시장 데이터를 불러오는 중
전체 종목
사이빈 과거 주가
Helus Pharma Inc. - Common Stock · HELP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Helus Pharma Inc. - Common Stock · HELP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,405 | ₩16,202 | ₩14,003 | ₩15,812 | +9.77% | 165.9만 |
| 2026.10.08 | ₩14,070 | ₩14,459 | ₩13,655 | ₩14,365 | +2.10% | 111.6만 |
| 2026.10.07 | ₩14,244 | ₩14,486 | ₩13,990 | ₩14,084 | -1.13% | 83.2만 |
| 2026.10.06 | ₩15,209 | ₩15,243 | ₩14,085 | ₩14,419 | -5.20% | 147.7만 |
| 2026.10.05 | ₩15,410 | ₩15,732 | ₩15,048 | ₩15,303 | -0.70% | 131.9만 |
| 2026.10.02 | ₩16,476 | ₩16,476 | ₩15,437 | ₩15,678 | -4.84% | 140.5만 |
| 2026.10.01 | ₩16,509 | ₩16,723 | ₩15,584 | ₩15,960 | -3.33% | 132.8만 |
| 2026.09.30 | ₩17,018 | ₩17,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,469 |
| -3.23% |
| 82.3만 |
| 2026.09.29 | ₩16,884 | ₩17,373 | ₩16,670 | ₩17,018 | +0.79% | 96.7만 |
|---|
| 2026.09.28 | ₩16,750 | ₩17,125 | ₩16,201 | ₩16,871 | +0.72% | 98.6만 |
|---|
| 2026.09.25 | ₩17,099 | ₩17,239 | ₩16,804 | ₩16,898 | -1.18% | 80.6만 |
|---|
| 2026.09.24 | ₩17,152 | ₩17,259 | ₩16,455 | ₩16,871 | -1.64% | 145.8만 |
|---|
| 2026.09.23 | ₩18,224 | ₩18,238 | ₩17,172 | ₩17,447 | -4.26% | 184.7만 |
|---|
| 2026.09.22 | ₩18,774 | ₩19,082 | ₩17,956 | ₩18,372 | -2.14% | 241.9만 |
|---|
| 2026.09.21 | ₩16,951 | ₩18,827 | ₩16,951 | ₩18,305 | +7.98% | 286.6만 |
|---|
| 2026.09.18 | ₩20,301 | ₩20,301 | ₩16,208 | ₩16,576 | -18.35% | 566.7만 |
|---|
| 2026.09.17 | ₩18,325 | ₩18,988 | ₩17,581 | ₩18,787 | +2.52% | 334.4만 |
|---|
| 2026.09.16 | ₩17,822 | ₩18,345 | ₩17,637 | ₩18,050 | +1.28% | 92.8만 |
|---|
| 2026.09.15 | ₩18,255 | ₩18,278 | ₩17,407 | ₩17,581 | -3.69% | 119.5만 |
|---|
| 2026.09.14 | ₩17,246 | ₩18,385 | ₩17,115 | ₩18,238 | +5.75% | 161.5만 |
|---|
| 2026.09.11 | ₩17,782 | ₩18,117 | ₩16,898 | ₩17,380 | -2.26% | 114.9만 |
|---|
| 2026.09.10 | ₩18,439 | ₩18,653 | ₩17,125 | ₩17,206 | -6.69% | 174.9만 |
|---|
| 2026.09.09 | ₩16,496 | ₩18,599 | ₩16,321 | ₩18,331 | +11.13% | 173.6만 |
|---|
| 2026.09.08 | ₩16,348 | ₩17,058 | ₩15,973 | ₩16,603 | +1.56% | 163.4만 |
|---|
| 2026.09.04 | ₩15,826 | ₩16,429 | ₩15,330 | ₩16,375 | +3.47% | 102.5만 |
|---|
| 2026.09.03 | ₩16,053 | ₩16,087 | ₩15,263 | ₩15,772 | -1.75% | 82.1만 |
|---|
| 2026.09.02 | ₩15,464 | ₩16,134 | ₩15,303 | ₩16,013 | +3.55% | 211.6만 |
|---|
| 2026.09.01 | ₩15,759 | ₩16,301 | ₩15,410 | ₩15,544 | -1.36% | 114.1만 |
|---|
| 2026.08.31 | ₩16,040 | ₩16,336 | ₩15,082 | ₩15,759 | -1.75% | 147.8만 |
|---|
| 2026.08.28 | ₩17,836 | ₩17,836 | ₩16,254 | ₩16,321 | -8.49% | 145.4만 |
|---|
| 2026.08.27 | ₩18,358 | ₩18,546 | ₩17,568 | ₩17,742 | -3.36% | 85.7만 |
|---|
| 2026.08.26 | ₩19,015 | ₩19,135 | ₩18,211 | ₩18,264 | -3.95% | 155.9만 |
|---|
| 2026.08.25 | ₩17,635 | ₩19,229 | ₩17,474 | ₩18,740 | +6.27% | 299.9만 |
|---|
| 2026.08.24 | ₩17,018 | ₩17,742 | ₩16,000 | ₩17,447 | +2.52% | 186.4만 |
|---|
| 2026.08.21 | ₩16,857 | ₩17,353 | ₩16,710 | ₩16,871 | +0.08% | 216.1만 |
|---|
| 2026.08.20 | ₩16,187 | ₩17,038 | ₩16,107 | ₩16,710 | +3.23% | 182.2만 |
|---|
| 2026.08.19 | ₩15,919 | ₩16,147 | ₩15,571 | ₩15,785 | -0.84% | 73.5만 |
|---|
| 2026.08.18 | ₩15,491 | ₩15,765 | ₩14,968 | ₩15,638 | +0.95% | 99.4만 |
|---|
| 2026.08.17 | ₩15,973 | ₩16,147 | ₩15,410 | ₩15,504 | -2.94% | 129.8만 |
|---|
| 2026.08.14 | ₩15,477 | ₩16,114 | ₩14,888 | ₩16,067 | +3.81% | 152.5만 |
|---|
| 2026.08.13 | ₩15,571 | ₩16,013 | ₩15,249 | ₩15,343 | -1.46% | 194만 |
|---|
| 2026.08.12 | ₩14,419 | ₩15,504 | ₩14,352 | ₩15,397 | +6.78% | 323.7만 |
|---|
| 2026.08.11 | ₩13,534 | ₩13,869 | ₩13,293 | ₩13,521 | -0.10% | 98.8만 |
|---|
| 2026.08.10 | ₩15,383 | ₩15,544 | ₩13,179 | ₩13,414 | -12.80% | 312.9만 |
|---|
| 2026.08.07 | ₩15,022 | ₩15,571 | ₩14,810 | ₩15,558 | +3.57% | 174만 |
|---|
| 2026.08.06 | ₩14,171 | ₩15,377 | ₩14,097 | ₩14,874 | +4.96% | 361.9만 |
|---|
| 2026.08.05 | ₩12,476 | ₩14,211 | ₩12,388 | ₩14,110 | +13.10% | 281.5만 |
|---|
| 2026.08.04 | ₩11,002 | ₩12,596 | ₩10,841 | ₩12,435 | +13.03% | 363.3만 |
|---|
| 2026.08.03 | ₩10,586 | ₩10,908 | ₩10,066 | ₩10,801 | +2.03% | 120만 |
|---|
| 2026.07.31 | ₩10,894 | ₩10,894 | ₩10,425 | ₩10,479 | -3.81% | 68.7만 |
|---|
| 2026.07.30 | ₩10,680 | ₩10,975 | ₩10,559 | ₩10,908 | +2.13% | 86.2만 |
|---|
| 2026.07.29 | ₩10,157 | ₩11,022 | ₩9,916 | ₩10,600 | +4.35% | 182.2만 |
|---|
| 2026.07.28 | ₩10,117 | ₩10,265 | ₩9,836 | ₩10,184 | +0.66% | 86.1만 |
|---|
| 2026.07.27 | ₩10,479 | ₩10,774 | ₩10,278 | ₩10,318 | -1.53% | 101.3만 |
|---|
| 2026.07.24 | ₩10,439 | ₩10,559 | ₩9,849 | ₩10,211 | -2.18% | 123.1만 |
|---|
| 2026.07.23 | ₩10,425 | ₩10,935 | ₩10,278 | ₩10,358 | -0.64% | 99.1만 |
|---|
| 2026.07.22 | ₩10,707 | ₩10,941 | ₩10,224 | ₩10,479 | -2.13% | 204.9만 |
|---|
| 2026.07.21 | ₩9,916 | ₩11,323 | ₩9,809 | ₩10,854 | +9.46% | 563.2만 |
|---|
| 2026.07.20 | ₩9,648 | ₩9,916 | ₩9,487 | ₩9,528 | -1.25% | 129.7만 |
|---|
| 2026.07.17 | ₩9,447 | ₩9,889 | ₩9,067 | ₩9,715 | +2.84% | 310.9만 |
|---|
| 2026.07.16 | ₩9,286 | ₩10,023 | ₩9,266 | ₩9,434 | +1.59% | 378.1만 |
|---|
| 2026.07.15 | ₩9,072 | ₩9,085 | ₩8,576 | ₩8,724 | -3.84% | 76.6만 |
|---|
| 2026.07.14 | ₩8,724 | ₩9,112 | ₩8,643 | ₩8,951 | +2.61% | 70.9만 |
|---|
| 2026.07.13 | ₩9,179 | ₩9,528 | ₩8,710 | ₩8,978 | -2.19% | 207.3만 |
|---|
| 2026.07.10 | ₩8,844 | ₩9,340 | ₩8,549 | ₩9,206 | +4.09% | 152.5만 |
|---|
| 2026.07.09 | ₩8,255 | ₩9,018 | ₩8,111 | ₩8,884 | +7.63% | 190.3만 |
|---|
| 2026.07.08 | ₩7,920 | ₩8,375 | ₩7,772 | ₩8,348 | +5.41% | 106.8만 |
|---|
| 2026.07.07 | ₩7,812 | ₩8,241 | ₩7,732 | ₩8,080 | +3.43% | 86.8만 |
|---|
| 2026.07.06 | ₩8,362 | ₩8,421 | ₩7,866 | ₩7,893 | -5.61% | 77만 |
|---|
| 2026.07.02 | ₩8,348 | ₩8,717 | ₩8,248 | ₩8,362 | +0.16% | 91만 |
|---|
| 2026.07.01 | ₩8,764 | ₩8,884 | ₩8,389 | ₩8,415 | -3.98% | 109.6만 |
|---|
| 2026.06.30 | ₩9,219 | ₩9,461 | ₩8,804 | ₩8,858 | -3.92% | 143.4만 |
|---|
| 2026.06.29 | ₩8,925 | ₩9,246 | ₩8,777 | ₩9,219 | +3.30% | 175.8만 |
|---|
| 2026.06.26 | ₩7,906 | ₩8,844 | ₩7,879 | ₩8,683 | +9.83% | 291.5만 |
|---|
| 2026.06.25 | ₩6,888 | ₩8,496 | ₩6,861 | ₩8,067 | +17.12% | 712.6만 |
|---|
| 2026.06.24 | ₩6,975 | ₩7,236 | ₩6,646 | ₩6,821 | -2.21% | 321.1만 |
|---|
| 2026.06.23 | ₩6,432 | ₩6,767 | ₩6,365 | ₩6,499 | +1.04% | 46.7만 |
|---|
| 2026.06.22 | ₩6,486 | ₩6,834 | ₩6,432 | ₩6,499 | +0.21% | 74.6만 |
|---|
| 2026.06.18 | ₩6,191 | ₩6,378 | ₩5,963 | ₩6,258 | +1.08% | 45.6만 |
|---|
| 2026.06.17 | ₩5,775 | ₩6,204 | ₩5,682 | ₩6,137 | +6.26% | 72.9만 |
|---|
| 2026.06.16 | ₩5,641 | ₩5,762 | ₩5,470 | ₩5,749 | +1.90% | 51.7만 |
|---|
| 2026.06.15 | ₩5,896 | ₩6,124 | ₩5,641 | ₩5,695 | -3.41% | 61.3만 |
|---|
| 2026.06.12 | ₩5,427 | ₩5,842 | ₩5,373 | ₩5,762 | +6.17% | 51.9만 |
|---|
| 2026.06.11 | ₩5,280 | ₩5,521 | ₩5,219 | ₩5,427 | +2.79% | 54.4만 |
|---|
| 2026.06.10 | ₩5,226 | ₩5,427 | ₩5,164 | ₩5,186 | -0.77% | 40.4만 |
|---|
| 2026.06.09 | ₩5,454 | ₩5,601 | ₩5,038 | ₩5,253 | -3.69% | 81.6만 |
|---|
| 2026.06.08 | ₩5,574 | ₩5,708 | ₩5,360 | ₩5,373 | -3.61% | 42.7만 |
|---|
| 2026.06.05 | ₩5,963 | ₩6,030 | ₩5,454 | ₩5,561 | -6.74% | 83만 |
|---|
| 2026.06.04 | ₩5,789 | ₩6,097 | ₩5,789 | ₩5,936 | +2.55% | 50.4만 |
|---|
| 2026.06.03 | ₩6,124 | ₩6,124 | ₩5,762 | ₩5,762 | -5.91% | 51.7만 |
|---|
| 2026.06.02 | ₩6,325 | ₩6,365 | ₩6,070 | ₩6,097 | -3.60% | 78만 |
|---|
| 2026.06.01 | ₩6,043 | ₩6,325 | ₩5,883 | ₩6,285 | +3.99% | 68만 |
|---|
| 2026.05.29 | ₩6,018 | ₩6,137 | ₩5,899 | ₩6,097 | +1.31% | 38.5만 |
|---|
| 2026.05.28 | ₩5,883 | ₩6,030 | ₩5,802 | ₩6,017 | +2.28% | 32.5만 |
|---|
| 2026.05.27 | ₩5,923 | ₩6,104 | ₩5,900 | ₩5,936 | +0.23% | 68.9만 |
|---|
| 2026.05.26 | ₩6,177 | ₩6,177 | ₩5,883 | ₩5,936 | -3.90% | 63.7만 |
|---|
| 2026.05.22 | ₩6,244 | ₩6,445 | ₩6,177 | ₩6,271 | +0.43% | 59.3만 |
|---|
| 2026.05.21 | ₩5,883 | ₩6,244 | ₩5,749 | ₩6,164 | +4.78% | 106.3만 |
|---|
| 2026.05.20 | ₩5,655 | ₩5,909 | ₩5,601 | ₩5,816 | +2.84% | 54.2만 |
|---|
| 2026.05.19 | ₩5,963 | ₩6,017 | ₩5,561 | ₩5,601 | -6.07% | 91.7만 |
|---|
| 2026.05.18 | ₩6,419 | ₩6,498 | ₩5,912 | ₩5,950 | -7.31% | 103.1만 |
|---|
| 2026.05.15 | ₩6,673 | ₩6,687 | ₩6,211 | ₩6,258 | -6.22% | 99.3만 |
|---|
| 2026.05.14 | ₩6,928 | ₩7,008 | ₩6,700 | ₩6,781 | -2.13% | 45.3만 |
|---|
| 2026.05.13 | ₩6,781 | ₩7,016 | ₩6,700 | ₩6,941 | +2.37% | 42.3만 |
|---|
| 2026.05.12 | ₩6,781 | ₩6,848 | ₩6,667 | ₩6,781 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩7,102 | ₩7,169 | ₩6,754 | ₩6,834 | -3.77% | 77.8만 |
|---|
| 2026.05.08 | ₩7,183 | ₩7,290 | ₩6,915 | ₩7,116 | -0.93% | 62만 |
|---|
| 2026.05.07 | ₩7,196 | ₩7,330 | ₩6,968 | ₩7,156 | -0.56% | 59.6만 |
|---|
| 2026.05.06 | ₩7,008 | ₩7,424 | ₩6,995 | ₩7,424 | +5.93% | 71.6만 |
|---|
| 2026.05.05 | ₩7,156 | ₩7,436 | ₩6,968 | ₩6,995 | -2.25% | 49.8만 |
|---|
| 2026.05.04 | ₩6,807 | ₩7,437 | ₩6,767 | ₩7,089 | +4.13% | 244.3만 |
|---|
| 2026.05.01 | ₩7,116 | ₩7,196 | ₩6,848 | ₩6,901 | -3.01% | 70.5만 |
|---|
| 2026.04.30 | ₩6,660 | ₩7,142 | ₩6,593 | ₩7,116 | +6.84% | 85.2만 |
|---|
| 2026.04.29 | ₩6,941 | ₩6,982 | ₩6,533 | ₩6,579 | -5.21% | 131.5만 |
|---|
| 2026.04.28 | ₩7,209 | ₩7,370 | ₩6,888 | ₩6,915 | -4.09% | 124.3만 |
|---|
| 2026.04.27 | ₩7,571 | ₩8,387 | ₩7,183 | ₩7,236 | -4.42% | 172.6만 |
|---|
| 2026.04.24 | ₩7,973 | ₩8,279 | ₩7,384 | ₩7,518 | -5.71% | 192.2만 |
|---|
| 2026.04.23 | ₩7,658 | ₩8,147 | ₩7,638 | ₩7,705 | +0.61% | 203.8만 |
|---|
| 2026.04.22 | ₩6,714 | ₩7,973 | ₩6,687 | ₩7,732 | +15.17% | 253.4만 |
|---|
| 2026.04.21 | ₩7,518 | ₩7,531 | ₩6,499 | ₩6,606 | -12.12% | 354.3만 |
|---|
| 2026.04.20 | ₩7,839 | ₩8,040 | ₩7,437 | ₩7,518 | -4.10% | 909.6만 |
|---|
| 2026.04.17 | ₩7,571 | ₩7,759 | ₩7,303 | ₩7,370 | -2.65% | 98.8만 |
|---|
| 2026.04.16 | ₩7,424 | ₩7,692 | ₩7,290 | ₩7,370 | -0.72% | 129.4만 |
|---|
| 2026.04.15 | ₩7,464 | ₩7,464 | ₩7,276 | ₩7,370 | -1.26% | 44.5만 |
|---|
| 2026.04.14 | ₩7,317 | ₩7,571 | ₩7,290 | ₩7,317 | 0.00% | 80만 |
|---|
| 2026.04.13 | ₩7,035 | ₩7,384 | ₩6,928 | ₩7,276 | +3.43% | 68.9만 |
|---|
| 2026.04.10 | ₩6,995 | ₩7,062 | ₩6,834 | ₩6,995 | 0.00% | 41.5만 |
|---|
| 2026.04.09 | ₩6,982 | ₩7,102 | ₩6,894 | ₩7,022 | +0.58% | 31.6만 |
|---|
| 2026.04.08 | ₩7,303 | ₩7,303 | ₩6,982 | ₩7,035 | -3.67% | 42.8만 |
|---|
| 2026.04.07 | ₩7,035 | ₩7,156 | ₩6,714 | ₩7,035 | 0.00% | 56만 |
|---|
| 2026.04.06 | ₩6,928 | ₩7,263 | ₩6,861 | ₩7,049 | +1.74% | 79.2만 |
|---|
| 2026.04.02 | ₩6,512 | ₩7,049 | ₩6,432 | ₩6,861 | +5.35% | 89.5만 |
|---|
| 2026.04.01 | ₩6,593 | ₩6,888 | ₩6,566 | ₩6,687 | +1.42% | 65.8만 |
|---|
| 2026.03.31 | ₩5,829 | ₩6,519 | ₩5,829 | ₩6,432 | +10.34% | 75.7만 |
|---|
| 2026.03.30 | ₩6,124 | ₩6,218 | ₩5,749 | ₩5,789 | -5.47% | 68.3만 |
|---|
| 2026.03.27 | ₩6,231 | ₩6,400 | ₩6,030 | ₩6,057 | -2.80% | 56.1만 |
|---|
| 2026.03.26 | ₩6,405 | ₩6,814 | ₩6,224 | ₩6,231 | -2.72% | 150.5만 |
|---|
| 2026.03.25 | ₩6,177 | ₩6,466 | ₩6,164 | ₩6,365 | +3.04% | 71.8만 |
|---|
| 2026.03.24 | ₩6,057 | ₩6,137 | ₩5,909 | ₩6,043 | -0.22% | 45.4만 |
|---|
| 2026.03.23 | ₩6,191 | ₩6,392 | ₩6,070 | ₩6,084 | -1.73% | 68.6만 |
|---|
| 2026.03.20 | ₩6,472 | ₩6,633 | ₩6,151 | ₩6,191 | -4.35% | 47.5만 |
|---|
| 2026.03.19 | ₩6,258 | ₩6,472 | ₩6,151 | ₩6,445 | +3.00% | 54.5만 |
|---|
| 2026.03.18 | ₩6,432 | ₩6,546 | ₩6,285 | ₩6,365 | -1.04% | 48.8만 |
|---|
| 2026.03.17 | ₩6,352 | ₩6,526 | ₩6,151 | ₩6,512 | +2.53% | 80.4만 |
|---|
| 2026.03.16 | ₩6,512 | ₩6,646 | ₩6,057 | ₩6,285 | -3.50% | 104.9만 |
|---|
| 2026.03.13 | ₩6,968 | ₩7,169 | ₩6,218 | ₩6,218 | -10.77% | 158.8만 |
|---|
| 2026.03.12 | ₩7,102 | ₩7,379 | ₩6,821 | ₩6,874 | -3.21% | 93.9만 |
|---|
| 2026.03.11 | ₩7,739 | ₩7,839 | ₩7,196 | ₩7,209 | -6.84% | 77.1만 |
|---|
| 2026.03.10 | ₩7,625 | ₩7,772 | ₩7,250 | ₩7,692 | +0.88% | 94만 |
|---|
| 2026.03.09 | ₩6,781 | ₩7,464 | ₩6,606 | ₩7,397 | +9.09% | 111.9만 |
|---|
| 2026.03.06 | ₩7,558 | ₩7,571 | ₩7,022 | ₩7,035 | -6.91% | 223.5만 |
|---|
| 2026.03.05 | ₩8,643 | ₩9,112 | ₩7,062 | ₩7,558 | -12.56% | 917만 |
|---|
| 2026.03.04 | ₩10,586 | ₩11,457 | ₩10,494 | ₩11,430 | +7.97% | 62.8만 |
|---|
| 2026.03.03 | ₩10,050 | ₩10,854 | ₩9,675 | ₩10,586 | +5.33% | 59만 |
|---|
| 2026.03.02 | ₩9,581 | ₩10,399 | ₩9,394 | ₩10,198 | +6.43% | 40.6만 |
|---|
| 2026.02.27 | ₩10,251 | ₩10,399 | ₩9,675 | ₩9,849 | -3.92% | 33.8만 |
|---|
| 2026.02.26 | ₩10,325 | ₩10,492 | ₩9,648 | ₩10,399 | +0.71% | 47.4만 |
|---|
| 2026.02.25 | ₩9,863 | ₩10,479 | ₩9,621 | ₩10,305 | +4.48% | 81.5만 |
|---|
| 2026.02.24 | ₩9,018 | ₩9,943 | ₩8,871 | ₩9,876 | +9.51% | 76만 |
|---|
| 2026.02.23 | ₩9,179 | ₩9,179 | ₩8,630 | ₩9,018 | -1.75% | 60.9만 |
|---|
| 2026.02.20 | ₩9,193 | ₩9,702 | ₩8,978 | ₩9,126 | -0.73% | 39.6만 |
|---|
| 2026.02.19 | ₩9,501 | ₩9,836 | ₩9,059 | ₩9,246 | -2.68% | 66만 |
|---|
| 2026.02.18 | ₩9,112 | ₩9,876 | ₩9,045 | ₩9,514 | +4.41% | 75.4만 |
|---|
| 2026.02.17 | ₩8,576 | ₩9,581 | ₩8,576 | ₩9,059 | +5.63% | 108.3만 |
|---|
| 2026.02.13 | ₩8,094 | ₩8,308 | ₩8,013 | ₩8,161 | +0.83% | 29.3만 |
|---|
| 2026.02.12 | ₩8,791 | ₩8,911 | ₩7,879 | ₩7,933 | -9.76% | 48.1만 |
|---|
| 2026.02.11 | ₩8,536 | ₩8,757 | ₩8,080 | ₩8,697 | +1.88% | 64.2만 |
|---|
| 2026.02.10 | ₩8,978 | ₩9,635 | ₩8,563 | ₩8,590 | -4.33% | 112.2만 |
|---|
| 2026.02.09 | ₩8,174 | ₩8,603 | ₩7,719 | ₩8,469 | +3.61% | 70.1만 |
|---|
| 2026.02.06 | ₩8,040 | ₩8,360 | ₩7,772 | ₩8,013 | -0.33% | 71.6만 |
|---|
| 2026.02.05 | ₩8,469 | ₩8,603 | ₩7,745 | ₩7,853 | -7.28% | 81.2만 |
|---|
| 2026.02.04 | ₩8,871 | ₩9,050 | ₩8,141 | ₩8,523 | -3.93% | 65.6만 |
|---|
| 2026.02.03 | ₩9,380 | ₩9,507 | ₩8,643 | ₩8,898 | -5.14% | 24.8만 |
|---|
| 2026.02.02 | ₩8,737 | ₩9,541 | ₩8,174 | ₩9,206 | +5.37% | 58.7만 |
|---|
| 2026.01.30 | ₩8,938 | ₩9,233 | ₩8,737 | ₩8,871 | -0.75% | 45.7만 |
|---|
| 2026.01.29 | ₩9,528 | ₩9,568 | ₩8,938 | ₩9,072 | -4.78% | 34.5만 |
|---|
| 2026.01.28 | ₩9,782 | ₩9,782 | ₩9,420 | ₩9,554 | -2.33% | 16.6만 |
|---|
| 2026.01.27 | ₩9,755 | ₩9,892 | ₩9,501 | ₩9,715 | -0.41% | 29.1만 |
|---|
| 2026.01.26 | ₩10,050 | ₩10,117 | ₩9,487 | ₩9,822 | -2.27% | 31.2만 |
|---|
| 2026.01.23 | ₩10,332 | ₩10,412 | ₩9,983 | ₩10,104 | -2.20% | 26.7만 |
|---|
| 2026.01.22 | ₩10,131 | ₩10,573 | ₩10,131 | ₩10,332 | +1.98% | 22.8만 |
|---|
| 2026.01.21 | ₩10,157 | ₩10,720 | ₩9,997 | ₩10,117 | -0.40% | 33.2만 |
|---|
| 2026.01.20 | ₩10,037 | ₩10,425 | ₩9,825 | ₩10,291 | +2.54% | 36.9만 |
|---|
| 2026.01.16 | ₩10,452 | ₩10,821 | ₩10,198 | ₩10,372 | -0.77% | 30.3만 |
|---|
| 2026.01.15 | ₩10,814 | ₩11,028 | ₩10,425 | ₩10,519 | -2.73% | 51.2만 |
|---|
| 2026.01.14 | ₩10,358 | ₩10,961 | ₩10,224 | ₩10,908 | +5.30% | 77.7만 |
|---|
| 2026.01.13 | ₩9,782 | ₩10,385 | ₩9,782 | ₩10,358 | +5.89% | 33.9만 |
|---|
| 2026.01.12 | ₩10,104 | ₩10,211 | ₩9,568 | ₩9,889 | -2.12% | 38.7만 |
|---|
| 2026.01.09 | ₩9,930 | ₩10,439 | ₩9,782 | ₩10,090 | +1.62% | 57.2만 |
|---|
| 2026.01.08 | ₩9,648 | ₩10,010 | ₩9,608 | ₩9,876 | +2.36% | 30.2만 |
|---|
| 2026.01.07 | ₩9,916 | ₩10,117 | ₩9,193 | ₩9,755 | -1.62% | 70.3만 |
|---|
| 2026.01.06 | ₩10,211 | ₩10,756 | ₩9,903 | ₩9,970 | -2.36% | 73만 |
|---|
| 2026.01.05 | ₩12,020 | ₩12,020 | ₩10,305 | ₩10,358 | -13.82% | 86.6만 |
|---|
| 2026.01.02 | ₩11,082 | ₩11,231 | ₩10,908 | ₩11,095 | +0.12% | 71.7만 |
|---|
| 2025.12.31 | ₩10,720 | ₩11,256 | ₩10,519 | ₩10,961 | +2.25% | 119.3만 |
|---|
| 2025.12.30 | ₩12,060 | ₩12,221 | ₩11,270 | ₩11,484 | -4.78% | 170.2만 |
|---|
| 2025.12.29 | ₩11,122 | ₩11,712 | ₩11,089 | ₩11,672 | +4.94% | 148.1만 |
|---|
| 2025.12.26 | ₩10,948 | ₩11,256 | ₩10,720 | ₩11,176 | +2.08% | 102.5만 |
|---|
| 2025.12.24 | ₩10,171 | ₩11,055 | ₩10,050 | ₩10,935 | +7.51% | 103.9만 |
|---|
| 2025.12.23 | ₩9,528 | ₩10,610 | ₩9,407 | ₩10,519 | +10.41% | 170.6만 |
|---|
| 2025.12.22 | ₩9,715 | ₩9,869 | ₩9,300 | ₩9,608 | -1.10% | 64.2만 |
|---|
| 2025.12.19 | ₩9,112 | ₩9,667 | ₩9,072 | ₩9,621 | +5.59% | 125.4만 |
|---|
| 2025.12.18 | ₩9,353 | ₩9,667 | ₩9,032 | ₩9,072 | -3.01% | 71.9만 |
|---|
| 2025.12.17 | ₩9,099 | ₩9,420 | ₩8,817 | ₩9,099 | 0.00% | 84.2만 |
|---|
| 2025.12.16 | ₩8,871 | ₩9,126 | ₩8,750 | ₩8,925 | +0.60% | 42.3만 |
|---|
| 2025.12.15 | ₩9,246 | ₩9,461 | ₩8,791 | ₩8,925 | -3.48% | 70.4만 |
|---|
| 2025.12.12 | ₩8,509 | ₩9,166 | ₩8,509 | ₩8,951 | +5.20% | 89.9만 |
|---|
| 2025.12.11 | ₩8,054 | ₩8,616 | ₩7,973 | ₩8,442 | +4.83% | 101.8만 |
|---|
| 2025.12.10 | ₩7,759 | ₩8,054 | ₩7,631 | ₩8,000 | +3.11% | 80.5만 |
|---|
| 2025.12.09 | ₩7,920 | ₩8,060 | ₩7,692 | ₩7,705 | -2.71% | 43.5만 |
|---|
| 2025.12.08 | ₩8,107 | ₩8,114 | ₩7,518 | ₩7,920 | -2.31% | 70.4만 |
|---|
| 2025.12.05 | ₩8,040 | ₩8,308 | ₩8,000 | ₩8,027 | -0.17% | 41.3만 |
|---|
| 2025.12.04 | ₩7,638 | ₩8,040 | ₩7,558 | ₩7,973 | +4.39% | 64.5만 |
|---|
| 2025.12.03 | ₩7,799 | ₩7,839 | ₩7,504 | ₩7,544 | -3.26% | 77.3만 |
|---|
| 2025.12.02 | ₩8,040 | ₩8,094 | ₩7,370 | ₩7,384 | -8.17% | 99.7만 |
|---|
| 2025.12.01 | ₩8,174 | ₩8,308 | ₩7,946 | ₩8,040 | -1.64% | 48.1만 |
|---|
| 2025.11.28 | ₩8,107 | ₩8,348 | ₩8,107 | ₩8,281 | +2.15% | 43.5만 |
|---|
| 2025.11.26 | ₩8,281 | ₩8,281 | ₩7,933 | ₩8,080 | -2.43% | 54.1만 |
|---|
| 2025.11.25 | ₩7,866 | ₩8,295 | ₩7,745 | ₩8,268 | +5.11% | 54.5만 |
|---|
| 2025.11.24 | ₩7,585 | ₩7,973 | ₩7,518 | ₩7,893 | +4.06% | 36.5만 |
|---|
| 2025.11.21 | ₩7,839 | ₩7,839 | ₩7,397 | ₩7,491 | -4.44% | 62.2만 |
|---|
| 2025.11.20 | ₩8,067 | ₩8,107 | ₩7,790 | ₩7,839 | -2.82% | 57만 |
|---|
| 2025.11.19 | ₩8,080 | ₩8,442 | ₩7,652 | ₩7,946 | -1.66% | 80.7만 |
|---|
| 2025.11.18 | ₩8,040 | ₩8,255 | ₩7,893 | ₩8,067 | +0.33% | 54.9만 |
|---|
| 2025.11.17 | ₩7,906 | ₩8,281 | ₩7,853 | ₩8,134 | +2.88% | 45.9만 |
|---|
| 2025.11.14 | ₩7,812 | ₩8,137 | ₩7,812 | ₩7,946 | +1.72% | 46.2만 |
|---|
| 2025.11.13 | ₩8,375 | ₩8,616 | ₩7,839 | ₩7,960 | -4.96% | 113.6만 |
|---|
| 2025.11.12 | ₩8,697 | ₩8,764 | ₩8,375 | ₩8,657 | -0.46% | 60.1만 |
|---|
| 2025.11.11 | ₩8,482 | ₩8,590 | ₩8,174 | ₩8,509 | +0.32% | 67.9만 |
|---|
| 2025.11.10 | ₩8,228 | ₩8,536 | ₩8,027 | ₩8,523 | +3.58% | 92.6만 |
|---|
| 2025.11.07 | ₩8,040 | ₩8,083 | ₩7,853 | ₩8,013 | -0.33% | 48.9만 |
|---|
| 2025.11.06 | ₩7,973 | ₩8,241 | ₩7,799 | ₩8,134 | +2.02% | 88만 |
|---|
| 2025.11.05 | ₩8,308 | ₩8,322 | ₩7,866 | ₩7,973 | -4.03% | 160.4만 |
|---|
| 2025.11.04 | ₩8,817 | ₩9,152 | ₩8,268 | ₩8,268 | -6.23% | 98.3만 |
|---|
| 2025.11.03 | ₩9,916 | ₩9,967 | ₩8,683 | ₩9,018 | -9.05% | 145.8만 |
|---|
| 2025.10.31 | ₩9,648 | ₩9,983 | ₩9,581 | ₩9,729 | +0.83% | 64.5만 |
|---|
| 2025.10.30 | ₩10,037 | ₩10,104 | ₩9,541 | ₩9,621 | -4.14% | 77.8만 |
|---|
| 2025.10.29 | ₩9,662 | ₩10,198 | ₩9,193 | ₩10,023 | +3.74% | 165.4만 |
|---|
| 2025.10.28 | ₩10,184 | ₩10,720 | ₩9,327 | ₩9,581 | -5.92% | 691.1만 |
|---|
| 2025.10.27 | ₩8,375 | ₩8,911 | ₩8,346 | ₩8,724 | +4.16% | 96.6만 |
|---|
| 2025.10.24 | ₩8,107 | ₩8,442 | ₩8,040 | ₩8,268 | +1.98% | 47.1만 |
|---|
| 2025.10.23 | ₩7,799 | ₩8,174 | ₩7,799 | ₩8,040 | +3.09% | 33.6만 |
|---|
| 2025.10.22 | ₩8,121 | ₩8,201 | ₩7,652 | ₩7,786 | -4.13% | 54.7만 |
|---|
| 2025.10.21 | ₩8,442 | ₩8,442 | ₩8,066 | ₩8,107 | -3.97% | 41.9만 |
|---|
| 2025.10.20 | ₩8,201 | ₩8,724 | ₩8,174 | ₩8,389 | +2.29% | 103.8만 |
|---|
| 2025.10.17 | ₩8,080 | ₩8,174 | ₩7,786 | ₩8,080 | 0.00% | 69.4만 |
|---|
| 2025.10.16 | ₩8,375 | ₩8,415 | ₩7,973 | ₩8,174 | -2.40% | 52.2만 |
|---|
| 2025.10.15 | ₩8,268 | ₩8,429 | ₩8,174 | ₩8,308 | +0.49% | 39.9만 |
|---|
| 2025.10.14 | ₩7,812 | ₩8,281 | ₩7,786 | ₩8,228 | +5.32% | 57.4만 |
|---|
| 2025.10.13 | ₩8,013 | ₩8,074 | ₩7,812 | ₩7,839 | -2.17% | 36.2만 |
|---|
| 2025.10.10 | ₩8,496 | ₩8,509 | ₩7,906 | ₩8,067 | -5.05% | 70만 |
|---|