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 | ₩2,338 | ₩2,792 | ₩2,325 | ₩2,445 | +4.57% | 146.7만 |
| 2026.10.08 | ₩2,512 | ₩2,641 | ₩2,271 | ₩2,325 | -7.45% | 210.7만 |
| 2026.10.07 | ₩2,859 | ₩3,861 | ₩2,378 | ₩3,073 | +7.48% | 1.2억 |
| 2026.10.06 | ₩1,817 | ₩1,844 | ₩1,737 | ₩1,824 | +0.37% | 1416.4만 |
| 2026.10.05 | ₩2,137 | ₩2,164 | ₩1,870 | ₩1,870 | -12.50% | 20.2만 |
| 2026.10.02 | ₩2,231 | ₩2,267 | ₩2,084 | ₩2,137 | -4.19% | 12.2만 |
| 2026.10.01 | ₩2,137 | ₩2,304 | ₩2,084 | ₩2,164 | +1.25% | 36.7만 |
| 2026.09.30 | ₩3,273 | ₩4,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,618 |
| -20.00% |
| 1152.8만 |
| 2026.09.29 | ₩2,685 | ₩2,752 | ₩2,672 | ₩2,739 | +1.99% | 292.6만 |
|---|
| 2026.09.28 | ₩2,805 | ₩2,839 | ₩2,672 | ₩2,712 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩2,752 | ₩2,859 | ₩2,739 | ₩2,819 | +2.43% | 3.9만 |
|---|
| 2026.09.24 | ₩2,805 | ₩2,805 | ₩2,739 | ₩2,759 | -1.67% | 1.2만 |
|---|
| 2026.09.23 | ₩2,832 | ₩2,938 | ₩2,712 | ₩2,765 | -2.36% | 5.1만 |
|---|
| 2026.09.22 | ₩2,801 | ₩2,832 | ₩2,739 | ₩2,792 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩2,805 | ₩2,886 | ₩2,779 | ₩2,846 | +1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩2,805 | ₩2,886 | ₩2,765 | ₩2,846 | +1.43% | 1.4만 |
|---|
| 2026.09.17 | ₩2,859 | ₩2,952 | ₩2,741 | ₩2,819 | -1.40% | 2.9만 |
|---|
| 2026.09.16 | ₩2,739 | ₩2,886 | ₩2,712 | ₩2,779 | +1.46% | 5.2만 |
|---|
| 2026.09.15 | ₩2,859 | ₩2,859 | ₩2,701 | ₩2,765 | -3.27% | 5.7만 |
|---|
| 2026.09.14 | ₩2,979 | ₩2,979 | ₩2,872 | ₩2,872 | -3.59% | 2.2만 |
|---|
| 2026.09.11 | ₩2,966 | ₩3,033 | ₩2,939 | ₩2,966 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩2,992 | ₩3,073 | ₩2,966 | ₩3,033 | +1.34% | 2.1만 |
|---|
| 2026.09.09 | ₩3,019 | ₩3,059 | ₩2,939 | ₩3,006 | -0.44% | 4.8만 |
|---|
| 2026.09.08 | ₩3,019 | ₩3,126 | ₩3,006 | ₩3,019 | 0.00% | 3.6만 |
|---|
| 2026.09.04 | ₩3,139 | ₩3,139 | ₩2,939 | ₩3,019 | -3.83% | 2.6만 |
|---|
| 2026.09.03 | ₩2,939 | ₩3,206 | ₩2,939 | ₩3,073 | +4.55% | 6.2만 |
|---|
| 2026.09.02 | ₩2,832 | ₩3,077 | ₩2,797 | ₩2,926 | +3.30% | 9만 |
|---|
| 2026.09.01 | ₩2,939 | ₩2,980 | ₩2,872 | ₩2,939 | 0.00% | 4만 |
|---|
| 2026.08.31 | ₩3,006 | ₩3,019 | ₩2,952 | ₩3,006 | 0.00% | 4만 |
|---|
| 2026.08.28 | ₩3,126 | ₩3,130 | ₩2,979 | ₩2,979 | -4.70% | 3.1만 |
|---|
| 2026.08.27 | ₩3,046 | ₩3,200 | ₩3,006 | ₩3,153 | +3.51% | 4.2만 |
|---|
| 2026.08.26 | ₩3,113 | ₩3,113 | ₩3,033 | ₩3,073 | -1.29% | 4.3만 |
|---|
| 2026.08.25 | ₩3,180 | ₩3,233 | ₩3,099 | ₩3,099 | -2.52% | 6.6만 |
|---|
| 2026.08.24 | ₩3,126 | ₩3,340 | ₩3,099 | ₩3,206 | +2.56% | 6.9만 |
|---|
| 2026.08.21 | ₩3,180 | ₩3,273 | ₩3,086 | ₩3,166 | -0.42% | 7.1만 |
|---|
| 2026.08.20 | ₩3,206 | ₩3,260 | ₩3,073 | ₩3,220 | +0.42% | 6.7만 |
|---|
| 2026.08.19 | ₩3,340 | ₩3,407 | ₩3,193 | ₩3,220 | -3.60% | 15만 |
|---|
| 2026.08.18 | ₩3,407 | ₩3,440 | ₩3,340 | ₩3,340 | -1.96% | 12.1만 |
|---|
| 2026.08.17 | ₩3,473 | ₩3,526 | ₩3,340 | ₩3,513 | +1.15% | 13.5만 |
|---|
| 2026.08.14 | ₩3,500 | ₩3,580 | ₩3,353 | ₩3,540 | +1.15% | 12.9만 |
|---|
| 2026.08.13 | ₩3,473 | ₩3,580 | ₩3,473 | ₩3,567 | +2.69% | 11.2만 |
|---|
| 2026.08.12 | ₩3,540 | ₩3,607 | ₩3,447 | ₩3,594 | +1.51% | 19.2만 |
|---|
| 2026.08.11 | ₩3,620 | ₩3,674 | ₩3,500 | ₩3,607 | -0.37% | 49.9만 |
|---|
| 2026.08.10 | ₩3,607 | ₩3,874 | ₩3,554 | ₩3,607 | 0.00% | 41.6만 |
|---|
| 2026.08.07 | ₩3,554 | ₩3,727 | ₩3,500 | ₩3,714 | +4.51% | 35.6만 |
|---|
| 2026.08.06 | ₩3,781 | ₩3,941 | ₩3,620 | ₩3,781 | 0.00% | 42만 |
|---|
| 2026.08.05 | ₩3,914 | ₩4,876 | ₩3,747 | ₩3,821 | -2.39% | 156.2만 |
|---|
| 2026.08.04 | ₩3,821 | ₩4,061 | ₩3,687 | ₩3,794 | -0.70% | 55.3만 |
|---|
| 2026.08.03 | ₩4,409 | ₩4,449 | ₩3,968 | ₩4,141 | -6.06% | 56.6만 |
|---|
| 2026.07.31 | ₩5,103 | ₩5,984 | ₩4,375 | ₩4,542 | -10.99% | 124.3만 |
|---|
| 2026.07.30 | ₩7,334 | ₩7,468 | ₩4,823 | ₩4,823 | -34.24% | 277.1만 |
|---|
| 2026.07.29 | ₩7,161 | ₩8,149 | ₩6,546 | ₩7,788 | +8.77% | 296.4만 |
|---|
| 2026.07.28 | ₩7,348 | ₩9,111 | ₩5,384 | ₩8,603 | +17.09% | 3436.8만 |
|---|
| 2026.07.27 | ₩3,921 | ₩6,546 | ₩3,634 | ₩5,571 | +42.08% | 9044.5만 |
|---|
| 2026.07.24 | ₩3,246 | ₩3,260 | ₩2,552 | ₩2,578 | -20.58% | 346.1만 |
|---|
| 2026.07.23 | ₩4,021 | ₩4,409 | ₩3,407 | ₩3,580 | -10.96% | 143.8만 |
|---|
| 2026.07.22 | ₩4,061 | ₩5,477 | ₩3,941 | ₩3,994 | -1.64% | 256.3만 |
|---|
| 2026.07.21 | ₩3,981 | ₩4,391 | ₩3,687 | ₩4,128 | +3.69% | 185.8만 |
|---|
| 2026.07.20 | ₩10,394 | ₩13,212 | ₩3,888 | ₩4,689 | -54.88% | 7562.1만 |
|---|
| 2026.07.17 | ₩5,611 | ₩6,399 | ₩5,237 | ₩5,531 | -1.43% | 2591.7만 |
|---|
| 2026.07.16 | ₩4,409 | ₩4,582 | ₩4,035 | ₩4,061 | -7.88% | 811.5만 |
|---|
| 2026.07.15 | ₩4,676 | ₩4,916 | ₩4,141 | ₩4,435 | -5.14% | 8.6만 |
|---|
| 2026.07.14 | ₩5,223 | ₩5,607 | ₩4,328 | ₩4,676 | -10.49% | 10.3만 |
|---|
| 2026.07.13 | ₩5,891 | ₩6,012 | ₩4,903 | ₩5,477 | -7.03% | 14.7만 |
|---|
| 2026.07.10 | ₩6,412 | ₩6,466 | ₩5,611 | ₩6,078 | -5.21% | 15.7만 |
|---|
| 2026.07.09 | ₩6,426 | ₩7,174 | ₩6,212 | ₩6,733 | +4.78% | 28.5만 |
|---|
| 2026.07.08 | ₩4,008 | ₩8,483 | ₩3,994 | ₩6,853 | +71.00% | 781.8만 |
|---|
| 2026.07.07 | ₩5,718 | ₩5,878 | ₩5,264 | ₩5,517 | -3.50% | 9.8만 |
|---|
| 2026.07.06 | ₩8,323 | ₩8,550 | ₩5,611 | ₩6,012 | -27.77% | 50만 |
|---|
| 2026.07.02 | ₩7,348 | ₩9,218 | ₩6,733 | ₩8,390 | +14.18% | 134.9만 |
|---|
| 2026.07.01 | ₩5,664 | ₩9,218 | ₩5,611 | ₩7,187 | +26.89% | 373.6만 |
|---|
| 2026.06.30 | ₩6,880 | ₩8,550 | ₩4,248 | ₩7,468 | +8.54% | 4058.9만 |
|---|
| 2026.06.29 | ₩4,542 | ₩4,796 | ₩3,674 | ₩3,767 | -17.06% | 15.3만 |
|---|
| 2026.06.26 | ₩5,077 | ₩5,397 | ₩4,328 | ₩4,489 | -11.58% | 9.8만 |
|---|
| 2026.06.25 | ₩4,970 | ₩5,878 | ₩4,716 | ₩5,344 | +7.53% | 9.5만 |
|---|
| 2026.06.24 | ₩5,090 | ₩5,143 | ₩4,676 | ₩5,143 | +1.05% | 12.2만 |
|---|
| 2026.06.23 | ₩5,210 | ₩5,611 | ₩5,036 | ₩5,477 | +5.13% | 9.6만 |
|---|
| 2026.06.22 | ₩5,718 | ₩5,851 | ₩5,210 | ₩5,477 | -4.21% | 9.2만 |
|---|
| 2026.06.18 | ₩6,412 | ₩6,519 | ₩5,210 | ₩5,517 | -13.96% | 23.4만 |
|---|
| 2026.06.17 | ₩6,733 | ₩8,149 | ₩6,586 | ₩6,586 | -2.18% | 23.3만 |
|---|
| 2026.06.16 | ₩7,588 | ₩8,002 | ₩6,346 | ₩6,947 | -8.45% | 24.7만 |
|---|
| 2026.06.15 | ₩9,766 | ₩9,886 | ₩8,016 | ₩8,136 | -16.69% | 18.6만 |
|---|
| 2026.06.12 | ₩13,894 | ₩14,161 | ₩7,348 | ₩8,924 | -35.77% | 47.5만 |
|---|
| 2026.06.11 | ₩15,764 | ₩16,432 | ₩10,687 | ₩13,493 | -14.41% | 23.7만 |
|---|
| 2026.06.10 | ₩12,291 | ₩22,390 | ₩11,569 | ₩16,165 | +31.52% | 318.2만 |
|---|
| 2026.06.09 | ₩12,157 | ₩13,359 | ₩10,848 | ₩11,850 | -2.53% | 30.4만 |
|---|
| 2026.06.08 | ₩10,955 | ₩12,478 | ₩10,153 | ₩10,794 | -1.46% | 12.1만 |
|---|
| 2026.06.05 | ₩11,409 | ₩11,583 | ₩10,687 | ₩10,955 | -3.98% | 2.9만 |
|---|
| 2026.06.04 | ₩11,489 | ₩12,104 | ₩11,355 | ₩11,756 | +2.33% | 5만 |
|---|
| 2026.06.03 | ₩12,023 | ₩12,424 | ₩11,756 | ₩12,291 | +2.22% | 3.1만 |
|---|
| 2026.06.02 | ₩12,291 | ₩12,665 | ₩12,023 | ₩12,037 | -2.07% | 3.1만 |
|---|
| 2026.06.01 | ₩12,157 | ₩13,079 | ₩11,729 | ₩12,291 | +1.10% | 6.4만 |
|---|
| 2026.05.29 | ₩14,294 | ₩14,695 | ₩11,983 | ₩11,983 | -16.17% | 22.5만 |
|---|
| 2026.05.28 | ₩15,630 | ₩16,966 | ₩13,226 | ₩13,359 | -14.53% | 18.5만 |
|---|
| 2026.05.27 | ₩22,310 | ₩23,245 | ₩15,256 | ₩15,764 | -29.34% | 38.2만 |
|---|
| 2026.05.26 | ₩22,043 | ₩26,719 | ₩21,508 | ₩22,043 | 0.00% | 164.6만 |
|---|
| 2026.05.22 | ₩15,029 | ₩19,505 | ₩13,626 | ₩17,367 | +15.56% | 1015.4만 |
|---|
| 2026.05.21 | ₩10,046 | ₩10,621 | ₩8,149 | ₩8,256 | -17.82% | 15.2만 |
|---|
| 2026.05.20 | ₩10,260 | ₩10,420 | ₩9,779 | ₩10,019 | -2.34% | 4.7만 |
|---|
| 2026.05.19 | ₩11,729 | ₩12,438 | ₩10,420 | ₩10,554 | -10.02% | 11.3만 |
|---|
| 2026.05.18 | ₩11,355 | ₩13,359 | ₩11,222 | ₩12,558 | +10.59% | 14.9만 |
|---|
| 2026.05.15 | ₩15,697 | ₩18,703 | ₩11,315 | ₩12,090 | -22.98% | 321.5만 |
|---|
| 2026.05.14 | ₩10,420 | ₩10,687 | ₩9,432 | ₩10,327 | -0.90% | 130.9만 |
|---|
| 2026.05.13 | ₩11,235 | ₩11,235 | ₩10,367 | ₩10,821 | -3.69% | 3.3만 |
|---|
| 2026.05.12 | ₩12,157 | ₩12,157 | ₩10,487 | ₩10,874 | -10.55% | 4.5만 |
|---|
| 2026.05.11 | ₩13,359 | ₩13,359 | ₩11,569 | ₩12,037 | -9.90% | 5.5만 |
|---|
| 2026.05.08 | ₩15,230 | ₩15,296 | ₩13,493 | ₩13,894 | -8.77% | 6.6만 |
|---|
| 2026.05.07 | ₩15,497 | ₩16,699 | ₩15,497 | ₩15,497 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩19,705 | ₩20,039 | ₩14,829 | ₩15,764 | -20.00% | 22.1만 |
|---|
| 2026.05.05 | ₩22,844 | ₩24,982 | ₩16,833 | ₩17,367 | -23.98% | 341만 |
|---|
| 2026.05.04 | ₩16,165 | ₩18,302 | ₩15,363 | ₩15,898 | -1.65% | 15.4만 |
|---|
| 2026.05.01 | ₩21,642 | ₩24,848 | ₩19,237 | ₩19,237 | -11.11% | 16.1만 |
|---|
| 2026.04.30 | ₩30,392 | ₩33,398 | ₩25,650 | ₩26,451 | -12.97% | 230.9만 |
|---|
| 2026.04.29 | ₩19,772 | ₩28,188 | ₩19,505 | ₩25,383 | +28.38% | 137.2만 |
|---|
| 2026.04.28 | ₩17,901 | ₩29,257 | ₩16,298 | ₩20,440 | +14.18% | 2019.9만 |
|---|
| 2026.04.27 | ₩11,983 | ₩12,611 | ₩10,113 | ₩10,407 | -13.15% | 2.9만 |
|---|
| 2026.04.24 | ₩14,294 | ₩14,562 | ₩10,728 | ₩12,023 | -15.89% | 5.6만 |
|---|
| 2026.04.23 | ₩14,428 | ₩15,764 | ₩14,027 | ₩14,294 | -0.93% | 4.3만 |
|---|
| 2026.04.22 | ₩16,031 | ₩16,165 | ₩14,695 | ₩15,898 | -0.83% | 10.7만 |
|---|
| 2026.04.21 | ₩15,630 | ₩19,371 | ₩13,760 | ₩18,035 | +15.38% | 283.9만 |
|---|
| 2026.04.20 | ₩13,226 | ₩13,226 | ₩10,687 | ₩11,623 | -12.12% | 112.9만 |
|---|
| 2026.04.17 | ₩13,626 | ₩13,760 | ₩12,023 | ₩13,025 | -4.41% | 17.6만 |
|---|
| 2026.04.16 | ₩16,165 | ₩16,419 | ₩12,825 | ₩13,760 | -14.88% | 1.1만 |
|---|
| 2026.04.15 | ₩15,497 | ₩16,432 | ₩15,230 | ₩15,363 | -0.86% | 5.3천 |
|---|
| 2026.04.14 | ₩16,432 | ₩16,966 | ₩15,630 | ₩15,630 | -4.88% | 4.1천 |
|---|
| 2026.04.13 | ₩16,833 | ₩16,966 | ₩14,695 | ₩16,298 | -3.17% | 7.4천 |
|---|
| 2026.04.10 | ₩18,436 | ₩18,837 | ₩15,363 | ₩17,233 | -6.52% | 7.7천 |
|---|
| 2026.04.09 | ₩15,764 | ₩18,703 | ₩15,230 | ₩17,634 | +11.86% | 9천 |
|---|
| 2026.04.08 | ₩19,237 | ₩19,237 | ₩14,027 | ₩15,230 | -20.83% | 1.2만 |
|---|
| 2026.04.07 | ₩18,035 | ₩18,569 | ₩17,367 | ₩17,634 | -2.22% | 1.6천 |
|---|
| 2026.04.06 | ₩18,035 | ₩18,476 | ₩17,634 | ₩17,768 | -1.48% | 2.4천 |
|---|
| 2026.04.02 | ₩17,768 | ₩19,652 | ₩17,233 | ₩18,436 | +3.76% | 9.6천 |
|---|
| 2026.04.01 | ₩18,703 | ₩19,705 | ₩18,302 | ₩18,970 | +1.43% | 3.5천 |
|---|
| 2026.03.31 | ₩17,901 | ₩20,012 | ₩11,890 | ₩19,104 | +6.72% | 1.4만 |
|---|
| 2026.03.30 | ₩19,371 | ₩20,226 | ₩17,634 | ₩18,837 | -2.76% | 2.5천 |
|---|
| 2026.03.27 | ₩20,039 | ₩20,440 | ₩18,436 | ₩19,237 | -4.00% | 3.7천 |
|---|
| 2026.03.26 | ₩18,970 | ₩20,039 | ₩18,703 | ₩19,905 | +4.93% | 4.4천 |
|---|
| 2026.03.25 | ₩20,173 | ₩20,173 | ₩18,436 | ₩19,371 | -3.97% | 3.9천 |
|---|
| 2026.03.24 | ₩18,703 | ₩21,241 | ₩17,367 | ₩20,306 | +8.57% | 1.9만 |
|---|
| 2026.03.23 | ₩18,569 | ₩18,703 | ₩17,367 | ₩18,703 | +0.72% | 4.8천 |
|---|
| 2026.03.20 | ₩18,035 | ₩18,970 | ₩17,167 | ₩18,970 | +5.19% | 1.4천 |
|---|
| 2026.03.19 | ₩17,233 | ₩18,703 | ₩16,699 | ₩17,768 | +3.10% | 7.4천 |
|---|
| 2026.03.18 | ₩18,035 | ₩18,837 | ₩17,367 | ₩17,501 | -2.96% | 9천 |
|---|
| 2026.03.17 | ₩18,703 | ₩20,132 | ₩17,901 | ₩18,436 | -1.43% | 1.2만 |
|---|
| 2026.03.16 | ₩20,306 | ₩20,841 | ₩17,434 | ₩18,837 | -7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩22,043 | ₩24,982 | ₩16,045 | ₩20,173 | -8.48% | 1.8만 |
|---|
| 2026.03.12 | ₩30,593 | ₩31,127 | ₩18,569 | ₩21,375 | -30.13% | 2.2만 |
|---|
| 2026.03.11 | ₩26,719 | ₩29,150 | ₩25,783 | ₩28,188 | +5.50% | 3.1만 |
|---|
| 2026.03.10 | ₩24,047 | ₩27,520 | ₩23,245 | ₩25,783 | +7.22% | 25.3만 |
|---|
| 2026.03.09 | ₩22,444 | ₩22,577 | ₩20,573 | ₩20,573 | -8.33% | 77.3만 |
|---|
| 2026.03.06 | ₩21,228 | ₩24,448 | ₩17,634 | ₩22,176 | +4.47% | 1.7만 |
|---|
| 2026.03.05 | ₩19,638 | ₩21,375 | ₩19,505 | ₩20,573 | +4.76% | 4.3천 |
|---|
| 2026.03.04 | ₩19,772 | ₩20,573 | ₩19,638 | ₩19,638 | -0.68% | 3.5천 |
|---|
| 2026.03.03 | ₩17,901 | ₩20,974 | ₩17,901 | ₩20,039 | +11.94% | 6.1천 |
|---|
| 2026.03.02 | ₩20,440 | ₩20,694 | ₩18,970 | ₩19,638 | -3.92% | 3천 |
|---|
| 2026.02.27 | ₩21,642 | ₩21,909 | ₩20,440 | ₩20,707 | -4.32% | 2천 |
|---|
| 2026.02.26 | ₩21,909 | ₩22,711 | ₩20,841 | ₩21,375 | -2.44% | 2.3천 |
|---|
| 2026.02.25 | ₩22,591 | ₩22,978 | ₩20,974 | ₩21,776 | -3.61% | 8.9천 |
|---|
| 2026.02.24 | ₩24,848 | ₩24,982 | ₩19,972 | ₩20,707 | -16.67% | 1.4만 |
|---|
| 2026.02.23 | ₩28,589 | ₩31,528 | ₩24,581 | ₩25,383 | -11.21% | 2만 |
|---|
| 2026.02.20 | ₩27,814 | ₩49,162 | ₩23,259 | ₩31,929 | +14.79% | 71.3만 |
|---|
| 2026.02.19 | ₩29,658 | ₩31,929 | ₩26,986 | ₩26,986 | -9.01% | 3천 |
|---|
| 2026.02.18 | ₩33,398 | ₩34,761 | ₩29,524 | ₩29,524 | -11.60% | 5.9천 |
|---|
| 2026.02.17 | ₩35,269 | ₩35,269 | ₩30,459 | ₩32,062 | -9.09% | 1.5천 |
|---|
| 2026.02.13 | ₩35,001 | ₩36,337 | ₩33,799 | ₩33,799 | -3.44% | 3천 |
|---|
| 2026.02.12 | ₩37,406 | ₩38,141 | ₩33,532 | ₩35,402 | -5.36% | 2.8천 |
|---|
| 2026.02.11 | ₩37,406 | ₩38,742 | ₩35,549 | ₩35,669 | -4.64% | 1.6천 |
|---|
| 2026.02.10 | ₩37,673 | ₩40,746 | ₩35,536 | ₩35,536 | -5.67% | 2.3천 |
|---|
| 2026.02.09 | ₩39,811 | ₩42,830 | ₩38,074 | ₩38,742 | -2.68% | 2.1천 |
|---|
| 2026.02.06 | ₩41,414 | ₩43,832 | ₩37,940 | ₩39,811 | -3.87% | 2.6천 |
|---|
| 2026.02.05 | ₩46,758 | ₩48,788 | ₩40,479 | ₩41,815 | -10.57% | 3.6천 |
|---|
| 2026.02.04 | ₩52,636 | ₩52,836 | ₩47,693 | ₩47,693 | -9.39% | 2.5천 |
|---|
| 2026.02.03 | ₩56,309 | ₩63,457 | ₩51,433 | ₩52,368 | -7.00% | 1.4만 |
|---|
| 2026.02.02 | ₩54,212 | ₩57,311 | ₩52,796 | ₩53,704 | -0.94% | 1.8천 |
|---|
| 2026.01.30 | ₩50,365 | ₩64,245 | ₩49,697 | ₩58,514 | +16.18% | 6.9천 |
|---|
| 2026.01.29 | ₩50,899 | ₩52,903 | ₩49,697 | ₩51,033 | +0.26% | 3.1천 |
|---|
| 2026.01.28 | ₩51,700 | ₩54,439 | ₩51,300 | ₩51,433 | -0.52% | 4.1천 |
|---|
| 2026.01.27 | ₩52,235 | ₩56,657 | ₩51,166 | ₩53,304 | +2.05% | 4.4천 |
|---|
| 2026.01.26 | ₩56,777 | ₩56,911 | ₩52,769 | ₩52,769 | -7.06% | 3.8천 |
|---|
| 2026.01.23 | ₩56,911 | ₩61,854 | ₩56,911 | ₩59,182 | +3.99% | 3.3천 |
|---|
| 2026.01.22 | ₩63,857 | ₩66,529 | ₩54,239 | ₩58,915 | -7.74% | 9.6천 |
|---|
| 2026.01.21 | ₩78,285 | ₩84,698 | ₩68,800 | ₩68,934 | -11.95% | 7.8천 |
|---|
| 2026.01.20 | ₩71,472 | ₩78,820 | ₩67,464 | ₩77,083 | +7.85% | 3.2만 |
|---|
| 2026.01.16 | ₩81,625 | ₩117,428 | ₩71,873 | ₩94,183 | +15.38% | 203.4만 |
|---|
| 2026.01.15 | ₩52,235 | ₩61,854 | ₩51,300 | ₩60,250 | +15.35% | 6.2천 |
|---|
| 2026.01.14 | ₩54,239 | ₩54,773 | ₩50,899 | ₩52,235 | -3.69% | 2.3천 |
|---|
| 2026.01.13 | ₩58,781 | ₩64,125 | ₩52,101 | ₩55,708 | -5.23% | 1.3만 |
|---|
| 2026.01.12 | ₩52,502 | ₩65,327 | ₩51,033 | ₩61,586 | +17.30% | 7.2천 |
|---|
| 2026.01.09 | ₩58,247 | ₩58,848 | ₩48,761 | ₩52,769 | -9.40% | 4.2천 |
|---|
| 2026.01.08 | ₩54,974 | ₩60,117 | ₩53,491 | ₩60,063 | +9.26% | 9.6천 |
|---|
| 2026.01.07 | ₩58,647 | ₩59,983 | ₩56,243 | ₩57,712 | -1.59% | 770 |
|---|
| 2026.01.06 | ₩56,109 | ₩65,461 | ₩56,109 | ₩61,453 | +9.52% | 1.6천 |
|---|
| 2026.01.05 | ₩58,514 | ₩62,856 | ₩55,708 | ₩56,911 | -2.74% | 1천 |
|---|
| 2026.01.02 | ₩51,166 | ₩60,023 | ₩51,166 | ₩58,915 | +15.14% | 3.5천 |
|---|
| 2025.12.31 | ₩60,384 | ₩65,327 | ₩49,029 | ₩51,700 | -14.38% | 4.1천 |
|---|
| 2025.12.30 | ₩63,924 | ₩65,527 | ₩56,256 | ₩62,655 | -1.99% | 5.6천 |
|---|
| 2025.12.29 | ₩54,105 | ₩68,466 | ₩52,769 | ₩64,793 | +19.75% | 5.6천 |
|---|
| 2025.12.26 | ₩52,101 | ₩59,115 | ₩51,767 | ₩55,441 | +6.41% | 3.2천 |
|---|
| 2025.12.24 | ₩54,105 | ₩56,443 | ₩51,099 | ₩51,767 | -4.32% | 1천 |
|---|
| 2025.12.23 | ₩51,767 | ₩57,779 | ₩48,761 | ₩54,105 | +4.52% | 6.7천 |
|---|
| 2025.12.22 | ₩65,127 | ₩68,800 | ₩63,457 | ₩63,457 | -2.56% | 841 |
|---|
| 2025.12.19 | ₩70,470 | ₩70,470 | ₩63,457 | ₩67,130 | -4.74% | 1.1천 |
|---|
| 2025.12.18 | ₩70,136 | ₩73,142 | ₩66,797 | ₩67,798 | -3.33% | 964 |
|---|
| 2025.12.17 | ₩70,804 | ₩73,476 | ₩64,125 | ₩70,136 | -0.94% | 1.7천 |
|---|
| 2025.12.16 | ₩65,127 | ₩67,464 | ₩61,453 | ₩64,125 | -1.54% | 1.2천 |
|---|
| 2025.12.15 | ₩70,136 | ₩71,806 | ₩63,457 | ₩66,129 | -5.71% | 1.3천 |
|---|
| 2025.12.12 | ₩78,152 | ₩79,154 | ₩70,470 | ₩71,472 | -8.55% | 2.3천 |
|---|
| 2025.12.11 | ₩79,154 | ₩79,154 | ₩73,476 | ₩78,486 | -0.84% | 1.1천 |
|---|
| 2025.12.10 | ₩81,826 | ₩81,826 | ₩79,488 | ₩81,492 | -0.41% | 943 |
|---|
| 2025.12.09 | ₩85,166 | ₩86,835 | ₩79,154 | ₩81,826 | -3.92% | 1.7천 |
|---|
| 2025.12.08 | ₩85,166 | ₩86,835 | ₩83,496 | ₩86,835 | +1.96% | 688 |
|---|
| 2025.12.05 | ₩84,498 | ₩87,837 | ₩84,498 | ₩86,167 | +1.98% | 1.1천 |
|---|
| 2025.12.04 | ₩85,834 | ₩89,507 | ₩85,500 | ₩87,169 | +1.56% | 1.2천 |
|---|
| 2025.12.03 | ₩86,167 | ₩93,181 | ₩86,167 | ₩89,507 | +3.88% | 1.9천 |
|---|
| 2025.12.02 | ₩93,181 | ₩94,183 | ₩91,177 | ₩93,515 | +0.36% | 3.4천 |
|---|
| 2025.12.01 | ₩92,847 | ₩94,851 | ₩90,175 | ₩93,849 | +1.08% | 6.9천 |
|---|
| 2025.11.28 | ₩112,886 | ₩112,886 | ₩83,830 | ₩98,525 | -12.72% | 14.9만 |
|---|
| 2025.11.26 | ₩86,835 | ₩86,835 | ₩81,826 | ₩84,164 | -3.08% | 722 |
|---|
| 2025.11.25 | ₩88,505 | ₩90,509 | ₩84,498 | ₩85,500 | -3.40% | 1천 |
|---|
| 2025.11.24 | ₩91,845 | ₩96,855 | ₩86,167 | ₩86,835 | -5.45% | 1.7천 |
|---|
| 2025.11.21 | ₩92,847 | ₩97,857 | ₩87,169 | ₩88,505 | -4.68% | 509 |
|---|
| 2025.11.20 | ₩109,212 | ₩116,560 | ₩73,476 | ₩91,845 | -15.90% | 2.7천 |
|---|
| 2025.11.19 | ₩104,537 | ₩110,882 | ₩102,199 | ₩110,214 | +5.43% | 1.2천 |
|---|
| 2025.11.18 | ₩106,540 | ₩113,554 | ₩106,540 | ₩107,876 | +1.25% | 849 |
|---|
| 2025.11.17 | ₩110,882 | ₩121,570 | ₩107,542 | ₩113,888 | +2.71% | 1.2천 |
|---|
| 2025.11.14 | ₩108,878 | ₩118,230 | ₩98,191 | ₩114,222 | +4.91% | 3천 |
|---|
| 2025.11.13 | ₩95,185 | ₩110,882 | ₩95,185 | ₩109,546 | +15.09% | 2.2천 |
|---|
| 2025.11.12 | ₩110,214 | ₩115,892 | ₩105,204 | ₩106,874 | -3.03% | 5.5천 |
|---|
| 2025.11.11 | ₩115,224 | ₩121,236 | ₩113,220 | ₩118,564 | +2.90% | 4.2천 |
|---|
| 2025.11.10 | ₩135,263 | ₩135,263 | ₩113,888 | ₩121,570 | -10.12% | 9.9천 |
|---|
| 2025.11.07 | ₩138,937 | ₩154,968 | ₩113,220 | ₩151,962 | +9.38% | 3.5만 |
|---|
| 2025.11.06 | ₩179,015 | ₩224,436 | ₩123,574 | ₩159,644 | -10.82% | 151.8만 |
|---|
| 2025.11.05 | ₩86,835 | ₩92,513 | ₩86,501 | ₩92,179 | +6.15% | 24.4만 |
|---|
| 2025.11.04 | ₩98,525 | ₩103,201 | ₩84,498 | ₩88,839 | -9.83% | 824 |
|---|
| 2025.11.03 | ₩98,525 | ₩101,865 | ₩91,511 | ₩101,865 | +3.39% | 1.4천 |
|---|
| 2025.10.31 | ₩100,195 | ₩101,531 | ₩95,519 | ₩101,197 | +1.00% | 606 |
|---|
| 2025.10.30 | ₩98,525 | ₩103,535 | ₩93,515 | ₩101,531 | +3.05% | 1.7천 |
|---|
| 2025.10.29 | ₩106,874 | ₩108,544 | ₩98,191 | ₩101,531 | -5.00% | 1.3천 |
|---|
| 2025.10.28 | ₩103,535 | ₩114,556 | ₩100,863 | ₩106,540 | +2.90% | 1.9천 |
|---|
| 2025.10.27 | ₩130,253 | ₩139,939 | ₩56,777 | ₩102,199 | -21.54% | 1.8만 |
|---|
| 2025.10.24 | ₩136,265 | ₩148,622 | ₩123,574 | ₩126,913 | -6.86% | 3.2천 |
|---|
| 2025.10.23 | ₩154,968 | ₩159,978 | ₩130,253 | ₩140,607 | -9.27% | 3.1천 |
|---|
| 2025.10.22 | ₩166,657 | ₩166,657 | ₩150,960 | ₩159,644 | -4.21% | 949 |
|---|
| 2025.10.21 | ₩169,329 | ₩173,003 | ₩160,312 | ₩166,657 | -1.58% | 699 |
|---|
| 2025.10.20 | ₩163,651 | ₩173,337 | ₩156,304 | ₩168,995 | +3.27% | 1.2천 |
|---|
| 2025.10.17 | ₩161,648 | ₩170,331 | ₩131,589 | ₩158,642 | -1.86% | 3.3천 |
|---|
| 2025.10.16 | ₩182,020 | ₩182,020 | ₩151,294 | ₩161,648 | -11.19% | 1.3천 |
|---|
| 2025.10.15 | ₩182,354 | ₩183,690 | ₩177,011 | ₩177,679 | -2.56% | 671 |
|---|
| 2025.10.14 | ₩177,011 | ₩177,011 | ₩167,993 | ₩173,337 | -2.08% | 1천 |
|---|
| 2025.10.13 | ₩178,681 | ₩187,030 | ₩174,339 | ₩179,683 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩190,370 | ₩198,052 | ₩178,681 | ₩180,351 | -5.26% | 2천 |
|---|