시장 데이터를 불러오는 중
전체 종목
Baiya International Group Inc. - Ordinary Shares 과거 주가
Baiya International Group Inc. - Ordinary Shares · BIYA · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baiya International Group Inc. - Ordinary Shares · BIYA · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,347 | ₩2,802 | ₩2,333 | ₩2,454 | +4.57% | 146.7만 |
| 2026.10.08 | ₩2,521 | ₩2,651 | ₩2,280 | ₩2,333 | -7.45% | 210.7만 |
| 2026.10.07 | ₩2,870 | ₩3,875 | ₩2,387 | ₩3,084 | +7.48% | 1.2억 |
| 2026.10.06 | ₩1,824 | ₩1,850 | ₩1,743 | ₩1,830 | +0.37% | 1416.4만 |
| 2026.10.05 | ₩2,145 | ₩2,172 | ₩1,877 | ₩1,877 | -12.50% | 20.2만 |
| 2026.10.02 | ₩2,239 | ₩2,276 | ₩2,092 | ₩2,145 | -4.19% | 12.2만 |
| 2026.10.01 | ₩2,145 | ₩2,313 | ₩2,092 | ₩2,172 | +1.25% | 36.7만 |
| 2026.09.30 | ₩3,285 | ₩4,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,628 |
| -20.00% |
| 1152.8만 |
| 2026.09.29 | ₩2,695 | ₩2,762 | ₩2,682 | ₩2,749 | +1.99% | 292.6만 |
|---|
| 2026.09.28 | ₩2,816 | ₩2,849 | ₩2,682 | ₩2,722 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩2,762 | ₩2,870 | ₩2,749 | ₩2,829 | +2.43% | 3.9만 |
|---|
| 2026.09.24 | ₩2,816 | ₩2,816 | ₩2,749 | ₩2,769 | -1.67% | 1.2만 |
|---|
| 2026.09.23 | ₩2,843 | ₩2,949 | ₩2,722 | ₩2,776 | -2.36% | 5.1만 |
|---|
| 2026.09.22 | ₩2,812 | ₩2,843 | ₩2,749 | ₩2,802 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩2,816 | ₩2,896 | ₩2,789 | ₩2,856 | +1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩2,816 | ₩2,896 | ₩2,776 | ₩2,856 | +1.43% | 1.4만 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,963 | ₩2,752 | ₩2,829 | -1.40% | 2.9만 |
|---|
| 2026.09.16 | ₩2,749 | ₩2,896 | ₩2,722 | ₩2,789 | +1.46% | 5.2만 |
|---|
| 2026.09.15 | ₩2,870 | ₩2,870 | ₩2,711 | ₩2,776 | -3.27% | 5.7만 |
|---|
| 2026.09.14 | ₩2,990 | ₩2,990 | ₩2,883 | ₩2,883 | -3.59% | 2.2만 |
|---|
| 2026.09.11 | ₩2,977 | ₩3,044 | ₩2,950 | ₩2,977 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩3,004 | ₩3,084 | ₩2,977 | ₩3,044 | +1.34% | 2.1만 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,071 | ₩2,950 | ₩3,017 | -0.44% | 4.8만 |
|---|
| 2026.09.08 | ₩3,030 | ₩3,138 | ₩3,017 | ₩3,030 | 0.00% | 3.6만 |
|---|
| 2026.09.04 | ₩3,151 | ₩3,151 | ₩2,950 | ₩3,030 | -3.83% | 2.6만 |
|---|
| 2026.09.03 | ₩2,950 | ₩3,218 | ₩2,950 | ₩3,084 | +4.55% | 6.2만 |
|---|
| 2026.09.02 | ₩2,843 | ₩3,088 | ₩2,808 | ₩2,937 | +3.30% | 9만 |
|---|
| 2026.09.01 | ₩2,950 | ₩2,992 | ₩2,883 | ₩2,950 | 0.00% | 4만 |
|---|
| 2026.08.31 | ₩3,017 | ₩3,030 | ₩2,963 | ₩3,017 | 0.00% | 4만 |
|---|
| 2026.08.28 | ₩3,138 | ₩3,142 | ₩2,990 | ₩2,990 | -4.70% | 3.1만 |
|---|
| 2026.08.27 | ₩3,057 | ₩3,211 | ₩3,017 | ₩3,165 | +3.51% | 4.2만 |
|---|
| 2026.08.26 | ₩3,124 | ₩3,124 | ₩3,044 | ₩3,084 | -1.29% | 4.3만 |
|---|
| 2026.08.25 | ₩3,191 | ₩3,245 | ₩3,111 | ₩3,111 | -2.52% | 6.6만 |
|---|
| 2026.08.24 | ₩3,138 | ₩3,352 | ₩3,111 | ₩3,218 | +2.56% | 6.9만 |
|---|
| 2026.08.21 | ₩3,191 | ₩3,285 | ₩3,097 | ₩3,178 | -0.42% | 7.1만 |
|---|
| 2026.08.20 | ₩3,218 | ₩3,272 | ₩3,084 | ₩3,232 | +0.42% | 6.7만 |
|---|
| 2026.08.19 | ₩3,352 | ₩3,419 | ₩3,205 | ₩3,232 | -3.60% | 15만 |
|---|
| 2026.08.18 | ₩3,419 | ₩3,453 | ₩3,352 | ₩3,352 | -1.96% | 12.1만 |
|---|
| 2026.08.17 | ₩3,486 | ₩3,539 | ₩3,352 | ₩3,527 | +1.15% | 13.5만 |
|---|
| 2026.08.14 | ₩3,513 | ₩3,594 | ₩3,366 | ₩3,553 | +1.15% | 12.9만 |
|---|
| 2026.08.13 | ₩3,486 | ₩3,594 | ₩3,486 | ₩3,580 | +2.69% | 11.2만 |
|---|
| 2026.08.12 | ₩3,553 | ₩3,620 | ₩3,460 | ₩3,607 | +1.51% | 19.2만 |
|---|
| 2026.08.11 | ₩3,634 | ₩3,687 | ₩3,513 | ₩3,620 | -0.37% | 49.9만 |
|---|
| 2026.08.10 | ₩3,620 | ₩3,889 | ₩3,567 | ₩3,620 | 0.00% | 41.6만 |
|---|
| 2026.08.07 | ₩3,567 | ₩3,741 | ₩3,513 | ₩3,728 | +4.51% | 35.6만 |
|---|
| 2026.08.06 | ₩3,795 | ₩3,956 | ₩3,634 | ₩3,795 | 0.00% | 42만 |
|---|
| 2026.08.05 | ₩3,929 | ₩4,894 | ₩3,761 | ₩3,835 | -2.39% | 156.2만 |
|---|
| 2026.08.04 | ₩3,835 | ₩4,076 | ₩3,701 | ₩3,808 | -0.70% | 55.3만 |
|---|
| 2026.08.03 | ₩4,425 | ₩4,465 | ₩3,982 | ₩4,157 | -6.06% | 56.6만 |
|---|
| 2026.07.31 | ₩5,122 | ₩6,006 | ₩4,391 | ₩4,559 | -10.99% | 124.3만 |
|---|
| 2026.07.30 | ₩7,362 | ₩7,496 | ₩4,841 | ₩4,841 | -34.24% | 277.1만 |
|---|
| 2026.07.29 | ₩7,187 | ₩8,179 | ₩6,570 | ₩7,817 | +8.77% | 296.4만 |
|---|
| 2026.07.28 | ₩7,375 | ₩9,145 | ₩5,404 | ₩8,635 | +17.09% | 3436.8만 |
|---|
| 2026.07.27 | ₩3,936 | ₩6,570 | ₩3,647 | ₩5,592 | +42.08% | 9044.5만 |
|---|
| 2026.07.24 | ₩3,258 | ₩3,272 | ₩2,561 | ₩2,588 | -20.58% | 346.1만 |
|---|
| 2026.07.23 | ₩4,036 | ₩4,425 | ₩3,419 | ₩3,594 | -10.96% | 143.8만 |
|---|
| 2026.07.22 | ₩4,076 | ₩5,498 | ₩3,956 | ₩4,009 | -1.64% | 256.3만 |
|---|
| 2026.07.21 | ₩3,996 | ₩4,408 | ₩3,701 | ₩4,143 | +3.69% | 185.8만 |
|---|
| 2026.07.20 | ₩10,432 | ₩13,262 | ₩3,902 | ₩4,707 | -54.88% | 7562.1만 |
|---|
| 2026.07.17 | ₩5,632 | ₩6,423 | ₩5,256 | ₩5,551 | -1.43% | 2591.7만 |
|---|
| 2026.07.16 | ₩4,425 | ₩4,599 | ₩4,050 | ₩4,076 | -7.88% | 811.5만 |
|---|
| 2026.07.15 | ₩4,693 | ₩4,935 | ₩4,157 | ₩4,452 | -5.14% | 8.6만 |
|---|
| 2026.07.14 | ₩5,243 | ₩5,628 | ₩4,345 | ₩4,693 | -10.49% | 10.3만 |
|---|
| 2026.07.13 | ₩5,913 | ₩6,034 | ₩4,921 | ₩5,498 | -7.03% | 14.7만 |
|---|
| 2026.07.10 | ₩6,436 | ₩6,490 | ₩5,632 | ₩6,101 | -5.21% | 15.7만 |
|---|
| 2026.07.09 | ₩6,450 | ₩7,201 | ₩6,235 | ₩6,758 | +4.78% | 28.5만 |
|---|
| 2026.07.08 | ₩4,023 | ₩8,515 | ₩4,009 | ₩6,879 | +71.00% | 781.8만 |
|---|
| 2026.07.07 | ₩5,739 | ₩5,900 | ₩5,283 | ₩5,538 | -3.50% | 9.8만 |
|---|
| 2026.07.06 | ₩8,354 | ₩8,582 | ₩5,632 | ₩6,034 | -27.77% | 50만 |
|---|
| 2026.07.02 | ₩7,375 | ₩9,252 | ₩6,758 | ₩8,421 | +14.18% | 134.9만 |
|---|
| 2026.07.01 | ₩5,685 | ₩9,252 | ₩5,632 | ₩7,214 | +26.89% | 373.6만 |
|---|
| 2026.06.30 | ₩6,906 | ₩8,582 | ₩4,264 | ₩7,496 | +8.54% | 4058.9만 |
|---|
| 2026.06.29 | ₩4,559 | ₩4,814 | ₩3,687 | ₩3,781 | -17.06% | 15.3만 |
|---|
| 2026.06.26 | ₩5,095 | ₩5,417 | ₩4,345 | ₩4,505 | -11.58% | 9.8만 |
|---|
| 2026.06.25 | ₩4,988 | ₩5,900 | ₩4,733 | ₩5,364 | +7.53% | 9.5만 |
|---|
| 2026.06.24 | ₩5,109 | ₩5,162 | ₩4,693 | ₩5,162 | +1.05% | 12.2만 |
|---|
| 2026.06.23 | ₩5,230 | ₩5,632 | ₩5,055 | ₩5,498 | +5.13% | 9.6만 |
|---|
| 2026.06.22 | ₩5,739 | ₩5,873 | ₩5,230 | ₩5,498 | -4.21% | 9.2만 |
|---|
| 2026.06.18 | ₩6,436 | ₩6,544 | ₩5,230 | ₩5,538 | -13.96% | 23.4만 |
|---|
| 2026.06.17 | ₩6,758 | ₩8,179 | ₩6,611 | ₩6,611 | -2.18% | 23.3만 |
|---|
| 2026.06.16 | ₩7,616 | ₩8,032 | ₩6,369 | ₩6,973 | -8.45% | 24.7만 |
|---|
| 2026.06.15 | ₩9,802 | ₩9,923 | ₩8,045 | ₩8,166 | -16.69% | 18.6만 |
|---|
| 2026.06.12 | ₩13,945 | ₩14,214 | ₩7,375 | ₩8,957 | -35.77% | 47.5만 |
|---|
| 2026.06.11 | ₩15,823 | ₩16,493 | ₩10,727 | ₩13,543 | -14.41% | 23.7만 |
|---|
| 2026.06.10 | ₩12,336 | ₩22,473 | ₩11,612 | ₩16,225 | +31.52% | 318.2만 |
|---|
| 2026.06.09 | ₩12,202 | ₩13,409 | ₩10,888 | ₩11,894 | -2.53% | 30.4만 |
|---|
| 2026.06.08 | ₩10,995 | ₩12,524 | ₩10,191 | ₩10,834 | -1.46% | 12.1만 |
|---|
| 2026.06.05 | ₩11,451 | ₩11,626 | ₩10,727 | ₩10,995 | -3.98% | 2.9만 |
|---|
| 2026.06.04 | ₩11,532 | ₩12,149 | ₩11,398 | ₩11,800 | +2.33% | 5만 |
|---|
| 2026.06.03 | ₩12,068 | ₩12,470 | ₩11,800 | ₩12,336 | +2.22% | 3.1만 |
|---|
| 2026.06.02 | ₩12,336 | ₩12,712 | ₩12,068 | ₩12,082 | -2.07% | 3.1만 |
|---|
| 2026.06.01 | ₩12,202 | ₩13,127 | ₩11,773 | ₩12,336 | +1.10% | 6.4만 |
|---|
| 2026.05.29 | ₩14,348 | ₩14,750 | ₩12,028 | ₩12,028 | -16.17% | 22.5만 |
|---|
| 2026.05.28 | ₩15,689 | ₩17,029 | ₩13,275 | ₩13,409 | -14.53% | 18.5만 |
|---|
| 2026.05.27 | ₩22,393 | ₩23,332 | ₩15,313 | ₩15,823 | -29.34% | 38.2만 |
|---|
| 2026.05.26 | ₩22,125 | ₩26,818 | ₩21,588 | ₩22,125 | 0.00% | 164.6만 |
|---|
| 2026.05.22 | ₩15,085 | ₩19,577 | ₩13,677 | ₩17,432 | +15.56% | 1015.4만 |
|---|
| 2026.05.21 | ₩10,084 | ₩10,660 | ₩8,179 | ₩8,287 | -17.82% | 15.2만 |
|---|
| 2026.05.20 | ₩10,298 | ₩10,459 | ₩9,815 | ₩10,057 | -2.34% | 4.7만 |
|---|
| 2026.05.19 | ₩11,773 | ₩12,484 | ₩10,459 | ₩10,593 | -10.02% | 11.3만 |
|---|
| 2026.05.18 | ₩11,398 | ₩13,409 | ₩11,264 | ₩12,604 | +10.59% | 14.9만 |
|---|
| 2026.05.15 | ₩15,756 | ₩18,773 | ₩11,357 | ₩12,135 | -22.98% | 321.5만 |
|---|
| 2026.05.14 | ₩10,459 | ₩10,727 | ₩9,467 | ₩10,365 | -0.90% | 130.9만 |
|---|
| 2026.05.13 | ₩11,277 | ₩11,277 | ₩10,405 | ₩10,861 | -3.69% | 3.3만 |
|---|
| 2026.05.12 | ₩12,202 | ₩12,202 | ₩10,526 | ₩10,915 | -10.55% | 4.5만 |
|---|
| 2026.05.11 | ₩13,409 | ₩13,409 | ₩11,612 | ₩12,082 | -9.90% | 5.5만 |
|---|
| 2026.05.08 | ₩15,286 | ₩15,353 | ₩13,543 | ₩13,945 | -8.77% | 6.6만 |
|---|
| 2026.05.07 | ₩15,554 | ₩16,761 | ₩15,554 | ₩15,554 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩19,778 | ₩20,114 | ₩14,884 | ₩15,823 | -20.00% | 22.1만 |
|---|
| 2026.05.05 | ₩22,929 | ₩25,075 | ₩16,895 | ₩17,432 | -23.98% | 341만 |
|---|
| 2026.05.04 | ₩16,225 | ₩18,370 | ₩15,420 | ₩15,957 | -1.65% | 15.4만 |
|---|
| 2026.05.01 | ₩21,723 | ₩24,941 | ₩19,309 | ₩19,309 | -11.11% | 16.1만 |
|---|
| 2026.04.30 | ₩30,505 | ₩33,523 | ₩25,745 | ₩26,550 | -12.97% | 230.9만 |
|---|
| 2026.04.29 | ₩19,845 | ₩28,293 | ₩19,577 | ₩25,477 | +28.38% | 137.2만 |
|---|
| 2026.04.28 | ₩17,968 | ₩29,366 | ₩16,359 | ₩20,516 | +14.18% | 2019.9만 |
|---|
| 2026.04.27 | ₩12,028 | ₩12,658 | ₩10,151 | ₩10,446 | -13.15% | 2.9만 |
|---|
| 2026.04.24 | ₩14,348 | ₩14,616 | ₩10,767 | ₩12,068 | -15.89% | 5.6만 |
|---|
| 2026.04.23 | ₩14,482 | ₩15,823 | ₩14,079 | ₩14,348 | -0.93% | 4.3만 |
|---|
| 2026.04.22 | ₩16,091 | ₩16,225 | ₩14,750 | ₩15,957 | -0.83% | 10.7만 |
|---|
| 2026.04.21 | ₩15,689 | ₩19,443 | ₩13,811 | ₩18,102 | +15.38% | 283.9만 |
|---|
| 2026.04.20 | ₩13,275 | ₩13,275 | ₩10,727 | ₩11,666 | -12.12% | 112.9만 |
|---|
| 2026.04.17 | ₩13,677 | ₩13,811 | ₩12,068 | ₩13,074 | -4.41% | 17.6만 |
|---|
| 2026.04.16 | ₩16,225 | ₩16,480 | ₩12,873 | ₩13,811 | -14.88% | 1.1만 |
|---|
| 2026.04.15 | ₩15,554 | ₩16,493 | ₩15,286 | ₩15,420 | -0.86% | 5.3천 |
|---|
| 2026.04.14 | ₩16,493 | ₩17,029 | ₩15,689 | ₩15,689 | -4.88% | 4.1천 |
|---|
| 2026.04.13 | ₩16,895 | ₩17,029 | ₩14,750 | ₩16,359 | -3.17% | 7.4천 |
|---|
| 2026.04.10 | ₩18,504 | ₩18,907 | ₩15,420 | ₩17,298 | -6.52% | 7.7천 |
|---|
| 2026.04.09 | ₩15,823 | ₩18,773 | ₩15,286 | ₩17,700 | +11.86% | 9천 |
|---|
| 2026.04.08 | ₩19,309 | ₩19,309 | ₩14,079 | ₩15,286 | -20.83% | 1.2만 |
|---|
| 2026.04.07 | ₩18,102 | ₩18,639 | ₩17,432 | ₩17,700 | -2.22% | 1.6천 |
|---|
| 2026.04.06 | ₩18,102 | ₩18,545 | ₩17,700 | ₩17,834 | -1.48% | 2.4천 |
|---|
| 2026.04.02 | ₩17,834 | ₩19,725 | ₩17,298 | ₩18,504 | +3.76% | 9.6천 |
|---|
| 2026.04.01 | ₩18,773 | ₩19,778 | ₩18,370 | ₩19,041 | +1.43% | 3.5천 |
|---|
| 2026.03.31 | ₩17,968 | ₩20,087 | ₩11,934 | ₩19,175 | +6.72% | 1.4만 |
|---|
| 2026.03.30 | ₩19,443 | ₩20,301 | ₩17,700 | ₩18,907 | -2.76% | 2.5천 |
|---|
| 2026.03.27 | ₩20,114 | ₩20,516 | ₩18,504 | ₩19,309 | -4.00% | 3.7천 |
|---|
| 2026.03.26 | ₩19,041 | ₩20,114 | ₩18,773 | ₩19,979 | +4.93% | 4.4천 |
|---|
| 2026.03.25 | ₩20,248 | ₩20,248 | ₩18,504 | ₩19,443 | -3.97% | 3.9천 |
|---|
| 2026.03.24 | ₩18,773 | ₩21,320 | ₩17,432 | ₩20,382 | +8.57% | 1.9만 |
|---|
| 2026.03.23 | ₩18,639 | ₩18,773 | ₩17,432 | ₩18,773 | +0.72% | 4.8천 |
|---|
| 2026.03.20 | ₩18,102 | ₩19,041 | ₩17,231 | ₩19,041 | +5.19% | 1.4천 |
|---|
| 2026.03.19 | ₩17,298 | ₩18,773 | ₩16,761 | ₩17,834 | +3.10% | 7.4천 |
|---|
| 2026.03.18 | ₩18,102 | ₩18,907 | ₩17,432 | ₩17,566 | -2.96% | 9천 |
|---|
| 2026.03.17 | ₩18,773 | ₩20,207 | ₩17,968 | ₩18,504 | -1.43% | 1.2만 |
|---|
| 2026.03.16 | ₩20,382 | ₩20,918 | ₩17,499 | ₩18,907 | -7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩22,125 | ₩25,075 | ₩16,104 | ₩20,248 | -8.48% | 1.8만 |
|---|
| 2026.03.12 | ₩30,707 | ₩31,243 | ₩18,639 | ₩21,454 | -30.13% | 2.2만 |
|---|
| 2026.03.11 | ₩26,818 | ₩29,258 | ₩25,879 | ₩28,293 | +5.50% | 3.1만 |
|---|
| 2026.03.10 | ₩24,136 | ₩27,623 | ₩23,332 | ₩25,879 | +7.22% | 25.3만 |
|---|
| 2026.03.09 | ₩22,527 | ₩22,661 | ₩20,650 | ₩20,650 | -8.33% | 77.3만 |
|---|
| 2026.03.06 | ₩21,307 | ₩24,538 | ₩17,700 | ₩22,259 | +4.47% | 1.7만 |
|---|
| 2026.03.05 | ₩19,711 | ₩21,454 | ₩19,577 | ₩20,650 | +4.76% | 4.3천 |
|---|
| 2026.03.04 | ₩19,845 | ₩20,650 | ₩19,711 | ₩19,711 | -0.68% | 3.5천 |
|---|
| 2026.03.03 | ₩17,968 | ₩21,052 | ₩17,968 | ₩20,114 | +11.94% | 6.1천 |
|---|
| 2026.03.02 | ₩20,516 | ₩20,771 | ₩19,041 | ₩19,711 | -3.92% | 3천 |
|---|
| 2026.02.27 | ₩21,723 | ₩21,991 | ₩20,516 | ₩20,784 | -4.32% | 2천 |
|---|
| 2026.02.26 | ₩21,991 | ₩22,795 | ₩20,918 | ₩21,454 | -2.44% | 2.3천 |
|---|
| 2026.02.25 | ₩22,675 | ₩23,063 | ₩21,052 | ₩21,857 | -3.61% | 8.9천 |
|---|
| 2026.02.24 | ₩24,941 | ₩25,075 | ₩20,046 | ₩20,784 | -16.67% | 1.4만 |
|---|
| 2026.02.23 | ₩28,695 | ₩31,645 | ₩24,673 | ₩25,477 | -11.21% | 2만 |
|---|
| 2026.02.20 | ₩27,918 | ₩49,345 | ₩23,345 | ₩32,048 | +14.79% | 71.3만 |
|---|
| 2026.02.19 | ₩29,768 | ₩32,048 | ₩27,086 | ₩27,086 | -9.01% | 3천 |
|---|
| 2026.02.18 | ₩33,523 | ₩34,890 | ₩29,634 | ₩29,634 | -11.60% | 5.9천 |
|---|
| 2026.02.17 | ₩35,400 | ₩35,400 | ₩30,573 | ₩32,182 | -9.09% | 1.5천 |
|---|
| 2026.02.13 | ₩35,132 | ₩36,472 | ₩33,925 | ₩33,925 | -3.44% | 3천 |
|---|
| 2026.02.12 | ₩37,545 | ₩38,283 | ₩33,657 | ₩35,534 | -5.36% | 2.8천 |
|---|
| 2026.02.11 | ₩37,545 | ₩38,886 | ₩35,681 | ₩35,802 | -4.64% | 1.6천 |
|---|
| 2026.02.10 | ₩37,813 | ₩40,897 | ₩35,668 | ₩35,668 | -5.67% | 2.3천 |
|---|
| 2026.02.09 | ₩39,959 | ₩42,989 | ₩38,216 | ₩38,886 | -2.68% | 2.1천 |
|---|
| 2026.02.06 | ₩41,568 | ₩43,995 | ₩38,082 | ₩39,959 | -3.87% | 2.6천 |
|---|
| 2026.02.05 | ₩46,932 | ₩48,970 | ₩40,629 | ₩41,970 | -10.57% | 3.6천 |
|---|
| 2026.02.04 | ₩52,831 | ₩53,033 | ₩47,870 | ₩47,870 | -9.39% | 2.5천 |
|---|
| 2026.02.03 | ₩56,519 | ₩63,693 | ₩51,625 | ₩52,563 | -7.00% | 1.4만 |
|---|
| 2026.02.02 | ₩54,414 | ₩57,525 | ₩52,992 | ₩53,904 | -0.94% | 1.8천 |
|---|
| 2026.01.30 | ₩50,552 | ₩64,484 | ₩49,881 | ₩58,731 | +16.18% | 6.9천 |
|---|
| 2026.01.29 | ₩51,088 | ₩53,100 | ₩49,881 | ₩51,222 | +0.26% | 3.1천 |
|---|
| 2026.01.28 | ₩51,893 | ₩54,642 | ₩51,491 | ₩51,625 | -0.52% | 4.1천 |
|---|
| 2026.01.27 | ₩52,429 | ₩56,868 | ₩51,356 | ₩53,502 | +2.05% | 4.4천 |
|---|
| 2026.01.26 | ₩56,988 | ₩57,122 | ₩52,966 | ₩52,966 | -7.06% | 3.8천 |
|---|
| 2026.01.23 | ₩57,122 | ₩62,084 | ₩57,122 | ₩59,402 | +3.99% | 3.3천 |
|---|
| 2026.01.22 | ₩64,095 | ₩66,777 | ₩54,441 | ₩59,134 | -7.74% | 9.6천 |
|---|
| 2026.01.21 | ₩78,577 | ₩85,013 | ₩69,056 | ₩69,190 | -11.95% | 7.8천 |
|---|
| 2026.01.20 | ₩71,738 | ₩79,113 | ₩67,715 | ₩77,370 | +7.85% | 3.2만 |
|---|
| 2026.01.16 | ₩81,929 | ₩117,865 | ₩72,140 | ₩94,533 | +15.38% | 203.4만 |
|---|
| 2026.01.15 | ₩52,429 | ₩62,084 | ₩51,491 | ₩60,475 | +15.35% | 6.2천 |
|---|
| 2026.01.14 | ₩54,441 | ₩54,977 | ₩51,088 | ₩52,429 | -3.69% | 2.3천 |
|---|
| 2026.01.13 | ₩59,000 | ₩64,363 | ₩52,295 | ₩55,916 | -5.23% | 1.3만 |
|---|
| 2026.01.12 | ₩52,697 | ₩65,570 | ₩51,222 | ₩61,815 | +17.30% | 7.2천 |
|---|
| 2026.01.09 | ₩58,463 | ₩59,067 | ₩48,943 | ₩52,966 | -9.40% | 4.2천 |
|---|
| 2026.01.08 | ₩55,178 | ₩60,341 | ₩53,690 | ₩60,287 | +9.26% | 9.6천 |
|---|
| 2026.01.07 | ₩58,866 | ₩60,206 | ₩56,452 | ₩57,927 | -1.59% | 770 |
|---|
| 2026.01.06 | ₩56,318 | ₩65,704 | ₩56,318 | ₩61,681 | +9.52% | 1.6천 |
|---|
| 2026.01.05 | ₩58,731 | ₩63,089 | ₩55,916 | ₩57,122 | -2.74% | 1천 |
|---|
| 2026.01.02 | ₩51,356 | ₩60,247 | ₩51,356 | ₩59,134 | +15.14% | 3.5천 |
|---|
| 2025.12.31 | ₩60,609 | ₩65,570 | ₩49,211 | ₩51,893 | -14.38% | 4.1천 |
|---|
| 2025.12.30 | ₩64,162 | ₩65,771 | ₩56,465 | ₩62,888 | -1.99% | 5.6천 |
|---|
| 2025.12.29 | ₩54,306 | ₩68,721 | ₩52,966 | ₩65,034 | +19.75% | 5.6천 |
|---|
| 2025.12.26 | ₩52,295 | ₩59,335 | ₩51,960 | ₩55,647 | +6.41% | 3.2천 |
|---|
| 2025.12.24 | ₩54,306 | ₩56,653 | ₩51,289 | ₩51,960 | -4.32% | 1천 |
|---|
| 2025.12.23 | ₩51,960 | ₩57,994 | ₩48,943 | ₩54,306 | +4.52% | 6.7천 |
|---|
| 2025.12.22 | ₩65,369 | ₩69,056 | ₩63,693 | ₩63,693 | -2.56% | 841 |
|---|
| 2025.12.19 | ₩70,732 | ₩70,732 | ₩63,693 | ₩67,380 | -4.74% | 1.1천 |
|---|
| 2025.12.18 | ₩70,397 | ₩73,414 | ₩67,045 | ₩68,051 | -3.33% | 964 |
|---|
| 2025.12.17 | ₩71,068 | ₩73,750 | ₩64,363 | ₩70,397 | -0.94% | 1.7천 |
|---|
| 2025.12.16 | ₩65,369 | ₩67,715 | ₩61,681 | ₩64,363 | -1.54% | 1.2천 |
|---|
| 2025.12.15 | ₩70,397 | ₩72,073 | ₩63,693 | ₩66,375 | -5.71% | 1.3천 |
|---|
| 2025.12.12 | ₩78,443 | ₩79,448 | ₩70,732 | ₩71,738 | -8.55% | 2.3천 |
|---|
| 2025.12.11 | ₩79,448 | ₩79,448 | ₩73,750 | ₩78,778 | -0.84% | 1.1천 |
|---|
| 2025.12.10 | ₩82,130 | ₩82,130 | ₩79,784 | ₩81,795 | -0.41% | 943 |
|---|
| 2025.12.09 | ₩85,482 | ₩87,159 | ₩79,448 | ₩82,130 | -3.92% | 1.7천 |
|---|
| 2025.12.08 | ₩85,482 | ₩87,159 | ₩83,806 | ₩87,159 | +1.96% | 688 |
|---|
| 2025.12.05 | ₩84,812 | ₩88,164 | ₩84,812 | ₩86,488 | +1.98% | 1.1천 |
|---|
| 2025.12.04 | ₩86,153 | ₩89,840 | ₩85,818 | ₩87,494 | +1.56% | 1.2천 |
|---|
| 2025.12.03 | ₩86,488 | ₩93,528 | ₩86,488 | ₩89,840 | +3.88% | 1.9천 |
|---|
| 2025.12.02 | ₩93,528 | ₩94,533 | ₩91,516 | ₩93,863 | +0.36% | 3.4천 |
|---|
| 2025.12.01 | ₩93,193 | ₩95,204 | ₩90,511 | ₩94,198 | +1.08% | 6.9천 |
|---|
| 2025.11.28 | ₩113,306 | ₩113,306 | ₩84,141 | ₩98,891 | -12.72% | 14.9만 |
|---|
| 2025.11.26 | ₩87,159 | ₩87,159 | ₩82,130 | ₩84,477 | -3.08% | 722 |
|---|
| 2025.11.25 | ₩88,835 | ₩90,846 | ₩84,812 | ₩85,818 | -3.40% | 1천 |
|---|
| 2025.11.24 | ₩92,187 | ₩97,215 | ₩86,488 | ₩87,159 | -5.45% | 1.7천 |
|---|
| 2025.11.21 | ₩93,193 | ₩98,221 | ₩87,494 | ₩88,835 | -4.68% | 509 |
|---|
| 2025.11.20 | ₩109,619 | ₩116,994 | ₩73,750 | ₩92,187 | -15.90% | 2.7천 |
|---|
| 2025.11.19 | ₩104,925 | ₩111,295 | ₩102,579 | ₩110,624 | +5.43% | 1.2천 |
|---|
| 2025.11.18 | ₩106,937 | ₩113,977 | ₩106,937 | ₩108,278 | +1.25% | 849 |
|---|
| 2025.11.17 | ₩111,295 | ₩122,022 | ₩107,942 | ₩114,312 | +2.71% | 1.2천 |
|---|
| 2025.11.14 | ₩109,283 | ₩118,670 | ₩98,556 | ₩114,647 | +4.91% | 3천 |
|---|
| 2025.11.13 | ₩95,539 | ₩111,295 | ₩95,539 | ₩109,954 | +15.09% | 2.2천 |
|---|
| 2025.11.12 | ₩110,624 | ₩116,323 | ₩105,596 | ₩107,272 | -3.03% | 5.5천 |
|---|
| 2025.11.11 | ₩115,653 | ₩121,687 | ₩113,641 | ₩119,005 | +2.90% | 4.2천 |
|---|
| 2025.11.10 | ₩135,766 | ₩135,766 | ₩114,312 | ₩122,022 | -10.12% | 9.9천 |
|---|
| 2025.11.07 | ₩139,454 | ₩155,544 | ₩113,641 | ₩152,527 | +9.38% | 3.5만 |
|---|
| 2025.11.06 | ₩179,681 | ₩225,271 | ₩124,033 | ₩160,238 | -10.82% | 151.8만 |
|---|
| 2025.11.05 | ₩87,159 | ₩92,857 | ₩86,823 | ₩92,522 | +6.15% | 24.4만 |
|---|
| 2025.11.04 | ₩98,891 | ₩103,585 | ₩84,812 | ₩89,170 | -9.83% | 824 |
|---|
| 2025.11.03 | ₩98,891 | ₩102,244 | ₩91,852 | ₩102,244 | +3.39% | 1.4천 |
|---|
| 2025.10.31 | ₩100,568 | ₩101,908 | ₩95,874 | ₩101,573 | +1.00% | 606 |
|---|
| 2025.10.30 | ₩98,891 | ₩103,920 | ₩93,863 | ₩101,908 | +3.05% | 1.7천 |
|---|
| 2025.10.29 | ₩107,272 | ₩108,948 | ₩98,556 | ₩101,908 | -5.00% | 1.3천 |
|---|
| 2025.10.28 | ₩103,920 | ₩114,982 | ₩101,238 | ₩106,937 | +2.90% | 1.9천 |
|---|
| 2025.10.27 | ₩130,738 | ₩140,459 | ₩56,988 | ₩102,579 | -21.54% | 1.8만 |
|---|
| 2025.10.24 | ₩136,772 | ₩149,175 | ₩124,033 | ₩127,386 | -6.86% | 3.2천 |
|---|
| 2025.10.23 | ₩155,544 | ₩160,573 | ₩130,738 | ₩141,130 | -9.27% | 3.1천 |
|---|
| 2025.10.22 | ₩167,277 | ₩167,277 | ₩151,522 | ₩160,238 | -4.21% | 949 |
|---|
| 2025.10.21 | ₩169,959 | ₩173,647 | ₩160,908 | ₩167,277 | -1.58% | 699 |
|---|
| 2025.10.20 | ₩164,260 | ₩173,982 | ₩156,885 | ₩169,624 | +3.27% | 1.2천 |
|---|
| 2025.10.17 | ₩162,249 | ₩170,965 | ₩132,079 | ₩159,232 | -1.86% | 3.3천 |
|---|
| 2025.10.16 | ₩182,698 | ₩182,698 | ₩151,857 | ₩162,249 | -11.19% | 1.3천 |
|---|
| 2025.10.15 | ₩183,033 | ₩184,374 | ₩177,669 | ₩178,340 | -2.56% | 671 |
|---|
| 2025.10.14 | ₩177,669 | ₩177,669 | ₩168,618 | ₩173,982 | -2.08% | 1천 |
|---|
| 2025.10.13 | ₩179,345 | ₩187,726 | ₩174,987 | ₩180,351 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩191,078 | ₩198,788 | ₩179,345 | ₩181,022 | -5.26% | 2천 |
|---|