만 |
|---|
| 2026.08.25 | ₩9,853 | ₩10,147 | ₩9,853 | ₩10,147 | +2.99% | 6.1천 |
|---|
| 2026.08.24 | ₩9,973 | ₩10,147 | ₩9,866 | ₩10,107 | +1.34% | 1.1만 |
|---|
| 2026.08.21 | ₩10,228 | ₩10,228 | ₩9,866 | ₩10,013 | -2.09% | 1.1만 |
|---|
| 2026.08.20 | ₩9,290 | ₩10,214 | ₩9,290 | ₩10,107 | +8.79% | 5.2만 |
|---|
| 2026.08.19 | ₩9,531 | ₩9,531 | ₩9,357 | ₩9,478 | -0.56% | 1만 |
|---|
| 2026.08.18 | ₩8,634 | ₩9,679 | ₩8,634 | ₩9,331 | +8.06% | 5.1만 |
|---|
| 2026.08.17 | ₩8,782 | ₩8,969 | ₩8,648 | ₩8,701 | -0.91% | 1.3만 |
|---|
| 2026.08.14 | ₩8,849 | ₩8,969 | ₩8,715 | ₩8,916 | +0.76% | 1.5만 |
|---|
| 2026.08.13 | ₩8,193 | ₩8,969 | ₩8,139 | ₩8,929 | +8.99% | 5.2만 |
|---|
| 2026.08.12 | ₩8,340 | ₩8,460 | ₩8,246 | ₩8,260 | -0.96% | 2.2만 |
|---|
| 2026.08.11 | ₩8,568 | ₩8,701 | ₩8,099 | ₩8,206 | -4.22% | 3.3만 |
|---|
| 2026.08.10 | ₩8,501 | ₩8,942 | ₩8,313 | ₩8,554 | +0.63% | 3.9만 |
|---|
| 2026.08.07 | ₩8,233 | ₩8,688 | ₩8,233 | ₩8,661 | +5.20% | 1.4만 |
|---|
| 2026.08.06 | ₩8,501 | ₩8,608 | ₩8,059 | ₩8,286 | -2.52% | 1.5만 |
|---|
| 2026.08.05 | ₩8,380 | ₩8,608 | ₩8,380 | ₩8,527 | +1.76% | 1.4만 |
|---|
| 2026.08.04 | ₩8,594 | ₩8,594 | ₩8,300 | ₩8,447 | -1.71% | 7.3천 |
|---|
| 2026.08.03 | ₩8,059 | ₩8,527 | ₩8,045 | ₩8,447 | +4.82% | 1.4만 |
|---|
| 2026.07.31 | ₩8,032 | ₩8,327 | ₩8,032 | ₩8,166 | +1.67% | 2.2만 |
|---|
| 2026.07.30 | ₩8,086 | ₩8,153 | ₩8,005 | ₩8,153 | +0.83% | 6.8천 |
|---|
| 2026.07.29 | ₩8,032 | ₩8,193 | ₩7,912 | ₩8,193 | +2.00% | 5.1천 |
|---|
| 2026.07.28 | ₩7,965 | ₩8,353 | ₩7,925 | ₩7,925 | -0.50% | 9천 |
|---|
| 2026.07.27 | ₩8,072 | ₩8,353 | ₩7,965 | ₩8,019 | -0.66% | 7.9천 |
|---|
| 2026.07.24 | ₩8,300 | ₩8,300 | ₩8,032 | ₩8,032 | -3.23% | 6천 |
|---|
| 2026.07.23 | ₩8,112 | ₩8,340 | ₩8,112 | ₩8,286 | +2.15% | 5.4천 |
|---|
| 2026.07.22 | ₩8,086 | ₩8,206 | ₩8,045 | ₩8,206 | +1.49% | 1.3만 |
|---|
| 2026.07.21 | ₩8,166 | ₩8,407 | ₩8,086 | ₩8,086 | -0.98% | 9천 |
|---|
| 2026.07.20 | ₩8,313 | ₩8,340 | ₩8,032 | ₩8,179 | -1.61% | 3만 |
|---|
| 2026.07.17 | ₩7,965 | ₩8,460 | ₩7,965 | ₩8,340 | +4.71% | 1.4만 |
|---|
| 2026.07.16 | ₩8,246 | ₩8,246 | ₩7,965 | ₩7,965 | -3.41% | 1.2만 |
|---|
| 2026.07.15 | ₩7,898 | ₩8,286 | ₩7,898 | ₩8,072 | +2.20% | 7.9천 |
|---|
| 2026.07.14 | ₩8,166 | ₩8,179 | ₩7,898 | ₩7,938 | -2.79% | 1.8만 |
|---|
| 2026.07.13 | ₩8,179 | ₩8,514 | ₩8,166 | ₩8,193 | +0.16% | 9.4천 |
|---|
| 2026.07.10 | ₩8,394 | ₩8,514 | ₩8,179 | ₩8,219 | -2.07% | 7.6천 |
|---|
| 2026.07.09 | ₩8,541 | ₩8,795 | ₩8,193 | ₩8,340 | -2.35% | 1.1만 |
|---|
| 2026.07.08 | ₩8,688 | ₩8,728 | ₩8,407 | ₩8,407 | -3.24% | 7.4천 |
|---|
| 2026.07.07 | ₩8,420 | ₩8,996 | ₩8,420 | ₩8,875 | +5.41% | 2.2만 |
|---|
| 2026.07.06 | ₩8,126 | ₩8,568 | ₩8,126 | ₩8,501 | +4.61% | 1.7만 |
|---|
| 2026.07.02 | ₩8,286 | ₩8,353 | ₩7,952 | ₩8,233 | -0.65% | 9.6천 |
|---|
| 2026.07.01 | ₩8,233 | ₩8,407 | ₩8,019 | ₩8,099 | -1.63% | 2만 |
|---|
| 2026.06.30 | ₩8,086 | ₩8,300 | ₩7,992 | ₩8,233 | +1.82% | 2.3만 |
|---|
| 2026.06.29 | ₩8,019 | ₩8,407 | ₩7,912 | ₩8,206 | +2.34% | 1.1만 |
|---|
| 2026.06.26 | ₩7,979 | ₩8,166 | ₩7,979 | ₩8,086 | +1.34% | 7.9천 |
|---|
| 2026.06.25 | ₩8,139 | ₩8,246 | ₩7,965 | ₩7,979 | -1.97% | 6.2천 |
|---|
| 2026.06.24 | ₩7,992 | ₩8,273 | ₩7,965 | ₩8,139 | +1.84% | 1.9만 |
|---|
| 2026.06.23 | ₩7,912 | ₩8,166 | ₩7,791 | ₩8,045 | +1.69% | 9천 |
|---|
| 2026.06.22 | ₩7,925 | ₩8,260 | ₩7,858 | ₩8,112 | +2.36% | 1.8만 |
|---|
| 2026.06.18 | ₩8,032 | ₩8,032 | ₩7,831 | ₩7,858 | -2.17% | 2.1만 |
|---|
| 2026.06.17 | ₩7,845 | ₩8,179 | ₩7,724 | ₩8,032 | +2.39% | 8.5천 |
|---|
| 2026.06.16 | ₩7,992 | ₩8,086 | ₩7,738 | ₩7,965 | -0.34% | 4.8만 |
|---|
| 2026.06.15 | ₩8,286 | ₩8,634 | ₩7,925 | ₩8,019 | -3.23% | 2.9만 |
|---|
| 2026.06.12 | ₩8,795 | ₩8,956 | ₩8,045 | ₩8,139 | -7.46% | 3.1만 |
|---|
| 2026.06.11 | ₩8,420 | ₩8,956 | ₩8,233 | ₩8,889 | +5.56% | 3.5만 |
|---|
| 2026.06.10 | ₩8,072 | ₩8,527 | ₩8,045 | ₩8,300 | +2.82% | 1.2만 |
|---|
| 2026.06.09 | ₩8,153 | ₩8,300 | ₩7,885 | ₩8,086 | -0.82% | 1.7만 |
|---|
| 2026.06.08 | ₩8,447 | ₩8,688 | ₩8,045 | ₩8,045 | -4.75% | 1.1만 |
|---|
| 2026.06.05 | ₩8,608 | ₩8,608 | ₩8,045 | ₩8,300 | -3.58% | 8.9천 |
|---|
| 2026.06.04 | ₩8,688 | ₩8,768 | ₩8,313 | ₩8,675 | -0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩8,715 | ₩8,835 | ₩7,858 | ₩8,701 | -0.15% | 2.9만 |
|---|
| 2026.06.02 | ₩8,474 | ₩8,956 | ₩8,447 | ₩8,648 | +2.05% | 2.9만 |
|---|
| 2026.06.01 | ₩7,711 | ₩8,782 | ₩7,711 | ₩8,568 | +11.11% | 7.5만 |
|---|
| 2026.05.29 | ₩7,992 | ₩8,059 | ₩7,791 | ₩7,871 | -1.51% | 1.2만 |
|---|
| 2026.05.28 | ₩7,671 | ₩8,166 | ₩7,644 | ₩7,965 | +3.84% | 4.1만 |
|---|
| 2026.05.27 | ₩7,697 | ₩7,992 | ₩7,577 | ₩7,738 | +0.52% | 2.1만 |
|---|
| 2026.05.26 | ₩7,363 | ₩7,805 | ₩7,041 | ₩7,604 | +3.27% | 3.1만 |
|---|
| 2026.05.22 | ₩7,390 | ₩7,617 | ₩7,175 | ₩7,483 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩7,242 | ₩7,871 | ₩6,934 | ₩7,390 | +2.03% | 1.6만 |
|---|
| 2026.05.20 | ₩6,841 | ₩7,309 | ₩6,827 | ₩7,229 | +5.68% | 2.8만 |
|---|
| 2026.05.19 | ₩6,693 | ₩6,881 | ₩6,519 | ₩6,707 | +0.20% | 3.7만 |
|---|
| 2026.05.18 | ₩7,028 | ₩7,175 | ₩6,640 | ₩6,693 | -4.76% | 4.8만 |
|---|
| 2026.05.15 | ₩7,282 | ₩7,336 | ₩7,028 | ₩7,028 | -3.49% | 2.7만 |
|---|
| 2026.05.14 | ₩7,363 | ₩7,483 | ₩7,055 | ₩7,390 | +0.36% | 2.3만 |
|---|
| 2026.05.13 | ₩7,349 | ₩7,724 | ₩7,349 | ₩7,456 | +1.46% | 3.2만 |
|---|
| 2026.05.12 | ₩8,166 | ₩8,568 | ₩7,242 | ₩7,242 | -11.31% | 5.3만 |
|---|
| 2026.05.11 | ₩9,237 | ₩9,572 | ₩9,130 | ₩9,157 | -0.87% | 3.2만 |
|---|
| 2026.05.08 | ₩9,237 | ₩9,545 | ₩9,090 | ₩9,237 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩9,652 | ₩9,652 | ₩8,889 | ₩9,090 | -5.83% | 1.5만 |
|---|
| 2026.05.06 | ₩8,875 | ₩10,040 | ₩8,768 | ₩9,692 | +9.20% | 15.1만 |
|---|
| 2026.05.05 | ₩8,581 | ₩9,036 | ₩8,581 | ₩8,875 | +3.43% | 2만 |
|---|
| 2026.05.04 | ₩8,621 | ₩8,782 | ₩8,407 | ₩8,568 | -0.62% | 1.7만 |
|---|
| 2026.05.01 | ₩8,541 | ₩8,701 | ₩8,099 | ₩8,514 | -0.31% | 1.9만 |
|---|
| 2026.04.30 | ₩8,179 | ₩8,634 | ₩8,139 | ₩8,541 | +4.42% | 1.3만 |
|---|
| 2026.04.29 | ₩8,594 | ₩8,594 | ₩8,112 | ₩8,206 | -4.52% | 1만 |
|---|
| 2026.04.28 | ₩9,143 | ₩9,143 | ₩8,568 | ₩8,634 | -5.56% | 3만 |
|---|
| 2026.04.27 | ₩9,076 | ₩9,250 | ₩8,728 | ₩9,143 | +0.74% | 3.2만 |
|---|
| 2026.04.24 | ₩9,103 | ₩9,304 | ₩8,755 | ₩9,183 | +0.88% | 1.7만 |
|---|
| 2026.04.23 | ₩8,755 | ₩9,210 | ₩8,675 | ₩9,076 | +3.67% | 3.3만 |
|---|
| 2026.04.22 | ₩8,862 | ₩8,969 | ₩8,728 | ₩8,956 | +1.06% | 1.2만 |
|---|
| 2026.04.21 | ₩9,250 | ₩9,357 | ₩8,367 | ₩8,782 | -5.07% | 8.1만 |
|---|
| 2026.04.20 | ₩8,112 | ₩9,371 | ₩7,965 | ₩9,357 | +15.35% | 11.4만 |
|---|
| 2026.04.17 | ₩7,871 | ₩8,367 | ₩7,684 | ₩8,206 | +4.25% | 4.4만 |
|---|
| 2026.04.16 | ₩7,657 | ₩8,032 | ₩7,363 | ₩7,912 | +3.32% | 7.1만 |
|---|
| 2026.04.15 | ₩6,560 | ₩7,791 | ₩6,560 | ₩7,684 | +17.14% | 11.9만 |
|---|
| 2026.04.14 | ₩6,238 | ₩6,680 | ₩6,185 | ₩6,573 | +5.36% | 8만 |
|---|
| 2026.04.13 | ₩5,810 | ₩6,546 | ₩5,810 | ₩6,238 | +7.37% | 12.4만 |
|---|
| 2026.04.10 | ₩7,068 | ₩7,068 | ₩5,716 | ₩5,770 | -18.37% | 42.9만 |
|---|
| 2026.04.09 | ₩7,430 | ₩7,430 | ₩7,189 | ₩7,189 | -3.24% | 2.2만 |
|---|
| 2026.04.08 | ₩7,269 | ₩7,470 | ₩7,242 | ₩7,430 | +2.21% | 1.7만 |
|---|
| 2026.04.07 | ₩7,282 | ₩7,403 | ₩7,068 | ₩7,229 | -0.74% | 1.8만 |
|---|
| 2026.04.06 | ₩6,934 | ₩7,805 | ₩6,800 | ₩7,403 | +6.76% | 5.6만 |
|---|
| 2026.04.02 | ₩6,693 | ₩7,055 | ₩6,693 | ₩6,961 | +4.00% | 3.1만 |
|---|
| 2026.04.01 | ₩6,506 | ₩7,095 | ₩6,506 | ₩6,814 | +4.73% | 9.5만 |
|---|
| 2026.03.31 | ₩6,319 | ₩6,747 | ₩6,319 | ₩6,519 | +3.18% | 4.6만 |
|---|
| 2026.03.30 | ₩6,493 | ₩6,613 | ₩6,104 | ₩6,238 | -3.92% | 4.7만 |
|---|
| 2026.03.27 | ₩6,693 | ₩6,747 | ₩6,359 | ₩6,519 | -2.60% | 4만 |
|---|
| 2026.03.26 | ₩6,720 | ₩6,867 | ₩6,667 | ₩6,787 | +1.00% | 3.6만 |
|---|
| 2026.03.25 | ₩6,948 | ₩6,948 | ₩6,720 | ₩6,867 | -1.16% | 1.7만 |
|---|
| 2026.03.24 | ₩7,055 | ₩7,122 | ₩6,734 | ₩6,867 | -2.66% | 2.6만 |
|---|
| 2026.03.23 | ₩7,041 | ₩7,229 | ₩6,975 | ₩7,149 | +1.52% | 5.1만 |
|---|
| 2026.03.20 | ₩7,349 | ₩7,349 | ₩6,707 | ₩7,055 | -4.01% | 6.3만 |
|---|
| 2026.03.19 | ₩6,345 | ₩7,697 | ₩6,305 | ₩7,497 | +18.14% | 10.4만 |
|---|
| 2026.03.18 | ₩6,626 | ₩6,626 | ₩6,319 | ₩6,533 | -1.41% | 6.7만 |
|---|
| 2026.03.17 | ₩6,640 | ₩6,734 | ₩6,225 | ₩6,519 | -1.81% | 8.2만 |
|---|
| 2026.03.16 | ₩5,957 | ₩7,028 | ₩5,957 | ₩6,707 | +12.58% | 18.5만 |
|---|
| 2026.03.13 | ₩6,292 | ₩6,560 | ₩6,158 | ₩6,292 | 0.00% | 4.9만 |
|---|
| 2026.03.12 | ₩6,693 | ₩6,827 | ₩5,355 | ₩6,560 | -2.00% | 17.6만 |
|---|
| 2026.03.11 | ₩7,229 | ₩7,229 | ₩6,693 | ₩6,827 | -5.56% | 3.4만 |
|---|
| 2026.03.10 | ₩6,560 | ₩7,229 | ₩6,560 | ₩7,095 | +8.16% | 5만 |
|---|
| 2026.03.09 | ₩6,961 | ₩7,095 | ₩6,292 | ₩6,560 | -5.77% | 5.2만 |
|---|
| 2026.03.06 | ₩7,630 | ₩7,764 | ₩7,363 | ₩7,363 | -3.51% | 3.1만 |
|---|
| 2026.03.05 | ₩7,898 | ₩8,300 | ₩7,630 | ₩7,630 | -3.39% | 1.6만 |
|---|
| 2026.03.04 | ₩7,630 | ₩8,032 | ₩7,630 | ₩7,630 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩7,898 | ₩8,032 | ₩7,497 | ₩7,630 | -3.39% | 2만 |
|---|
| 2026.03.02 | ₩7,764 | ₩8,166 | ₩7,764 | ₩7,898 | +1.72% | 1.5만 |
|---|
| 2026.02.27 | ₩7,898 | ₩8,701 | ₩7,898 | ₩8,166 | +3.39% | 2.6만 |
|---|
| 2026.02.26 | ₩8,032 | ₩8,300 | ₩7,898 | ₩8,032 | 0.00% | 2.3만 |
|---|
| 2026.02.25 | ₩7,630 | ₩8,166 | ₩7,497 | ₩8,032 | +5.26% | 2.2만 |
|---|
| 2026.02.24 | ₩7,497 | ₩8,032 | ₩7,497 | ₩7,764 | +3.57% | 1.4만 |
|---|
| 2026.02.23 | ₩7,764 | ₩8,032 | ₩7,497 | ₩7,630 | -1.72% | 3.4만 |
|---|
| 2026.02.20 | ₩8,032 | ₩8,300 | ₩7,764 | ₩7,764 | -3.33% | 5만 |
|---|
| 2026.02.19 | ₩7,764 | ₩8,032 | ₩7,764 | ₩7,898 | +1.72% | 1.8만 |
|---|
| 2026.02.18 | ₩8,166 | ₩8,166 | ₩7,630 | ₩7,898 | -3.28% | 2.9만 |
|---|
| 2026.02.17 | ₩7,898 | ₩8,166 | ₩7,764 | ₩8,032 | +1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩7,497 | ₩7,630 | ₩7,229 | ₩7,363 | -1.79% | 2.3만 |
|---|
| 2026.02.12 | ₩7,229 | ₩7,630 | ₩7,095 | ₩7,497 | +3.70% | 2.6만 |
|---|
| 2026.02.11 | ₩8,166 | ₩8,300 | ₩7,229 | ₩7,229 | -11.48% | 4.8만 |
|---|
| 2026.02.10 | ₩8,568 | ₩8,701 | ₩7,363 | ₩8,032 | -6.25% | 54.8만 |
|---|
| 2026.02.09 | ₩7,095 | ₩7,229 | ₩6,693 | ₩7,095 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩6,426 | ₩6,827 | ₩6,292 | ₩6,693 | +4.17% | 1.8만 |
|---|
| 2026.02.05 | ₩6,693 | ₩6,827 | ₩6,292 | ₩6,292 | -6.00% | 3.8만 |
|---|
| 2026.02.04 | ₩6,693 | ₩7,229 | ₩6,693 | ₩6,827 | +2.00% | 1.7만 |
|---|
| 2026.02.03 | ₩6,693 | ₩6,827 | ₩6,693 | ₩6,693 | 0.00% | 1.9만 |
|---|
| 2026.02.02 | ₩6,693 | ₩6,827 | ₩6,693 | ₩6,693 | 0.00% | 3만 |
|---|
| 2026.01.30 | ₩6,961 | ₩7,095 | ₩6,426 | ₩6,693 | -3.85% | 6.9만 |
|---|
| 2026.01.29 | ₩7,764 | ₩7,898 | ₩7,095 | ₩7,229 | -6.90% | 4.3만 |
|---|
| 2026.01.28 | ₩8,032 | ₩8,032 | ₩7,630 | ₩7,630 | -5.00% | 1.8만 |
|---|
| 2026.01.27 | ₩7,764 | ₩8,032 | ₩7,764 | ₩7,898 | +1.72% | 2.5만 |
|---|
| 2026.01.26 | ₩8,166 | ₩8,300 | ₩7,630 | ₩7,764 | -4.92% | 2.2만 |
|---|
| 2026.01.23 | ₩8,300 | ₩8,434 | ₩7,898 | ₩7,898 | -4.84% | 1.9만 |
|---|
| 2026.01.22 | ₩7,497 | ₩8,434 | ₩7,497 | ₩8,300 | +10.71% | 3.4만 |
|---|
| 2026.01.21 | ₩7,497 | ₩8,032 | ₩7,497 | ₩7,898 | +5.36% | 1.8만 |
|---|
| 2026.01.20 | ₩8,300 | ₩8,300 | ₩7,497 | ₩7,764 | -6.45% | 2.5만 |
|---|
| 2026.01.16 | ₩7,898 | ₩8,032 | ₩7,764 | ₩7,898 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩7,497 | ₩8,032 | ₩7,497 | ₩7,764 | +3.57% | 5.9만 |
|---|
| 2026.01.14 | ₩7,898 | ₩7,898 | ₩7,363 | ₩7,630 | -3.39% | 3.8만 |
|---|
| 2026.01.13 | ₩8,166 | ₩8,701 | ₩7,898 | ₩7,898 | -3.28% | 3.4만 |
|---|
| 2026.01.12 | ₩8,835 | ₩8,835 | ₩8,166 | ₩8,300 | -6.06% | 2.4만 |
|---|
| 2026.01.09 | ₩9,103 | ₩9,103 | ₩8,434 | ₩8,434 | -7.35% | 3.2만 |
|---|
| 2026.01.08 | ₩8,969 | ₩9,103 | ₩8,701 | ₩8,701 | -2.99% | 2.5만 |
|---|
| 2026.01.07 | ₩9,371 | ₩9,371 | ₩8,969 | ₩8,969 | -4.29% | 3.5만 |
|---|
| 2026.01.06 | ₩9,505 | ₩9,505 | ₩9,103 | ₩9,237 | -2.82% | 3.1만 |
|---|
| 2026.01.05 | ₩9,103 | ₩9,505 | ₩8,701 | ₩9,103 | 0.00% | 3만 |
|---|
| 2026.01.02 | ₩8,835 | ₩8,969 | ₩8,568 | ₩8,701 | -1.52% | 2.4만 |
|---|
| 2025.12.31 | ₩8,701 | ₩8,969 | ₩8,701 | ₩8,969 | +3.08% | 4만 |
|---|
| 2025.12.30 | ₩8,835 | ₩9,103 | ₩8,701 | ₩8,835 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩9,371 | ₩9,505 | ₩8,835 | ₩8,835 | -5.71% | 7.6만 |
|---|
| 2025.12.26 | ₩9,772 | ₩9,772 | ₩9,371 | ₩9,371 | -4.11% | 3.1만 |
|---|
| 2025.12.24 | ₩9,772 | ₩10,040 | ₩9,638 | ₩9,772 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩10,308 | ₩10,308 | ₩9,505 | ₩9,638 | -6.49% | 3.6만 |
|---|
| 2025.12.22 | ₩10,442 | ₩10,709 | ₩10,040 | ₩10,040 | -3.85% | 3.8만 |
|---|
| 2025.12.19 | ₩10,442 | ₩10,442 | ₩9,906 | ₩10,040 | -3.85% | 4.1만 |
|---|
| 2025.12.18 | ₩10,442 | ₩10,843 | ₩10,308 | ₩10,308 | -1.28% | 3.1만 |
|---|
| 2025.12.17 | ₩9,638 | ₩11,245 | ₩9,638 | ₩10,576 | +9.72% | 21.1만 |
|---|
| 2025.12.16 | ₩9,638 | ₩9,638 | ₩9,103 | ₩9,371 | -2.78% | 6.3만 |
|---|
| 2025.12.15 | ₩9,638 | ₩10,174 | ₩9,237 | ₩9,371 | -2.78% | 5.2만 |
|---|
| 2025.12.12 | ₩9,906 | ₩10,442 | ₩9,772 | ₩9,906 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩10,442 | ₩10,442 | ₩9,638 | ₩9,906 | -5.13% | 5.9만 |
|---|
| 2025.12.10 | ₩9,638 | ₩10,442 | ₩9,505 | ₩10,174 | +5.56% | 5.9만 |
|---|
| 2025.12.09 | ₩9,906 | ₩10,576 | ₩9,505 | ₩9,638 | -2.70% | 11.9만 |
|---|
| 2025.12.08 | ₩10,174 | ₩10,843 | ₩9,772 | ₩10,174 | 0.00% | 5.7만 |
|---|
| 2025.12.05 | ₩9,638 | ₩10,308 | ₩9,505 | ₩10,174 | +5.56% | 4.8만 |
|---|
| 2025.12.04 | ₩9,772 | ₩9,906 | ₩9,371 | ₩9,638 | -1.37% | 5.5만 |
|---|
| 2025.12.03 | ₩9,371 | ₩10,040 | ₩9,371 | ₩9,772 | +4.29% | 6.9만 |
|---|
| 2025.12.02 | ₩10,308 | ₩10,576 | ₩9,505 | ₩9,638 | -6.49% | 6.8만 |
|---|
| 2025.12.01 | ₩10,442 | ₩11,111 | ₩10,174 | ₩10,308 | -1.28% | 11.2만 |
|---|
| 2025.11.28 | ₩10,040 | ₩10,576 | ₩9,906 | ₩10,174 | +1.33% | 7만 |
|---|
| 2025.11.26 | ₩10,040 | ₩10,308 | ₩9,371 | ₩10,040 | 0.00% | 10.8만 |
|---|
| 2025.11.25 | ₩8,701 | ₩10,174 | ₩8,568 | ₩9,906 | +13.85% | 20.7만 |
|---|
| 2025.11.24 | ₩8,568 | ₩9,371 | ₩8,300 | ₩8,568 | 0.00% | 15.7만 |
|---|
| 2025.11.21 | ₩7,497 | ₩8,835 | ₩7,497 | ₩8,434 | +12.50% | 10.2만 |
|---|
| 2025.11.20 | ₩8,300 | ₩8,568 | ₩7,497 | ₩7,497 | -9.68% | 11만 |
|---|
| 2025.11.19 | ₩8,568 | ₩8,835 | ₩8,166 | ₩8,300 | -3.13% | 9.2만 |
|---|
| 2025.11.18 | ₩8,969 | ₩9,103 | ₩8,166 | ₩8,568 | -4.48% | 9.1만 |
|---|
| 2025.11.17 | ₩8,969 | ₩9,906 | ₩8,568 | ₩8,969 | 0.00% | 25.1만 |
|---|
| 2025.11.14 | ₩7,497 | ₩8,969 | ₩7,229 | ₩8,835 | +17.86% | 20.5만 |
|---|
| 2025.11.13 | ₩8,300 | ₩8,434 | ₩7,497 | ₩7,764 | -6.45% | 10.5만 |
|---|
| 2025.11.12 | ₩8,300 | ₩8,701 | ₩8,166 | ₩8,300 | 0.00% | 11만 |
|---|
| 2025.11.11 | ₩7,764 | ₩8,568 | ₩7,229 | ₩8,166 | +5.17% | 21.8만 |
|---|
| 2025.11.10 | ₩7,363 | ₩7,898 | ₩7,229 | ₩7,764 | +5.45% | 19만 |
|---|
| 2025.11.07 | ₩6,961 | ₩7,363 | ₩6,560 | ₩7,229 | +3.85% | 21만 |
|---|
| 2025.11.06 | ₩7,630 | ₩7,898 | ₩6,560 | ₩7,363 | -3.51% | 54.5만 |
|---|
| 2025.11.05 | ₩8,166 | ₩8,701 | ₩7,497 | ₩7,898 | -3.28% | 36.7만 |
|---|
| 2025.11.04 | ₩7,229 | ₩8,300 | ₩7,095 | ₩8,300 | +14.81% | 33.9만 |
|---|
| 2025.11.03 | ₩7,095 | ₩8,701 | ₩6,961 | ₩7,630 | +7.55% | 80.3만 |
|---|
| 2025.10.31 | ₩7,497 | ₩7,764 | ₩6,426 | ₩6,961 | -7.14% | 170만 |
|---|
| 2025.10.30 | ₩7,630 | ₩12,584 | ₩6,961 | ₩8,434 | +10.53% | 3187.4만 |
|---|
| 2025.10.29 | ₩5,355 | ₩6,158 | ₩5,355 | ₩6,024 | +12.50% | 25.8만 |
|---|
| 2025.10.28 | ₩5,355 | ₩5,489 | ₩5,355 | ₩5,355 | 0.00% | 4만 |
|---|
| 2025.10.27 | ₩5,622 | ₩5,622 | ₩5,355 | ₩5,355 | -4.76% | 3.3만 |
|---|
| 2025.10.24 | ₩5,355 | ₩5,622 | ₩5,355 | ₩5,489 | +2.50% | 5.5만 |
|---|
| 2025.10.23 | ₩5,355 | ₩5,622 | ₩5,355 | ₩5,355 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩5,489 | ₩5,622 | ₩5,355 | ₩5,355 | -2.44% | 4.6만 |
|---|
| 2025.10.21 | ₩5,355 | ₩5,622 | ₩5,355 | ₩5,489 | +2.50% | 4.7만 |
|---|
| 2025.10.20 | ₩5,087 | ₩5,622 | ₩5,087 | ₩5,355 | +5.26% | 8.9만 |
|---|
| 2025.10.17 | ₩5,489 | ₩5,489 | ₩5,087 | ₩5,087 | -7.32% | 13.9만 |
|---|
| 2025.10.16 | ₩5,756 | ₩5,756 | ₩5,355 | ₩5,355 | -6.98% | 6.3만 |
|---|
| 2025.10.15 | ₩5,622 | ₩5,890 | ₩5,489 | ₩5,622 | 0.00% | 6.6만 |
|---|
| 2025.10.14 | ₩5,622 | ₩5,756 | ₩5,622 | ₩5,622 | 0.00% | 3.7만 |
|---|
| 2025.10.13 | ₩5,622 | ₩5,756 | ₩5,489 | ₩5,622 | 0.00% | 7.7만 |
|---|
| 2025.10.10 | ₩5,890 | ₩5,890 | ₩5,622 | ₩5,622 | -4.55% | 7.5만 |
|---|