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 | ₩14,420 | ₩16,219 | ₩14,017 | ₩15,828 | +9.77% | 165.9만 |
| 2026.10.08 | ₩14,084 | ₩14,473 | ₩13,669 | ₩14,380 | +2.10% | 111.6만 |
| 2026.10.07 | ₩14,259 | ₩14,500 | ₩14,004 | ₩14,098 | -1.13% | 83.2만 |
| 2026.10.06 | ₩15,225 | ₩15,258 | ₩14,099 | ₩14,433 | -5.20% | 147.7만 |
| 2026.10.05 | ₩15,426 | ₩15,748 | ₩15,064 | ₩15,319 | -0.70% | 131.9만 |
| 2026.10.02 | ₩16,492 | ₩16,492 | ₩15,453 | ₩15,694 | -4.84% | 140.5만 |
| 2026.10.01 | ₩16,526 | ₩16,740 | ₩15,600 | ₩15,976 | -3.33% | 132.8만 |
| 2026.09.30 | ₩17,036 | ₩17,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,486 |
| -3.23% |
| 82.3만 |
| 2026.09.29 | ₩16,901 | ₩17,391 | ₩16,687 | ₩17,036 | +0.79% | 96.7만 |
|---|
| 2026.09.28 | ₩16,767 | ₩17,143 | ₩16,217 | ₩16,888 | +0.72% | 98.6만 |
|---|
| 2026.09.25 | ₩17,116 | ₩17,257 | ₩16,821 | ₩16,915 | -1.18% | 80.6만 |
|---|
| 2026.09.24 | ₩17,170 | ₩17,277 | ₩16,472 | ₩16,888 | -1.64% | 145.8만 |
|---|
| 2026.09.23 | ₩18,243 | ₩18,256 | ₩17,190 | ₩17,465 | -4.26% | 184.7만 |
|---|
| 2026.09.22 | ₩18,793 | ₩19,101 | ₩17,974 | ₩18,390 | -2.14% | 241.9만 |
|---|
| 2026.09.21 | ₩16,968 | ₩18,846 | ₩16,968 | ₩18,323 | +7.98% | 286.6만 |
|---|
| 2026.09.18 | ₩20,322 | ₩20,322 | ₩16,224 | ₩16,593 | -18.35% | 566.7만 |
|---|
| 2026.09.17 | ₩18,343 | ₩19,007 | ₩17,599 | ₩18,806 | +2.52% | 334.4만 |
|---|
| 2026.09.16 | ₩17,840 | ₩18,363 | ₩17,655 | ₩18,068 | +1.28% | 92.8만 |
|---|
| 2026.09.15 | ₩18,274 | ₩18,296 | ₩17,425 | ₩17,599 | -3.69% | 119.5만 |
|---|
| 2026.09.14 | ₩17,264 | ₩18,404 | ₩17,132 | ₩18,256 | +5.75% | 161.5만 |
|---|
| 2026.09.11 | ₩17,800 | ₩18,135 | ₩16,915 | ₩17,398 | -2.26% | 114.9만 |
|---|
| 2026.09.10 | ₩18,457 | ₩18,672 | ₩17,143 | ₩17,223 | -6.69% | 174.9만 |
|---|
| 2026.09.09 | ₩16,512 | ₩18,618 | ₩16,338 | ₩18,350 | +11.13% | 173.6만 |
|---|
| 2026.09.08 | ₩16,365 | ₩17,076 | ₩15,989 | ₩16,620 | +1.56% | 163.4만 |
|---|
| 2026.09.04 | ₩15,842 | ₩16,445 | ₩15,345 | ₩16,392 | +3.47% | 102.5만 |
|---|
| 2026.09.03 | ₩16,070 | ₩16,103 | ₩15,278 | ₩15,788 | -1.75% | 82.1만 |
|---|
| 2026.09.02 | ₩15,480 | ₩16,150 | ₩15,319 | ₩16,029 | +3.55% | 211.6만 |
|---|
| 2026.09.01 | ₩15,775 | ₩16,318 | ₩15,426 | ₩15,560 | -1.36% | 114.1만 |
|---|
| 2026.08.31 | ₩16,056 | ₩16,353 | ₩15,097 | ₩15,775 | -1.75% | 147.8만 |
|---|
| 2026.08.28 | ₩17,854 | ₩17,854 | ₩16,271 | ₩16,338 | -8.49% | 145.4만 |
|---|
| 2026.08.27 | ₩18,377 | ₩18,565 | ₩17,585 | ₩17,760 | -3.36% | 85.7만 |
|---|
| 2026.08.26 | ₩19,034 | ₩19,155 | ₩18,229 | ₩18,283 | -3.95% | 155.9만 |
|---|
| 2026.08.25 | ₩17,653 | ₩19,249 | ₩17,492 | ₩18,759 | +6.27% | 299.9만 |
|---|
| 2026.08.24 | ₩17,036 | ₩17,760 | ₩16,016 | ₩17,465 | +2.52% | 186.4만 |
|---|
| 2026.08.21 | ₩16,875 | ₩17,371 | ₩16,727 | ₩16,888 | +0.08% | 216.1만 |
|---|
| 2026.08.20 | ₩16,204 | ₩17,056 | ₩16,123 | ₩16,727 | +3.23% | 182.2만 |
|---|
| 2026.08.19 | ₩15,936 | ₩16,164 | ₩15,587 | ₩15,801 | -0.84% | 73.5만 |
|---|
| 2026.08.18 | ₩15,506 | ₩15,781 | ₩14,983 | ₩15,654 | +0.95% | 99.4만 |
|---|
| 2026.08.17 | ₩15,989 | ₩16,164 | ₩15,426 | ₩15,520 | -2.94% | 129.8만 |
|---|
| 2026.08.14 | ₩15,493 | ₩16,130 | ₩14,903 | ₩16,083 | +3.81% | 152.5만 |
|---|
| 2026.08.13 | ₩15,587 | ₩16,029 | ₩15,265 | ₩15,359 | -1.46% | 194만 |
|---|
| 2026.08.12 | ₩14,433 | ₩15,520 | ₩14,366 | ₩15,412 | +6.78% | 323.7만 |
|---|
| 2026.08.11 | ₩13,548 | ₩13,883 | ₩13,306 | ₩13,535 | -0.10% | 98.8만 |
|---|
| 2026.08.10 | ₩15,399 | ₩15,560 | ₩13,192 | ₩13,427 | -12.80% | 312.9만 |
|---|
| 2026.08.07 | ₩15,037 | ₩15,587 | ₩14,825 | ₩15,573 | +3.57% | 174만 |
|---|
| 2026.08.06 | ₩14,185 | ₩15,392 | ₩14,111 | ₩14,889 | +4.96% | 361.9만 |
|---|
| 2026.08.05 | ₩12,488 | ₩14,225 | ₩12,401 | ₩14,125 | +13.10% | 281.5만 |
|---|
| 2026.08.04 | ₩11,013 | ₩12,609 | ₩10,852 | ₩12,448 | +13.03% | 363.3만 |
|---|
| 2026.08.03 | ₩10,597 | ₩10,919 | ₩10,076 | ₩10,812 | +2.03% | 120만 |
|---|
| 2026.07.31 | ₩10,905 | ₩10,905 | ₩10,436 | ₩10,490 | -3.81% | 68.7만 |
|---|
| 2026.07.30 | ₩10,691 | ₩10,986 | ₩10,570 | ₩10,919 | +2.13% | 86.2만 |
|---|
| 2026.07.29 | ₩10,168 | ₩11,033 | ₩9,926 | ₩10,610 | +4.35% | 182.2만 |
|---|
| 2026.07.28 | ₩10,127 | ₩10,275 | ₩9,846 | ₩10,194 | +0.66% | 86.1만 |
|---|
| 2026.07.27 | ₩10,490 | ₩10,785 | ₩10,288 | ₩10,329 | -1.53% | 101.3만 |
|---|
| 2026.07.24 | ₩10,449 | ₩10,570 | ₩9,859 | ₩10,221 | -2.18% | 123.1만 |
|---|
| 2026.07.23 | ₩10,436 | ₩10,946 | ₩10,288 | ₩10,369 | -0.64% | 99.1만 |
|---|
| 2026.07.22 | ₩10,718 | ₩10,952 | ₩10,235 | ₩10,490 | -2.13% | 204.9만 |
|---|
| 2026.07.21 | ₩9,926 | ₩11,335 | ₩9,819 | ₩10,865 | +9.46% | 563.2만 |
|---|
| 2026.07.20 | ₩9,658 | ₩9,926 | ₩9,497 | ₩9,537 | -1.25% | 129.7만 |
|---|
| 2026.07.17 | ₩9,457 | ₩9,899 | ₩9,076 | ₩9,725 | +2.84% | 310.9만 |
|---|
| 2026.07.16 | ₩9,296 | ₩10,034 | ₩9,276 | ₩9,443 | +1.59% | 378.1만 |
|---|
| 2026.07.15 | ₩9,081 | ₩9,095 | ₩8,585 | ₩8,732 | -3.84% | 76.6만 |
|---|
| 2026.07.14 | ₩8,732 | ₩9,121 | ₩8,652 | ₩8,960 | +2.61% | 70.9만 |
|---|
| 2026.07.13 | ₩9,188 | ₩9,537 | ₩8,719 | ₩8,987 | -2.19% | 207.3만 |
|---|
| 2026.07.10 | ₩8,853 | ₩9,349 | ₩8,558 | ₩9,215 | +4.09% | 152.5만 |
|---|
| 2026.07.09 | ₩8,263 | ₩9,027 | ₩8,119 | ₩8,893 | +7.63% | 190.3만 |
|---|
| 2026.07.08 | ₩7,928 | ₩8,384 | ₩7,780 | ₩8,357 | +5.41% | 106.8만 |
|---|
| 2026.07.07 | ₩7,820 | ₩8,249 | ₩7,740 | ₩8,089 | +3.43% | 86.8만 |
|---|
| 2026.07.06 | ₩8,370 | ₩8,429 | ₩7,874 | ₩7,901 | -5.61% | 77만 |
|---|
| 2026.07.02 | ₩8,357 | ₩8,726 | ₩8,256 | ₩8,370 | +0.16% | 91만 |
|---|
| 2026.07.01 | ₩8,773 | ₩8,893 | ₩8,397 | ₩8,424 | -3.98% | 109.6만 |
|---|
| 2026.06.30 | ₩9,229 | ₩9,470 | ₩8,813 | ₩8,867 | -3.92% | 143.4만 |
|---|
| 2026.06.29 | ₩8,934 | ₩9,256 | ₩8,786 | ₩9,229 | +3.30% | 175.8만 |
|---|
| 2026.06.26 | ₩7,914 | ₩8,853 | ₩7,887 | ₩8,692 | +9.83% | 291.5만 |
|---|
| 2026.06.25 | ₩6,895 | ₩8,504 | ₩6,868 | ₩8,075 | +17.12% | 712.6만 |
|---|
| 2026.06.24 | ₩6,982 | ₩7,243 | ₩6,653 | ₩6,828 | -2.21% | 321.1만 |
|---|
| 2026.06.23 | ₩6,439 | ₩6,774 | ₩6,372 | ₩6,506 | +1.04% | 46.7만 |
|---|
| 2026.06.22 | ₩6,492 | ₩6,841 | ₩6,439 | ₩6,506 | +0.21% | 74.6만 |
|---|
| 2026.06.18 | ₩6,197 | ₩6,385 | ₩5,969 | ₩6,264 | +1.08% | 45.6만 |
|---|
| 2026.06.17 | ₩5,781 | ₩6,211 | ₩5,687 | ₩6,144 | +6.26% | 72.9만 |
|---|
| 2026.06.16 | ₩5,647 | ₩5,768 | ₩5,476 | ₩5,755 | +1.90% | 51.7만 |
|---|
| 2026.06.15 | ₩5,902 | ₩6,130 | ₩5,647 | ₩5,701 | -3.41% | 61.3만 |
|---|
| 2026.06.12 | ₩5,433 | ₩5,848 | ₩5,379 | ₩5,768 | +6.17% | 51.9만 |
|---|
| 2026.06.11 | ₩5,285 | ₩5,526 | ₩5,225 | ₩5,433 | +2.79% | 54.4만 |
|---|
| 2026.06.10 | ₩5,231 | ₩5,433 | ₩5,170 | ₩5,191 | -0.77% | 40.4만 |
|---|
| 2026.06.09 | ₩5,459 | ₩5,607 | ₩5,044 | ₩5,258 | -3.69% | 81.6만 |
|---|
| 2026.06.08 | ₩5,580 | ₩5,714 | ₩5,366 | ₩5,379 | -3.61% | 42.7만 |
|---|
| 2026.06.05 | ₩5,969 | ₩6,036 | ₩5,459 | ₩5,567 | -6.74% | 83만 |
|---|
| 2026.06.04 | ₩5,795 | ₩6,103 | ₩5,795 | ₩5,942 | +2.55% | 50.4만 |
|---|
| 2026.06.03 | ₩6,130 | ₩6,130 | ₩5,768 | ₩5,768 | -5.91% | 51.7만 |
|---|
| 2026.06.02 | ₩6,331 | ₩6,372 | ₩6,076 | ₩6,103 | -3.60% | 78만 |
|---|
| 2026.06.01 | ₩6,050 | ₩6,331 | ₩5,889 | ₩6,291 | +3.99% | 68만 |
|---|
| 2026.05.29 | ₩6,024 | ₩6,144 | ₩5,905 | ₩6,103 | +1.31% | 38.5만 |
|---|
| 2026.05.28 | ₩5,889 | ₩6,036 | ₩5,808 | ₩6,023 | +2.28% | 32.5만 |
|---|
| 2026.05.27 | ₩5,929 | ₩6,110 | ₩5,906 | ₩5,942 | +0.23% | 68.9만 |
|---|
| 2026.05.26 | ₩6,184 | ₩6,184 | ₩5,889 | ₩5,942 | -3.90% | 63.7만 |
|---|
| 2026.05.22 | ₩6,251 | ₩6,452 | ₩6,184 | ₩6,278 | +0.43% | 59.3만 |
|---|
| 2026.05.21 | ₩5,889 | ₩6,251 | ₩5,755 | ₩6,170 | +4.78% | 106.3만 |
|---|
| 2026.05.20 | ₩5,661 | ₩5,915 | ₩5,607 | ₩5,822 | +2.84% | 54.2만 |
|---|
| 2026.05.19 | ₩5,969 | ₩6,023 | ₩5,567 | ₩5,607 | -6.07% | 91.7만 |
|---|
| 2026.05.18 | ₩6,425 | ₩6,504 | ₩5,918 | ₩5,956 | -7.31% | 103.1만 |
|---|
| 2026.05.15 | ₩6,680 | ₩6,693 | ₩6,217 | ₩6,264 | -6.22% | 99.3만 |
|---|
| 2026.05.14 | ₩6,935 | ₩7,015 | ₩6,707 | ₩6,787 | -2.13% | 45.3만 |
|---|
| 2026.05.13 | ₩6,787 | ₩7,023 | ₩6,707 | ₩6,948 | +2.37% | 42.3만 |
|---|
| 2026.05.12 | ₩6,787 | ₩6,854 | ₩6,673 | ₩6,787 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩7,109 | ₩7,176 | ₩6,761 | ₩6,841 | -3.77% | 77.8만 |
|---|
| 2026.05.08 | ₩7,190 | ₩7,297 | ₩6,922 | ₩7,123 | -0.93% | 62만 |
|---|
| 2026.05.07 | ₩7,203 | ₩7,337 | ₩6,975 | ₩7,163 | -0.56% | 59.6만 |
|---|
| 2026.05.06 | ₩7,015 | ₩7,431 | ₩7,002 | ₩7,431 | +5.93% | 71.6만 |
|---|
| 2026.05.05 | ₩7,163 | ₩7,443 | ₩6,975 | ₩7,002 | -2.25% | 49.8만 |
|---|
| 2026.05.04 | ₩6,814 | ₩7,445 | ₩6,774 | ₩7,096 | +4.13% | 244.3만 |
|---|
| 2026.05.01 | ₩7,123 | ₩7,203 | ₩6,854 | ₩6,908 | -3.01% | 70.5만 |
|---|
| 2026.04.30 | ₩6,667 | ₩7,150 | ₩6,600 | ₩7,123 | +6.84% | 85.2만 |
|---|
| 2026.04.29 | ₩6,948 | ₩6,989 | ₩6,539 | ₩6,586 | -5.21% | 131.5만 |
|---|
| 2026.04.28 | ₩7,217 | ₩7,378 | ₩6,895 | ₩6,922 | -4.09% | 124.3만 |
|---|
| 2026.04.27 | ₩7,579 | ₩8,396 | ₩7,190 | ₩7,243 | -4.42% | 172.6만 |
|---|
| 2026.04.24 | ₩7,981 | ₩8,287 | ₩7,391 | ₩7,525 | -5.71% | 192.2만 |
|---|
| 2026.04.23 | ₩7,666 | ₩8,156 | ₩7,646 | ₩7,713 | +0.61% | 203.8만 |
|---|
| 2026.04.22 | ₩6,720 | ₩7,981 | ₩6,693 | ₩7,740 | +15.17% | 253.4만 |
|---|
| 2026.04.21 | ₩7,525 | ₩7,539 | ₩6,506 | ₩6,613 | -12.12% | 354.3만 |
|---|
| 2026.04.20 | ₩7,847 | ₩8,048 | ₩7,445 | ₩7,525 | -4.10% | 909.6만 |
|---|
| 2026.04.17 | ₩7,579 | ₩7,767 | ₩7,311 | ₩7,378 | -2.65% | 98.8만 |
|---|
| 2026.04.16 | ₩7,431 | ₩7,700 | ₩7,297 | ₩7,378 | -0.72% | 129.4만 |
|---|
| 2026.04.15 | ₩7,471 | ₩7,471 | ₩7,284 | ₩7,378 | -1.26% | 44.5만 |
|---|
| 2026.04.14 | ₩7,324 | ₩7,579 | ₩7,297 | ₩7,324 | 0.00% | 80만 |
|---|
| 2026.04.13 | ₩7,042 | ₩7,391 | ₩6,935 | ₩7,284 | +3.43% | 68.9만 |
|---|
| 2026.04.10 | ₩7,002 | ₩7,069 | ₩6,841 | ₩7,002 | 0.00% | 41.5만 |
|---|
| 2026.04.09 | ₩6,989 | ₩7,109 | ₩6,901 | ₩7,029 | +0.58% | 31.6만 |
|---|
| 2026.04.08 | ₩7,311 | ₩7,311 | ₩6,989 | ₩7,042 | -3.67% | 42.8만 |
|---|
| 2026.04.07 | ₩7,042 | ₩7,163 | ₩6,720 | ₩7,042 | 0.00% | 56만 |
|---|
| 2026.04.06 | ₩6,935 | ₩7,270 | ₩6,868 | ₩7,056 | +1.74% | 79.2만 |
|---|
| 2026.04.02 | ₩6,519 | ₩7,056 | ₩6,439 | ₩6,868 | +5.35% | 89.5만 |
|---|
| 2026.04.01 | ₩6,600 | ₩6,895 | ₩6,573 | ₩6,693 | +1.42% | 65.8만 |
|---|
| 2026.03.31 | ₩5,835 | ₩6,526 | ₩5,835 | ₩6,439 | +10.34% | 75.7만 |
|---|
| 2026.03.30 | ₩6,130 | ₩6,224 | ₩5,755 | ₩5,795 | -5.47% | 68.3만 |
|---|
| 2026.03.27 | ₩6,237 | ₩6,406 | ₩6,036 | ₩6,063 | -2.80% | 56.1만 |
|---|
| 2026.03.26 | ₩6,412 | ₩6,821 | ₩6,231 | ₩6,237 | -2.72% | 150.5만 |
|---|
| 2026.03.25 | ₩6,184 | ₩6,472 | ₩6,170 | ₩6,372 | +3.04% | 71.8만 |
|---|
| 2026.03.24 | ₩6,063 | ₩6,144 | ₩5,915 | ₩6,050 | -0.22% | 45.4만 |
|---|
| 2026.03.23 | ₩6,197 | ₩6,398 | ₩6,076 | ₩6,090 | -1.73% | 68.6만 |
|---|
| 2026.03.20 | ₩6,479 | ₩6,640 | ₩6,157 | ₩6,197 | -4.35% | 47.5만 |
|---|
| 2026.03.19 | ₩6,264 | ₩6,479 | ₩6,157 | ₩6,452 | +3.00% | 54.5만 |
|---|
| 2026.03.18 | ₩6,439 | ₩6,553 | ₩6,291 | ₩6,372 | -1.04% | 48.8만 |
|---|
| 2026.03.17 | ₩6,358 | ₩6,533 | ₩6,157 | ₩6,519 | +2.53% | 80.4만 |
|---|
| 2026.03.16 | ₩6,519 | ₩6,653 | ₩6,063 | ₩6,291 | -3.50% | 104.9만 |
|---|
| 2026.03.13 | ₩6,975 | ₩7,176 | ₩6,224 | ₩6,224 | -10.77% | 158.8만 |
|---|
| 2026.03.12 | ₩7,109 | ₩7,387 | ₩6,828 | ₩6,881 | -3.21% | 93.9만 |
|---|
| 2026.03.11 | ₩7,746 | ₩7,847 | ₩7,203 | ₩7,217 | -6.84% | 77.1만 |
|---|
| 2026.03.10 | ₩7,632 | ₩7,780 | ₩7,257 | ₩7,700 | +0.88% | 94만 |
|---|
| 2026.03.09 | ₩6,787 | ₩7,471 | ₩6,613 | ₩7,404 | +9.09% | 111.9만 |
|---|
| 2026.03.06 | ₩7,565 | ₩7,579 | ₩7,029 | ₩7,042 | -6.91% | 223.5만 |
|---|
| 2026.03.05 | ₩8,652 | ₩9,121 | ₩7,069 | ₩7,565 | -12.56% | 917만 |
|---|
| 2026.03.04 | ₩10,597 | ₩11,469 | ₩10,504 | ₩11,442 | +7.97% | 62.8만 |
|---|
| 2026.03.03 | ₩10,060 | ₩10,865 | ₩9,685 | ₩10,597 | +5.33% | 59만 |
|---|
| 2026.03.02 | ₩9,591 | ₩10,409 | ₩9,403 | ₩10,208 | +6.43% | 40.6만 |
|---|
| 2026.02.27 | ₩10,262 | ₩10,409 | ₩9,685 | ₩9,859 | -3.92% | 33.8만 |
|---|
| 2026.02.26 | ₩10,335 | ₩10,503 | ₩9,658 | ₩10,409 | +0.71% | 47.4만 |
|---|
| 2026.02.25 | ₩9,873 | ₩10,490 | ₩9,631 | ₩10,315 | +4.48% | 81.5만 |
|---|
| 2026.02.24 | ₩9,027 | ₩9,953 | ₩8,880 | ₩9,886 | +9.51% | 76만 |
|---|
| 2026.02.23 | ₩9,188 | ₩9,188 | ₩8,638 | ₩9,027 | -1.75% | 60.9만 |
|---|
| 2026.02.20 | ₩9,202 | ₩9,712 | ₩8,987 | ₩9,135 | -0.73% | 39.6만 |
|---|
| 2026.02.19 | ₩9,510 | ₩9,846 | ₩9,068 | ₩9,256 | -2.68% | 66만 |
|---|
| 2026.02.18 | ₩9,121 | ₩9,886 | ₩9,054 | ₩9,524 | +4.41% | 75.4만 |
|---|
| 2026.02.17 | ₩8,585 | ₩9,591 | ₩8,585 | ₩9,068 | +5.63% | 108.3만 |
|---|
| 2026.02.13 | ₩8,102 | ₩8,317 | ₩8,021 | ₩8,169 | +0.83% | 29.3만 |
|---|
| 2026.02.12 | ₩8,799 | ₩8,920 | ₩7,887 | ₩7,941 | -9.76% | 48.1만 |
|---|
| 2026.02.11 | ₩8,545 | ₩8,766 | ₩8,089 | ₩8,706 | +1.88% | 64.2만 |
|---|
| 2026.02.10 | ₩8,987 | ₩9,645 | ₩8,571 | ₩8,598 | -4.33% | 112.2만 |
|---|
| 2026.02.09 | ₩8,182 | ₩8,612 | ₩7,726 | ₩8,478 | +3.61% | 70.1만 |
|---|
| 2026.02.06 | ₩8,048 | ₩8,369 | ₩7,780 | ₩8,021 | -0.33% | 71.6만 |
|---|
| 2026.02.05 | ₩8,478 | ₩8,612 | ₩7,753 | ₩7,860 | -7.28% | 81.2만 |
|---|
| 2026.02.04 | ₩8,880 | ₩9,060 | ₩8,149 | ₩8,531 | -3.93% | 65.6만 |
|---|
| 2026.02.03 | ₩9,390 | ₩9,517 | ₩8,652 | ₩8,907 | -5.14% | 24.8만 |
|---|
| 2026.02.02 | ₩8,746 | ₩9,551 | ₩8,182 | ₩9,215 | +5.37% | 58.7만 |
|---|
| 2026.01.30 | ₩8,947 | ₩9,242 | ₩8,746 | ₩8,880 | -0.75% | 45.7만 |
|---|
| 2026.01.29 | ₩9,537 | ₩9,577 | ₩8,947 | ₩9,081 | -4.78% | 34.5만 |
|---|
| 2026.01.28 | ₩9,792 | ₩9,792 | ₩9,430 | ₩9,564 | -2.33% | 16.6만 |
|---|
| 2026.01.27 | ₩9,765 | ₩9,902 | ₩9,510 | ₩9,725 | -0.41% | 29.1만 |
|---|
| 2026.01.26 | ₩10,060 | ₩10,127 | ₩9,497 | ₩9,832 | -2.27% | 31.2만 |
|---|
| 2026.01.23 | ₩10,342 | ₩10,423 | ₩9,993 | ₩10,114 | -2.20% | 26.7만 |
|---|
| 2026.01.22 | ₩10,141 | ₩10,583 | ₩10,141 | ₩10,342 | +1.98% | 22.8만 |
|---|
| 2026.01.21 | ₩10,168 | ₩10,731 | ₩10,007 | ₩10,127 | -0.40% | 33.2만 |
|---|
| 2026.01.20 | ₩10,047 | ₩10,436 | ₩9,835 | ₩10,302 | +2.54% | 36.9만 |
|---|
| 2026.01.16 | ₩10,463 | ₩10,832 | ₩10,208 | ₩10,382 | -0.77% | 30.3만 |
|---|
| 2026.01.15 | ₩10,825 | ₩11,040 | ₩10,436 | ₩10,530 | -2.73% | 51.2만 |
|---|
| 2026.01.14 | ₩10,369 | ₩10,972 | ₩10,235 | ₩10,919 | +5.30% | 77.7만 |
|---|
| 2026.01.13 | ₩9,792 | ₩10,396 | ₩9,792 | ₩10,369 | +5.89% | 33.9만 |
|---|
| 2026.01.12 | ₩10,114 | ₩10,221 | ₩9,577 | ₩9,899 | -2.12% | 38.7만 |
|---|
| 2026.01.09 | ₩9,940 | ₩10,449 | ₩9,792 | ₩10,101 | +1.62% | 57.2만 |
|---|
| 2026.01.08 | ₩9,658 | ₩10,020 | ₩9,618 | ₩9,886 | +2.36% | 30.2만 |
|---|
| 2026.01.07 | ₩9,926 | ₩10,127 | ₩9,202 | ₩9,765 | -1.62% | 70.3만 |
|---|
| 2026.01.06 | ₩10,221 | ₩10,767 | ₩9,913 | ₩9,980 | -2.36% | 73만 |
|---|
| 2026.01.05 | ₩12,032 | ₩12,032 | ₩10,315 | ₩10,369 | -13.82% | 86.6만 |
|---|
| 2026.01.02 | ₩11,093 | ₩11,242 | ₩10,919 | ₩11,107 | +0.12% | 71.7만 |
|---|
| 2025.12.31 | ₩10,731 | ₩11,268 | ₩10,530 | ₩10,972 | +2.25% | 119.3만 |
|---|
| 2025.12.30 | ₩12,072 | ₩12,233 | ₩11,281 | ₩11,496 | -4.78% | 170.2만 |
|---|
| 2025.12.29 | ₩11,133 | ₩11,724 | ₩11,100 | ₩11,683 | +4.94% | 148.1만 |
|---|
| 2025.12.26 | ₩10,959 | ₩11,268 | ₩10,731 | ₩11,187 | +2.08% | 102.5만 |
|---|
| 2025.12.24 | ₩10,181 | ₩11,066 | ₩10,060 | ₩10,946 | +7.51% | 103.9만 |
|---|
| 2025.12.23 | ₩9,537 | ₩10,621 | ₩9,416 | ₩10,530 | +10.41% | 170.6만 |
|---|
| 2025.12.22 | ₩9,725 | ₩9,879 | ₩9,309 | ₩9,618 | -1.10% | 64.2만 |
|---|
| 2025.12.19 | ₩9,121 | ₩9,677 | ₩9,081 | ₩9,631 | +5.59% | 125.4만 |
|---|
| 2025.12.18 | ₩9,363 | ₩9,677 | ₩9,041 | ₩9,081 | -3.01% | 71.9만 |
|---|
| 2025.12.17 | ₩9,108 | ₩9,430 | ₩8,826 | ₩9,108 | 0.00% | 84.2만 |
|---|
| 2025.12.16 | ₩8,880 | ₩9,135 | ₩8,759 | ₩8,934 | +0.60% | 42.3만 |
|---|
| 2025.12.15 | ₩9,256 | ₩9,470 | ₩8,799 | ₩8,934 | -3.48% | 70.4만 |
|---|
| 2025.12.12 | ₩8,518 | ₩9,175 | ₩8,518 | ₩8,960 | +5.20% | 89.9만 |
|---|
| 2025.12.11 | ₩8,062 | ₩8,625 | ₩7,981 | ₩8,451 | +4.83% | 101.8만 |
|---|
| 2025.12.10 | ₩7,767 | ₩8,062 | ₩7,639 | ₩8,008 | +3.11% | 80.5만 |
|---|
| 2025.12.09 | ₩7,928 | ₩8,068 | ₩7,700 | ₩7,713 | -2.71% | 43.5만 |
|---|
| 2025.12.08 | ₩8,115 | ₩8,122 | ₩7,525 | ₩7,928 | -2.31% | 70.4만 |
|---|
| 2025.12.05 | ₩8,048 | ₩8,317 | ₩8,008 | ₩8,035 | -0.17% | 41.3만 |
|---|
| 2025.12.04 | ₩7,646 | ₩8,048 | ₩7,565 | ₩7,981 | +4.39% | 64.5만 |
|---|
| 2025.12.03 | ₩7,807 | ₩7,847 | ₩7,512 | ₩7,552 | -3.26% | 77.3만 |
|---|
| 2025.12.02 | ₩8,048 | ₩8,102 | ₩7,378 | ₩7,391 | -8.17% | 99.7만 |
|---|
| 2025.12.01 | ₩8,182 | ₩8,317 | ₩7,954 | ₩8,048 | -1.64% | 48.1만 |
|---|
| 2025.11.28 | ₩8,115 | ₩8,357 | ₩8,115 | ₩8,290 | +2.15% | 43.5만 |
|---|
| 2025.11.26 | ₩8,290 | ₩8,290 | ₩7,941 | ₩8,089 | -2.43% | 54.1만 |
|---|
| 2025.11.25 | ₩7,874 | ₩8,303 | ₩7,753 | ₩8,276 | +5.11% | 54.5만 |
|---|
| 2025.11.24 | ₩7,592 | ₩7,981 | ₩7,525 | ₩7,901 | +4.06% | 36.5만 |
|---|
| 2025.11.21 | ₩7,847 | ₩7,847 | ₩7,404 | ₩7,498 | -4.44% | 62.2만 |
|---|
| 2025.11.20 | ₩8,075 | ₩8,115 | ₩7,797 | ₩7,847 | -2.82% | 57만 |
|---|
| 2025.11.19 | ₩8,089 | ₩8,451 | ₩7,659 | ₩7,954 | -1.66% | 80.7만 |
|---|
| 2025.11.18 | ₩8,048 | ₩8,263 | ₩7,901 | ₩8,075 | +0.33% | 54.9만 |
|---|
| 2025.11.17 | ₩7,914 | ₩8,290 | ₩7,860 | ₩8,142 | +2.88% | 45.9만 |
|---|
| 2025.11.14 | ₩7,820 | ₩8,145 | ₩7,820 | ₩7,954 | +1.72% | 46.2만 |
|---|
| 2025.11.13 | ₩8,384 | ₩8,625 | ₩7,847 | ₩7,968 | -4.96% | 113.6만 |
|---|
| 2025.11.12 | ₩8,706 | ₩8,773 | ₩8,384 | ₩8,665 | -0.46% | 60.1만 |
|---|
| 2025.11.11 | ₩8,491 | ₩8,598 | ₩8,182 | ₩8,518 | +0.32% | 67.9만 |
|---|
| 2025.11.10 | ₩8,236 | ₩8,545 | ₩8,035 | ₩8,531 | +3.58% | 92.6만 |
|---|
| 2025.11.07 | ₩8,048 | ₩8,091 | ₩7,860 | ₩8,021 | -0.33% | 48.9만 |
|---|
| 2025.11.06 | ₩7,981 | ₩8,249 | ₩7,807 | ₩8,142 | +2.02% | 88만 |
|---|
| 2025.11.05 | ₩8,317 | ₩8,330 | ₩7,874 | ₩7,981 | -4.03% | 160.4만 |
|---|
| 2025.11.04 | ₩8,826 | ₩9,162 | ₩8,276 | ₩8,276 | -6.23% | 98.3만 |
|---|
| 2025.11.03 | ₩9,926 | ₩9,977 | ₩8,692 | ₩9,027 | -9.05% | 145.8만 |
|---|
| 2025.10.31 | ₩9,658 | ₩9,993 | ₩9,591 | ₩9,738 | +0.83% | 64.5만 |
|---|
| 2025.10.30 | ₩10,047 | ₩10,114 | ₩9,551 | ₩9,631 | -4.14% | 77.8만 |
|---|
| 2025.10.29 | ₩9,671 | ₩10,208 | ₩9,202 | ₩10,034 | +3.74% | 165.4만 |
|---|
| 2025.10.28 | ₩10,194 | ₩10,731 | ₩9,336 | ₩9,591 | -5.92% | 691.1만 |
|---|
| 2025.10.27 | ₩8,384 | ₩8,920 | ₩8,354 | ₩8,732 | +4.16% | 96.6만 |
|---|
| 2025.10.24 | ₩8,115 | ₩8,451 | ₩8,048 | ₩8,276 | +1.98% | 47.1만 |
|---|
| 2025.10.23 | ₩7,807 | ₩8,182 | ₩7,807 | ₩8,048 | +3.09% | 33.6만 |
|---|
| 2025.10.22 | ₩8,129 | ₩8,209 | ₩7,659 | ₩7,793 | -4.13% | 54.7만 |
|---|
| 2025.10.21 | ₩8,451 | ₩8,451 | ₩8,074 | ₩8,115 | -3.97% | 41.9만 |
|---|
| 2025.10.20 | ₩8,209 | ₩8,732 | ₩8,182 | ₩8,397 | +2.29% | 103.8만 |
|---|
| 2025.10.17 | ₩8,089 | ₩8,182 | ₩7,793 | ₩8,089 | 0.00% | 69.4만 |
|---|
| 2025.10.16 | ₩8,384 | ₩8,424 | ₩7,981 | ₩8,182 | -2.40% | 52.2만 |
|---|
| 2025.10.15 | ₩8,276 | ₩8,437 | ₩8,182 | ₩8,317 | +0.49% | 39.9만 |
|---|
| 2025.10.14 | ₩7,820 | ₩8,290 | ₩7,793 | ₩8,236 | +5.32% | 57.4만 |
|---|
| 2025.10.13 | ₩8,021 | ₩8,082 | ₩7,820 | ₩7,847 | -2.17% | 36.2만 |
|---|
| 2025.10.10 | ₩8,504 | ₩8,518 | ₩7,914 | ₩8,075 | -5.05% | 70만 |
|---|