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 | ₩14,415 | ₩16,213 | ₩14,012 | ₩15,823 | +9.77% | 165.9만 |
| 2026.10.08 | ₩14,079 | ₩14,468 | ₩13,664 | ₩14,374 | +2.10% | 111.6만 |
| 2026.10.07 | ₩14,254 | ₩14,495 | ₩13,999 | ₩14,093 | -1.13% | 83.2만 |
| 2026.10.06 | ₩15,219 | ₩15,253 | ₩14,094 | ₩14,428 | -5.20% | 147.7만 |
| 2026.10.05 | ₩15,420 | ₩15,742 | ₩15,058 | ₩15,313 | -0.70% | 131.9만 |
| 2026.10.02 | ₩16,486 | ₩16,486 | ₩15,447 | ₩15,689 | -4.84% | 140.5만 |
| 2026.10.01 | ₩16,520 | ₩16,734 | ₩15,595 | ₩15,970 | -3.33% | 132.8만 |
| 2026.09.30 | ₩17,029 | ₩17,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,379 |
| ₩16,480 |
| -3.23% |
| 82.3만 |
| 2026.09.29 | ₩16,895 | ₩17,385 | ₩16,681 | ₩17,029 | +0.79% | 96.7만 |
|---|
| 2026.09.28 | ₩16,761 | ₩17,137 | ₩16,211 | ₩16,882 | +0.72% | 98.6만 |
|---|
| 2026.09.25 | ₩17,110 | ₩17,251 | ₩16,815 | ₩16,909 | -1.18% | 80.6만 |
|---|
| 2026.09.24 | ₩17,164 | ₩17,271 | ₩16,466 | ₩16,882 | -1.64% | 145.8만 |
|---|
| 2026.09.23 | ₩18,236 | ₩18,250 | ₩17,184 | ₩17,459 | -4.26% | 184.7만 |
|---|
| 2026.09.22 | ₩18,786 | ₩19,094 | ₩17,968 | ₩18,384 | -2.14% | 241.9만 |
|---|
| 2026.09.21 | ₩16,962 | ₩18,840 | ₩16,962 | ₩18,317 | +7.98% | 286.6만 |
|---|
| 2026.09.18 | ₩20,315 | ₩20,315 | ₩16,218 | ₩16,587 | -18.35% | 566.7만 |
|---|
| 2026.09.17 | ₩18,337 | ₩19,001 | ₩17,593 | ₩18,799 | +2.52% | 334.4만 |
|---|
| 2026.09.16 | ₩17,834 | ₩18,357 | ₩17,649 | ₩18,062 | +1.28% | 92.8만 |
|---|
| 2026.09.15 | ₩18,267 | ₩18,290 | ₩17,418 | ₩17,593 | -3.69% | 119.5만 |
|---|
| 2026.09.14 | ₩17,257 | ₩18,397 | ₩17,126 | ₩18,250 | +5.75% | 161.5만 |
|---|
| 2026.09.11 | ₩17,794 | ₩18,129 | ₩16,909 | ₩17,391 | -2.26% | 114.9만 |
|---|
| 2026.09.10 | ₩18,451 | ₩18,665 | ₩17,137 | ₩17,217 | -6.69% | 174.9만 |
|---|
| 2026.09.09 | ₩16,506 | ₩18,612 | ₩16,332 | ₩18,344 | +11.13% | 173.6만 |
|---|
| 2026.09.08 | ₩16,359 | ₩17,070 | ₩15,984 | ₩16,614 | +1.56% | 163.4만 |
|---|
| 2026.09.04 | ₩15,836 | ₩16,439 | ₩15,340 | ₩16,386 | +3.47% | 102.5만 |
|---|
| 2026.09.03 | ₩16,064 | ₩16,098 | ₩15,273 | ₩15,782 | -1.75% | 82.1만 |
|---|
| 2026.09.02 | ₩15,474 | ₩16,144 | ₩15,313 | ₩16,024 | +3.55% | 211.6만 |
|---|
| 2026.09.01 | ₩15,769 | ₩16,312 | ₩15,420 | ₩15,554 | -1.36% | 114.1만 |
|---|
| 2026.08.31 | ₩16,051 | ₩16,347 | ₩15,092 | ₩15,769 | -1.75% | 147.8만 |
|---|
| 2026.08.28 | ₩17,847 | ₩17,847 | ₩16,265 | ₩16,332 | -8.49% | 145.4만 |
|---|
| 2026.08.27 | ₩18,370 | ₩18,558 | ₩17,579 | ₩17,754 | -3.36% | 85.7만 |
|---|
| 2026.08.26 | ₩19,027 | ₩19,148 | ₩18,223 | ₩18,276 | -3.95% | 155.9만 |
|---|
| 2026.08.25 | ₩17,646 | ₩19,242 | ₩17,485 | ₩18,752 | +6.27% | 299.9만 |
|---|
| 2026.08.24 | ₩17,029 | ₩17,754 | ₩16,010 | ₩17,459 | +2.52% | 186.4만 |
|---|
| 2026.08.21 | ₩16,869 | ₩17,365 | ₩16,721 | ₩16,882 | +0.08% | 216.1만 |
|---|
| 2026.08.20 | ₩16,198 | ₩17,050 | ₩16,118 | ₩16,721 | +3.23% | 182.2만 |
|---|
| 2026.08.19 | ₩15,930 | ₩16,158 | ₩15,581 | ₩15,796 | -0.84% | 73.5만 |
|---|
| 2026.08.18 | ₩15,501 | ₩15,776 | ₩14,978 | ₩15,648 | +0.95% | 99.4만 |
|---|
| 2026.08.17 | ₩15,984 | ₩16,158 | ₩15,420 | ₩15,514 | -2.94% | 129.8만 |
|---|
| 2026.08.14 | ₩15,487 | ₩16,124 | ₩14,897 | ₩16,077 | +3.81% | 152.5만 |
|---|
| 2026.08.13 | ₩15,581 | ₩16,024 | ₩15,259 | ₩15,353 | -1.46% | 194만 |
|---|
| 2026.08.12 | ₩14,428 | ₩15,514 | ₩14,361 | ₩15,407 | +6.78% | 323.7만 |
|---|
| 2026.08.11 | ₩13,543 | ₩13,878 | ₩13,302 | ₩13,530 | -0.10% | 98.8만 |
|---|
| 2026.08.10 | ₩15,394 | ₩15,554 | ₩13,188 | ₩13,422 | -12.80% | 312.9만 |
|---|
| 2026.08.07 | ₩15,031 | ₩15,581 | ₩14,820 | ₩15,568 | +3.57% | 174만 |
|---|
| 2026.08.06 | ₩14,180 | ₩15,387 | ₩14,106 | ₩14,884 | +4.96% | 361.9만 |
|---|
| 2026.08.05 | ₩12,484 | ₩14,220 | ₩12,397 | ₩14,120 | +13.10% | 281.5만 |
|---|
| 2026.08.04 | ₩11,009 | ₩12,604 | ₩10,848 | ₩12,444 | +13.03% | 363.3만 |
|---|
| 2026.08.03 | ₩10,593 | ₩10,915 | ₩10,073 | ₩10,808 | +2.03% | 120만 |
|---|
| 2026.07.31 | ₩10,902 | ₩10,902 | ₩10,432 | ₩10,486 | -3.81% | 68.7만 |
|---|
| 2026.07.30 | ₩10,687 | ₩10,982 | ₩10,566 | ₩10,915 | +2.13% | 86.2만 |
|---|
| 2026.07.29 | ₩10,164 | ₩11,029 | ₩9,923 | ₩10,607 | +4.35% | 182.2만 |
|---|
| 2026.07.28 | ₩10,124 | ₩10,271 | ₩9,842 | ₩10,191 | +0.66% | 86.1만 |
|---|
| 2026.07.27 | ₩10,486 | ₩10,781 | ₩10,285 | ₩10,325 | -1.53% | 101.3만 |
|---|
| 2026.07.24 | ₩10,446 | ₩10,566 | ₩9,856 | ₩10,218 | -2.18% | 123.1만 |
|---|
| 2026.07.23 | ₩10,432 | ₩10,942 | ₩10,285 | ₩10,365 | -0.64% | 99.1만 |
|---|
| 2026.07.22 | ₩10,714 | ₩10,948 | ₩10,231 | ₩10,486 | -2.13% | 204.9만 |
|---|
| 2026.07.21 | ₩9,923 | ₩11,331 | ₩9,815 | ₩10,861 | +9.46% | 563.2만 |
|---|
| 2026.07.20 | ₩9,654 | ₩9,923 | ₩9,494 | ₩9,534 | -1.25% | 129.7만 |
|---|
| 2026.07.17 | ₩9,453 | ₩9,896 | ₩9,073 | ₩9,722 | +2.84% | 310.9만 |
|---|
| 2026.07.16 | ₩9,292 | ₩10,030 | ₩9,272 | ₩9,440 | +1.59% | 378.1만 |
|---|
| 2026.07.15 | ₩9,078 | ₩9,091 | ₩8,582 | ₩8,729 | -3.84% | 76.6만 |
|---|
| 2026.07.14 | ₩8,729 | ₩9,118 | ₩8,649 | ₩8,957 | +2.61% | 70.9만 |
|---|
| 2026.07.13 | ₩9,185 | ₩9,534 | ₩8,716 | ₩8,984 | -2.19% | 207.3만 |
|---|
| 2026.07.10 | ₩8,850 | ₩9,346 | ₩8,555 | ₩9,212 | +4.09% | 152.5만 |
|---|
| 2026.07.09 | ₩8,260 | ₩9,024 | ₩8,116 | ₩8,890 | +7.63% | 190.3만 |
|---|
| 2026.07.08 | ₩7,925 | ₩8,381 | ₩7,777 | ₩8,354 | +5.41% | 106.8만 |
|---|
| 2026.07.07 | ₩7,817 | ₩8,247 | ₩7,737 | ₩8,086 | +3.43% | 86.8만 |
|---|
| 2026.07.06 | ₩8,367 | ₩8,426 | ₩7,871 | ₩7,898 | -5.61% | 77만 |
|---|
| 2026.07.02 | ₩8,354 | ₩8,723 | ₩8,253 | ₩8,367 | +0.16% | 91만 |
|---|
| 2026.07.01 | ₩8,769 | ₩8,890 | ₩8,394 | ₩8,421 | -3.98% | 109.6만 |
|---|
| 2026.06.30 | ₩9,225 | ₩9,467 | ₩8,810 | ₩8,863 | -3.92% | 143.4만 |
|---|
| 2026.06.29 | ₩8,930 | ₩9,252 | ₩8,783 | ₩9,225 | +3.30% | 175.8만 |
|---|
| 2026.06.26 | ₩7,911 | ₩8,850 | ₩7,884 | ₩8,689 | +9.83% | 291.5만 |
|---|
| 2026.06.25 | ₩6,892 | ₩8,501 | ₩6,865 | ₩8,072 | +17.12% | 712.6만 |
|---|
| 2026.06.24 | ₩6,979 | ₩7,241 | ₩6,651 | ₩6,825 | -2.21% | 321.1만 |
|---|
| 2026.06.23 | ₩6,436 | ₩6,772 | ₩6,369 | ₩6,503 | +1.04% | 46.7만 |
|---|
| 2026.06.22 | ₩6,490 | ₩6,839 | ₩6,436 | ₩6,503 | +0.21% | 74.6만 |
|---|
| 2026.06.18 | ₩6,195 | ₩6,383 | ₩5,967 | ₩6,262 | +1.08% | 45.6만 |
|---|
| 2026.06.17 | ₩5,779 | ₩6,208 | ₩5,685 | ₩6,141 | +6.26% | 72.9만 |
|---|
| 2026.06.16 | ₩5,645 | ₩5,766 | ₩5,474 | ₩5,752 | +1.90% | 51.7만 |
|---|
| 2026.06.15 | ₩5,900 | ₩6,128 | ₩5,645 | ₩5,699 | -3.41% | 61.3만 |
|---|
| 2026.06.12 | ₩5,431 | ₩5,846 | ₩5,377 | ₩5,766 | +6.17% | 51.9만 |
|---|
| 2026.06.11 | ₩5,283 | ₩5,525 | ₩5,223 | ₩5,431 | +2.79% | 54.4만 |
|---|
| 2026.06.10 | ₩5,230 | ₩5,431 | ₩5,168 | ₩5,189 | -0.77% | 40.4만 |
|---|
| 2026.06.09 | ₩5,457 | ₩5,605 | ₩5,042 | ₩5,256 | -3.69% | 81.6만 |
|---|
| 2026.06.08 | ₩5,578 | ₩5,712 | ₩5,364 | ₩5,377 | -3.61% | 42.7만 |
|---|
| 2026.06.05 | ₩5,967 | ₩6,034 | ₩5,457 | ₩5,565 | -6.74% | 83만 |
|---|
| 2026.06.04 | ₩5,793 | ₩6,101 | ₩5,793 | ₩5,940 | +2.55% | 50.4만 |
|---|
| 2026.06.03 | ₩6,128 | ₩6,128 | ₩5,766 | ₩5,766 | -5.91% | 51.7만 |
|---|
| 2026.06.02 | ₩6,329 | ₩6,369 | ₩6,074 | ₩6,101 | -3.60% | 78만 |
|---|
| 2026.06.01 | ₩6,047 | ₩6,329 | ₩5,887 | ₩6,289 | +3.99% | 68만 |
|---|
| 2026.05.29 | ₩6,022 | ₩6,141 | ₩5,903 | ₩6,101 | +1.31% | 38.5만 |
|---|
| 2026.05.28 | ₩5,887 | ₩6,034 | ₩5,806 | ₩6,021 | +2.28% | 32.5만 |
|---|
| 2026.05.27 | ₩5,927 | ₩6,108 | ₩5,904 | ₩5,940 | +0.23% | 68.9만 |
|---|
| 2026.05.26 | ₩6,182 | ₩6,182 | ₩5,887 | ₩5,940 | -3.90% | 63.7만 |
|---|
| 2026.05.22 | ₩6,249 | ₩6,450 | ₩6,182 | ₩6,275 | +0.43% | 59.3만 |
|---|
| 2026.05.21 | ₩5,887 | ₩6,249 | ₩5,752 | ₩6,168 | +4.78% | 106.3만 |
|---|
| 2026.05.20 | ₩5,659 | ₩5,913 | ₩5,605 | ₩5,820 | +2.84% | 54.2만 |
|---|
| 2026.05.19 | ₩5,967 | ₩6,021 | ₩5,565 | ₩5,605 | -6.07% | 91.7만 |
|---|
| 2026.05.18 | ₩6,423 | ₩6,502 | ₩5,916 | ₩5,954 | -7.31% | 103.1만 |
|---|
| 2026.05.15 | ₩6,678 | ₩6,691 | ₩6,215 | ₩6,262 | -6.22% | 99.3만 |
|---|
| 2026.05.14 | ₩6,932 | ₩7,013 | ₩6,705 | ₩6,785 | -2.13% | 45.3만 |
|---|
| 2026.05.13 | ₩6,785 | ₩7,021 | ₩6,705 | ₩6,946 | +2.37% | 42.3만 |
|---|
| 2026.05.12 | ₩6,785 | ₩6,852 | ₩6,671 | ₩6,785 | 0.00% | 48.4만 |
|---|
| 2026.05.11 | ₩7,107 | ₩7,174 | ₩6,758 | ₩6,839 | -3.77% | 77.8만 |
|---|
| 2026.05.08 | ₩7,187 | ₩7,294 | ₩6,919 | ₩7,120 | -0.93% | 62만 |
|---|
| 2026.05.07 | ₩7,201 | ₩7,335 | ₩6,973 | ₩7,160 | -0.56% | 59.6만 |
|---|
| 2026.05.06 | ₩7,013 | ₩7,429 | ₩6,999 | ₩7,429 | +5.93% | 71.6만 |
|---|
| 2026.05.05 | ₩7,160 | ₩7,441 | ₩6,973 | ₩6,999 | -2.25% | 49.8만 |
|---|
| 2026.05.04 | ₩6,812 | ₩7,442 | ₩6,772 | ₩7,093 | +4.13% | 244.3만 |
|---|
| 2026.05.01 | ₩7,120 | ₩7,201 | ₩6,852 | ₩6,906 | -3.01% | 70.5만 |
|---|
| 2026.04.30 | ₩6,664 | ₩7,147 | ₩6,597 | ₩7,120 | +6.84% | 85.2만 |
|---|
| 2026.04.29 | ₩6,946 | ₩6,986 | ₩6,537 | ₩6,584 | -5.21% | 131.5만 |
|---|
| 2026.04.28 | ₩7,214 | ₩7,375 | ₩6,892 | ₩6,919 | -4.09% | 124.3만 |
|---|
| 2026.04.27 | ₩7,576 | ₩8,393 | ₩7,187 | ₩7,241 | -4.42% | 172.6만 |
|---|
| 2026.04.24 | ₩7,978 | ₩8,284 | ₩7,388 | ₩7,522 | -5.71% | 192.2만 |
|---|
| 2026.04.23 | ₩7,663 | ₩8,153 | ₩7,643 | ₩7,710 | +0.61% | 203.8만 |
|---|
| 2026.04.22 | ₩6,718 | ₩7,978 | ₩6,691 | ₩7,737 | +15.17% | 253.4만 |
|---|
| 2026.04.21 | ₩7,522 | ₩7,536 | ₩6,503 | ₩6,611 | -12.12% | 354.3만 |
|---|
| 2026.04.20 | ₩7,844 | ₩8,045 | ₩7,442 | ₩7,522 | -4.10% | 909.6만 |
|---|
| 2026.04.17 | ₩7,576 | ₩7,764 | ₩7,308 | ₩7,375 | -2.65% | 98.8만 |
|---|
| 2026.04.16 | ₩7,429 | ₩7,697 | ₩7,294 | ₩7,375 | -0.72% | 129.4만 |
|---|
| 2026.04.15 | ₩7,469 | ₩7,469 | ₩7,281 | ₩7,375 | -1.26% | 44.5만 |
|---|
| 2026.04.14 | ₩7,321 | ₩7,576 | ₩7,294 | ₩7,321 | 0.00% | 80만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,388 | ₩6,932 | ₩7,281 | +3.43% | 68.9만 |
|---|
| 2026.04.10 | ₩6,999 | ₩7,067 | ₩6,839 | ₩6,999 | 0.00% | 41.5만 |
|---|
| 2026.04.09 | ₩6,986 | ₩7,107 | ₩6,899 | ₩7,026 | +0.58% | 31.6만 |
|---|
| 2026.04.08 | ₩7,308 | ₩7,308 | ₩6,986 | ₩7,040 | -3.67% | 42.8만 |
|---|
| 2026.04.07 | ₩7,040 | ₩7,160 | ₩6,718 | ₩7,040 | 0.00% | 56만 |
|---|
| 2026.04.06 | ₩6,932 | ₩7,268 | ₩6,865 | ₩7,053 | +1.74% | 79.2만 |
|---|
| 2026.04.02 | ₩6,517 | ₩7,053 | ₩6,436 | ₩6,865 | +5.35% | 89.5만 |
|---|
| 2026.04.01 | ₩6,597 | ₩6,892 | ₩6,570 | ₩6,691 | +1.42% | 65.8만 |
|---|
| 2026.03.31 | ₩5,833 | ₩6,523 | ₩5,833 | ₩6,436 | +10.34% | 75.7만 |
|---|
| 2026.03.30 | ₩6,128 | ₩6,222 | ₩5,752 | ₩5,793 | -5.47% | 68.3만 |
|---|
| 2026.03.27 | ₩6,235 | ₩6,404 | ₩6,034 | ₩6,061 | -2.80% | 56.1만 |
|---|
| 2026.03.26 | ₩6,410 | ₩6,818 | ₩6,228 | ₩6,235 | -2.72% | 150.5만 |
|---|
| 2026.03.25 | ₩6,182 | ₩6,470 | ₩6,168 | ₩6,369 | +3.04% | 71.8만 |
|---|
| 2026.03.24 | ₩6,061 | ₩6,141 | ₩5,913 | ₩6,047 | -0.22% | 45.4만 |
|---|
| 2026.03.23 | ₩6,195 | ₩6,396 | ₩6,074 | ₩6,088 | -1.73% | 68.6만 |
|---|
| 2026.03.20 | ₩6,477 | ₩6,637 | ₩6,155 | ₩6,195 | -4.35% | 47.5만 |
|---|
| 2026.03.19 | ₩6,262 | ₩6,477 | ₩6,155 | ₩6,450 | +3.00% | 54.5만 |
|---|
| 2026.03.18 | ₩6,436 | ₩6,550 | ₩6,289 | ₩6,369 | -1.04% | 48.8만 |
|---|
| 2026.03.17 | ₩6,356 | ₩6,530 | ₩6,155 | ₩6,517 | +2.53% | 80.4만 |
|---|
| 2026.03.16 | ₩6,517 | ₩6,651 | ₩6,061 | ₩6,289 | -3.50% | 104.9만 |
|---|
| 2026.03.13 | ₩6,973 | ₩7,174 | ₩6,222 | ₩6,222 | -10.77% | 158.8만 |
|---|
| 2026.03.12 | ₩7,107 | ₩7,384 | ₩6,825 | ₩6,879 | -3.21% | 93.9만 |
|---|
| 2026.03.11 | ₩7,744 | ₩7,844 | ₩7,201 | ₩7,214 | -6.84% | 77.1만 |
|---|
| 2026.03.10 | ₩7,630 | ₩7,777 | ₩7,254 | ₩7,697 | +0.88% | 94만 |
|---|
| 2026.03.09 | ₩6,785 | ₩7,469 | ₩6,611 | ₩7,402 | +9.09% | 111.9만 |
|---|
| 2026.03.06 | ₩7,563 | ₩7,576 | ₩7,026 | ₩7,040 | -6.91% | 223.5만 |
|---|
| 2026.03.05 | ₩8,649 | ₩9,118 | ₩7,067 | ₩7,563 | -12.56% | 917만 |
|---|
| 2026.03.04 | ₩10,593 | ₩11,465 | ₩10,501 | ₩11,438 | +7.97% | 62.8만 |
|---|
| 2026.03.03 | ₩10,057 | ₩10,861 | ₩9,681 | ₩10,593 | +5.33% | 59만 |
|---|
| 2026.03.02 | ₩9,587 | ₩10,405 | ₩9,400 | ₩10,204 | +6.43% | 40.6만 |
|---|
| 2026.02.27 | ₩10,258 | ₩10,405 | ₩9,681 | ₩9,856 | -3.92% | 33.8만 |
|---|
| 2026.02.26 | ₩10,332 | ₩10,499 | ₩9,654 | ₩10,405 | +0.71% | 47.4만 |
|---|
| 2026.02.25 | ₩9,869 | ₩10,486 | ₩9,628 | ₩10,312 | +4.48% | 81.5만 |
|---|
| 2026.02.24 | ₩9,024 | ₩9,949 | ₩8,877 | ₩9,882 | +9.51% | 76만 |
|---|
| 2026.02.23 | ₩9,185 | ₩9,185 | ₩8,635 | ₩9,024 | -1.75% | 60.9만 |
|---|
| 2026.02.20 | ₩9,199 | ₩9,708 | ₩8,984 | ₩9,132 | -0.73% | 39.6만 |
|---|
| 2026.02.19 | ₩9,507 | ₩9,842 | ₩9,064 | ₩9,252 | -2.68% | 66만 |
|---|
| 2026.02.18 | ₩9,118 | ₩9,882 | ₩9,051 | ₩9,520 | +4.41% | 75.4만 |
|---|
| 2026.02.17 | ₩8,582 | ₩9,587 | ₩8,582 | ₩9,064 | +5.63% | 108.3만 |
|---|
| 2026.02.13 | ₩8,099 | ₩8,314 | ₩8,019 | ₩8,166 | +0.83% | 29.3만 |
|---|
| 2026.02.12 | ₩8,796 | ₩8,917 | ₩7,884 | ₩7,938 | -9.76% | 48.1만 |
|---|
| 2026.02.11 | ₩8,542 | ₩8,763 | ₩8,086 | ₩8,702 | +1.88% | 64.2만 |
|---|
| 2026.02.10 | ₩8,984 | ₩9,641 | ₩8,568 | ₩8,595 | -4.33% | 112.2만 |
|---|
| 2026.02.09 | ₩8,179 | ₩8,609 | ₩7,724 | ₩8,474 | +3.61% | 70.1만 |
|---|
| 2026.02.06 | ₩8,045 | ₩8,366 | ₩7,777 | ₩8,019 | -0.33% | 71.6만 |
|---|
| 2026.02.05 | ₩8,474 | ₩8,609 | ₩7,750 | ₩7,858 | -7.28% | 81.2만 |
|---|
| 2026.02.04 | ₩8,877 | ₩9,056 | ₩8,146 | ₩8,528 | -3.93% | 65.6만 |
|---|
| 2026.02.03 | ₩9,386 | ₩9,514 | ₩8,649 | ₩8,904 | -5.14% | 24.8만 |
|---|
| 2026.02.02 | ₩8,743 | ₩9,547 | ₩8,179 | ₩9,212 | +5.37% | 58.7만 |
|---|
| 2026.01.30 | ₩8,944 | ₩9,239 | ₩8,743 | ₩8,877 | -0.75% | 45.7만 |
|---|
| 2026.01.29 | ₩9,534 | ₩9,574 | ₩8,944 | ₩9,078 | -4.78% | 34.5만 |
|---|
| 2026.01.28 | ₩9,789 | ₩9,789 | ₩9,427 | ₩9,561 | -2.33% | 16.6만 |
|---|
| 2026.01.27 | ₩9,762 | ₩9,899 | ₩9,507 | ₩9,722 | -0.41% | 29.1만 |
|---|
| 2026.01.26 | ₩10,057 | ₩10,124 | ₩9,494 | ₩9,829 | -2.27% | 31.2만 |
|---|
| 2026.01.23 | ₩10,338 | ₩10,419 | ₩9,990 | ₩10,110 | -2.20% | 26.7만 |
|---|
| 2026.01.22 | ₩10,137 | ₩10,580 | ₩10,137 | ₩10,338 | +1.98% | 22.8만 |
|---|
| 2026.01.21 | ₩10,164 | ₩10,727 | ₩10,003 | ₩10,124 | -0.40% | 33.2만 |
|---|
| 2026.01.20 | ₩10,043 | ₩10,432 | ₩9,831 | ₩10,298 | +2.54% | 36.9만 |
|---|
| 2026.01.16 | ₩10,459 | ₩10,828 | ₩10,204 | ₩10,379 | -0.77% | 30.3만 |
|---|
| 2026.01.15 | ₩10,821 | ₩11,036 | ₩10,432 | ₩10,526 | -2.73% | 51.2만 |
|---|
| 2026.01.14 | ₩10,365 | ₩10,969 | ₩10,231 | ₩10,915 | +5.30% | 77.7만 |
|---|
| 2026.01.13 | ₩9,789 | ₩10,392 | ₩9,789 | ₩10,365 | +5.89% | 33.9만 |
|---|
| 2026.01.12 | ₩10,110 | ₩10,218 | ₩9,574 | ₩9,896 | -2.12% | 38.7만 |
|---|
| 2026.01.09 | ₩9,936 | ₩10,446 | ₩9,789 | ₩10,097 | +1.62% | 57.2만 |
|---|
| 2026.01.08 | ₩9,654 | ₩10,017 | ₩9,614 | ₩9,882 | +2.36% | 30.2만 |
|---|
| 2026.01.07 | ₩9,923 | ₩10,124 | ₩9,199 | ₩9,762 | -1.62% | 70.3만 |
|---|
| 2026.01.06 | ₩10,218 | ₩10,763 | ₩9,909 | ₩9,976 | -2.36% | 73만 |
|---|
| 2026.01.05 | ₩12,028 | ₩12,028 | ₩10,312 | ₩10,365 | -13.82% | 86.6만 |
|---|
| 2026.01.02 | ₩11,089 | ₩11,238 | ₩10,915 | ₩11,103 | +0.12% | 71.7만 |
|---|
| 2025.12.31 | ₩10,727 | ₩11,264 | ₩10,526 | ₩10,969 | +2.25% | 119.3만 |
|---|
| 2025.12.30 | ₩12,068 | ₩12,229 | ₩11,277 | ₩11,492 | -4.78% | 170.2만 |
|---|
| 2025.12.29 | ₩11,129 | ₩11,719 | ₩11,096 | ₩11,679 | +4.94% | 148.1만 |
|---|
| 2025.12.26 | ₩10,955 | ₩11,264 | ₩10,727 | ₩11,183 | +2.08% | 102.5만 |
|---|
| 2025.12.24 | ₩10,177 | ₩11,062 | ₩10,057 | ₩10,942 | +7.51% | 103.9만 |
|---|
| 2025.12.23 | ₩9,534 | ₩10,617 | ₩9,413 | ₩10,526 | +10.41% | 170.6만 |
|---|
| 2025.12.22 | ₩9,722 | ₩9,876 | ₩9,306 | ₩9,614 | -1.10% | 64.2만 |
|---|
| 2025.12.19 | ₩9,118 | ₩9,673 | ₩9,078 | ₩9,628 | +5.59% | 125.4만 |
|---|
| 2025.12.18 | ₩9,359 | ₩9,673 | ₩9,038 | ₩9,078 | -3.01% | 71.9만 |
|---|
| 2025.12.17 | ₩9,105 | ₩9,427 | ₩8,823 | ₩9,105 | 0.00% | 84.2만 |
|---|
| 2025.12.16 | ₩8,877 | ₩9,132 | ₩8,756 | ₩8,930 | +0.60% | 42.3만 |
|---|
| 2025.12.15 | ₩9,252 | ₩9,467 | ₩8,796 | ₩8,930 | -3.48% | 70.4만 |
|---|
| 2025.12.12 | ₩8,515 | ₩9,172 | ₩8,515 | ₩8,957 | +5.20% | 89.9만 |
|---|
| 2025.12.11 | ₩8,059 | ₩8,622 | ₩7,978 | ₩8,448 | +4.83% | 101.8만 |
|---|
| 2025.12.10 | ₩7,764 | ₩8,059 | ₩7,636 | ₩8,005 | +3.11% | 80.5만 |
|---|
| 2025.12.09 | ₩7,925 | ₩8,066 | ₩7,697 | ₩7,710 | -2.71% | 43.5만 |
|---|
| 2025.12.08 | ₩8,112 | ₩8,119 | ₩7,522 | ₩7,925 | -2.31% | 70.4만 |
|---|
| 2025.12.05 | ₩8,045 | ₩8,314 | ₩8,005 | ₩8,032 | -0.17% | 41.3만 |
|---|
| 2025.12.04 | ₩7,643 | ₩8,045 | ₩7,563 | ₩7,978 | +4.39% | 64.5만 |
|---|
| 2025.12.03 | ₩7,804 | ₩7,844 | ₩7,509 | ₩7,549 | -3.26% | 77.3만 |
|---|
| 2025.12.02 | ₩8,045 | ₩8,099 | ₩7,375 | ₩7,388 | -8.17% | 99.7만 |
|---|
| 2025.12.01 | ₩8,179 | ₩8,314 | ₩7,952 | ₩8,045 | -1.64% | 48.1만 |
|---|
| 2025.11.28 | ₩8,112 | ₩8,354 | ₩8,112 | ₩8,287 | +2.15% | 43.5만 |
|---|
| 2025.11.26 | ₩8,287 | ₩8,287 | ₩7,938 | ₩8,086 | -2.43% | 54.1만 |
|---|
| 2025.11.25 | ₩7,871 | ₩8,300 | ₩7,750 | ₩8,273 | +5.11% | 54.5만 |
|---|
| 2025.11.24 | ₩7,589 | ₩7,978 | ₩7,522 | ₩7,898 | +4.06% | 36.5만 |
|---|
| 2025.11.21 | ₩7,844 | ₩7,844 | ₩7,402 | ₩7,496 | -4.44% | 62.2만 |
|---|
| 2025.11.20 | ₩8,072 | ₩8,112 | ₩7,795 | ₩7,844 | -2.82% | 57만 |
|---|
| 2025.11.19 | ₩8,086 | ₩8,448 | ₩7,657 | ₩7,952 | -1.66% | 80.7만 |
|---|
| 2025.11.18 | ₩8,045 | ₩8,260 | ₩7,898 | ₩8,072 | +0.33% | 54.9만 |
|---|
| 2025.11.17 | ₩7,911 | ₩8,287 | ₩7,858 | ₩8,139 | +2.88% | 45.9만 |
|---|
| 2025.11.14 | ₩7,817 | ₩8,142 | ₩7,817 | ₩7,952 | +1.72% | 46.2만 |
|---|
| 2025.11.13 | ₩8,381 | ₩8,622 | ₩7,844 | ₩7,965 | -4.96% | 113.6만 |
|---|
| 2025.11.12 | ₩8,702 | ₩8,769 | ₩8,381 | ₩8,662 | -0.46% | 60.1만 |
|---|
| 2025.11.11 | ₩8,488 | ₩8,595 | ₩8,179 | ₩8,515 | +0.32% | 67.9만 |
|---|
| 2025.11.10 | ₩8,233 | ₩8,542 | ₩8,032 | ₩8,528 | +3.58% | 92.6만 |
|---|
| 2025.11.07 | ₩8,045 | ₩8,088 | ₩7,858 | ₩8,019 | -0.33% | 48.9만 |
|---|
| 2025.11.06 | ₩7,978 | ₩8,247 | ₩7,804 | ₩8,139 | +2.02% | 88만 |
|---|
| 2025.11.05 | ₩8,314 | ₩8,327 | ₩7,871 | ₩7,978 | -4.03% | 160.4만 |
|---|
| 2025.11.04 | ₩8,823 | ₩9,158 | ₩8,273 | ₩8,273 | -6.23% | 98.3만 |
|---|
| 2025.11.03 | ₩9,923 | ₩9,974 | ₩8,689 | ₩9,024 | -9.05% | 145.8만 |
|---|
| 2025.10.31 | ₩9,654 | ₩9,990 | ₩9,587 | ₩9,735 | +0.83% | 64.5만 |
|---|
| 2025.10.30 | ₩10,043 | ₩10,110 | ₩9,547 | ₩9,628 | -4.14% | 77.8만 |
|---|
| 2025.10.29 | ₩9,668 | ₩10,204 | ₩9,199 | ₩10,030 | +3.74% | 165.4만 |
|---|
| 2025.10.28 | ₩10,191 | ₩10,727 | ₩9,333 | ₩9,587 | -5.92% | 691.1만 |
|---|
| 2025.10.27 | ₩8,381 | ₩8,917 | ₩8,351 | ₩8,729 | +4.16% | 96.6만 |
|---|
| 2025.10.24 | ₩8,112 | ₩8,448 | ₩8,045 | ₩8,273 | +1.98% | 47.1만 |
|---|
| 2025.10.23 | ₩7,804 | ₩8,179 | ₩7,804 | ₩8,045 | +3.09% | 33.6만 |
|---|
| 2025.10.22 | ₩8,126 | ₩8,206 | ₩7,657 | ₩7,791 | -4.13% | 54.7만 |
|---|
| 2025.10.21 | ₩8,448 | ₩8,448 | ₩8,071 | ₩8,112 | -3.97% | 41.9만 |
|---|
| 2025.10.20 | ₩8,206 | ₩8,729 | ₩8,179 | ₩8,394 | +2.29% | 103.8만 |
|---|
| 2025.10.17 | ₩8,086 | ₩8,179 | ₩7,791 | ₩8,086 | 0.00% | 69.4만 |
|---|
| 2025.10.16 | ₩8,381 | ₩8,421 | ₩7,978 | ₩8,179 | -2.40% | 52.2만 |
|---|
| 2025.10.15 | ₩8,273 | ₩8,434 | ₩8,179 | ₩8,314 | +0.49% | 39.9만 |
|---|
| 2025.10.14 | ₩7,817 | ₩8,287 | ₩7,791 | ₩8,233 | +5.32% | 57.4만 |
|---|
| 2025.10.13 | ₩8,019 | ₩8,079 | ₩7,817 | ₩7,844 | -2.17% | 36.2만 |
|---|
| 2025.10.10 | ₩8,501 | ₩8,515 | ₩7,911 | ₩8,072 | -5.05% | 70만 |
|---|