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 | ₩2,339 | ₩2,793 | ₩2,325 | ₩2,446 | +4.57% | 146.7만 |
| 2026.10.08 | ₩2,512 | ₩2,642 | ₩2,272 | ₩2,325 | -7.45% | 210.7만 |
| 2026.10.07 | ₩2,860 | ₩3,862 | ₩2,379 | ₩3,074 | +7.48% | 1.2억 |
| 2026.10.06 | ₩1,817 | ₩1,844 | ₩1,737 | ₩1,824 | +0.37% | 1416.4만 |
| 2026.10.05 | ₩2,138 | ₩2,165 | ₩1,871 | ₩1,871 | -12.50% | 20.2만 |
| 2026.10.02 | ₩2,232 | ₩2,268 | ₩2,085 | ₩2,138 | -4.19% | 12.2만 |
| 2026.10.01 | ₩2,138 | ₩2,305 | ₩2,085 | ₩2,165 | +1.25% | 36.7만 |
| 2026.09.30 | ₩3,274 | ₩4,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,619 |
| -20.00% |
| 1152.8만 |
| 2026.09.29 | ₩2,686 | ₩2,753 | ₩2,673 | ₩2,740 | +1.99% | 292.6만 |
|---|
| 2026.09.28 | ₩2,806 | ₩2,840 | ₩2,673 | ₩2,713 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩2,753 | ₩2,860 | ₩2,740 | ₩2,820 | +2.43% | 3.9만 |
|---|
| 2026.09.24 | ₩2,806 | ₩2,806 | ₩2,740 | ₩2,760 | -1.67% | 1.2만 |
|---|
| 2026.09.23 | ₩2,833 | ₩2,939 | ₩2,713 | ₩2,766 | -2.36% | 5.1만 |
|---|
| 2026.09.22 | ₩2,802 | ₩2,833 | ₩2,740 | ₩2,793 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩2,806 | ₩2,887 | ₩2,780 | ₩2,846 | +1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩2,806 | ₩2,887 | ₩2,766 | ₩2,846 | +1.43% | 1.4만 |
|---|
| 2026.09.17 | ₩2,860 | ₩2,953 | ₩2,742 | ₩2,820 | -1.40% | 2.9만 |
|---|
| 2026.09.16 | ₩2,740 | ₩2,887 | ₩2,713 | ₩2,780 | +1.46% | 5.2만 |
|---|
| 2026.09.15 | ₩2,860 | ₩2,860 | ₩2,702 | ₩2,766 | -3.27% | 5.7만 |
|---|
| 2026.09.14 | ₩2,980 | ₩2,980 | ₩2,873 | ₩2,873 | -3.59% | 2.2만 |
|---|
| 2026.09.11 | ₩2,967 | ₩3,034 | ₩2,940 | ₩2,967 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩2,993 | ₩3,074 | ₩2,967 | ₩3,034 | +1.34% | 2.1만 |
|---|
| 2026.09.09 | ₩3,020 | ₩3,060 | ₩2,940 | ₩3,007 | -0.44% | 4.8만 |
|---|
| 2026.09.08 | ₩3,020 | ₩3,127 | ₩3,007 | ₩3,020 | 0.00% | 3.6만 |
|---|
| 2026.09.04 | ₩3,140 | ₩3,140 | ₩2,940 | ₩3,020 | -3.83% | 2.6만 |
|---|
| 2026.09.03 | ₩2,940 | ₩3,207 | ₩2,940 | ₩3,074 | +4.55% | 6.2만 |
|---|
| 2026.09.02 | ₩2,833 | ₩3,078 | ₩2,798 | ₩2,927 | +3.30% | 9만 |
|---|
| 2026.09.01 | ₩2,940 | ₩2,981 | ₩2,873 | ₩2,940 | 0.00% | 4만 |
|---|
| 2026.08.31 | ₩3,007 | ₩3,020 | ₩2,953 | ₩3,007 | 0.00% | 4만 |
|---|
| 2026.08.28 | ₩3,127 | ₩3,131 | ₩2,980 | ₩2,980 | -4.70% | 3.1만 |
|---|
| 2026.08.27 | ₩3,047 | ₩3,201 | ₩3,007 | ₩3,154 | +3.51% | 4.2만 |
|---|
| 2026.08.26 | ₩3,114 | ₩3,114 | ₩3,034 | ₩3,074 | -1.29% | 4.3만 |
|---|
| 2026.08.25 | ₩3,181 | ₩3,234 | ₩3,100 | ₩3,100 | -2.52% | 6.6만 |
|---|
| 2026.08.24 | ₩3,127 | ₩3,341 | ₩3,100 | ₩3,207 | +2.56% | 6.9만 |
|---|
| 2026.08.21 | ₩3,181 | ₩3,274 | ₩3,087 | ₩3,167 | -0.42% | 7.1만 |
|---|
| 2026.08.20 | ₩3,207 | ₩3,261 | ₩3,074 | ₩3,221 | +0.42% | 6.7만 |
|---|
| 2026.08.19 | ₩3,341 | ₩3,408 | ₩3,194 | ₩3,221 | -3.60% | 15만 |
|---|
| 2026.08.18 | ₩3,408 | ₩3,441 | ₩3,341 | ₩3,341 | -1.96% | 12.1만 |
|---|
| 2026.08.17 | ₩3,475 | ₩3,527 | ₩3,341 | ₩3,515 | +1.15% | 13.5만 |
|---|
| 2026.08.14 | ₩3,501 | ₩3,581 | ₩3,354 | ₩3,541 | +1.15% | 12.9만 |
|---|
| 2026.08.13 | ₩3,475 | ₩3,581 | ₩3,475 | ₩3,568 | +2.69% | 11.2만 |
|---|
| 2026.08.12 | ₩3,541 | ₩3,608 | ₩3,448 | ₩3,595 | +1.51% | 19.2만 |
|---|
| 2026.08.11 | ₩3,622 | ₩3,675 | ₩3,501 | ₩3,608 | -0.37% | 49.9만 |
|---|
| 2026.08.10 | ₩3,608 | ₩3,876 | ₩3,555 | ₩3,608 | 0.00% | 41.6만 |
|---|
| 2026.08.07 | ₩3,555 | ₩3,729 | ₩3,501 | ₩3,715 | +4.51% | 35.6만 |
|---|
| 2026.08.06 | ₩3,782 | ₩3,942 | ₩3,622 | ₩3,782 | 0.00% | 42만 |
|---|
| 2026.08.05 | ₩3,916 | ₩4,878 | ₩3,749 | ₩3,822 | -2.39% | 156.2만 |
|---|
| 2026.08.04 | ₩3,822 | ₩4,063 | ₩3,688 | ₩3,795 | -0.70% | 55.3만 |
|---|
| 2026.08.03 | ₩4,410 | ₩4,450 | ₩3,969 | ₩4,143 | -6.06% | 56.6만 |
|---|
| 2026.07.31 | ₩5,105 | ₩5,986 | ₩4,377 | ₩4,544 | -10.99% | 124.3만 |
|---|
| 2026.07.30 | ₩7,337 | ₩7,470 | ₩4,824 | ₩4,824 | -34.24% | 277.1만 |
|---|
| 2026.07.29 | ₩7,163 | ₩8,152 | ₩6,548 | ₩7,791 | +8.77% | 296.4만 |
|---|
| 2026.07.28 | ₩7,350 | ₩9,114 | ₩5,386 | ₩8,606 | +17.09% | 3436.8만 |
|---|
| 2026.07.27 | ₩3,922 | ₩6,548 | ₩3,635 | ₩5,573 | +42.08% | 9044.5만 |
|---|
| 2026.07.24 | ₩3,247 | ₩3,261 | ₩2,552 | ₩2,579 | -20.58% | 346.1만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,410 | ₩3,408 | ₩3,581 | -10.96% | 143.8만 |
|---|
| 2026.07.22 | ₩4,063 | ₩5,479 | ₩3,942 | ₩3,996 | -1.64% | 256.3만 |
|---|
| 2026.07.21 | ₩3,982 | ₩4,393 | ₩3,688 | ₩4,129 | +3.69% | 185.8만 |
|---|
| 2026.07.20 | ₩10,397 | ₩13,217 | ₩3,889 | ₩4,691 | -54.88% | 7562.1만 |
|---|
| 2026.07.17 | ₩5,613 | ₩6,401 | ₩5,239 | ₩5,533 | -1.43% | 2591.7만 |
|---|
| 2026.07.16 | ₩4,410 | ₩4,584 | ₩4,036 | ₩4,063 | -7.88% | 811.5만 |
|---|
| 2026.07.15 | ₩4,677 | ₩4,918 | ₩4,143 | ₩4,437 | -5.14% | 8.6만 |
|---|
| 2026.07.14 | ₩5,225 | ₩5,609 | ₩4,330 | ₩4,677 | -10.49% | 10.3만 |
|---|
| 2026.07.13 | ₩5,893 | ₩6,014 | ₩4,905 | ₩5,479 | -7.03% | 14.7만 |
|---|
| 2026.07.10 | ₩6,415 | ₩6,468 | ₩5,613 | ₩6,081 | -5.21% | 15.7만 |
|---|
| 2026.07.09 | ₩6,428 | ₩7,176 | ₩6,214 | ₩6,735 | +4.78% | 28.5만 |
|---|
| 2026.07.08 | ₩4,009 | ₩8,486 | ₩3,996 | ₩6,856 | +71.00% | 781.8만 |
|---|
| 2026.07.07 | ₩5,720 | ₩5,880 | ₩5,265 | ₩5,519 | -3.50% | 9.8만 |
|---|
| 2026.07.06 | ₩8,326 | ₩8,553 | ₩5,613 | ₩6,014 | -27.77% | 50만 |
|---|
| 2026.07.02 | ₩7,350 | ₩9,221 | ₩6,735 | ₩8,392 | +14.18% | 134.9만 |
|---|
| 2026.07.01 | ₩5,666 | ₩9,221 | ₩5,613 | ₩7,190 | +26.89% | 373.6만 |
|---|
| 2026.06.30 | ₩6,882 | ₩8,553 | ₩4,250 | ₩7,470 | +8.54% | 4058.9만 |
|---|
| 2026.06.29 | ₩4,544 | ₩4,798 | ₩3,675 | ₩3,769 | -17.06% | 15.3만 |
|---|
| 2026.06.26 | ₩5,078 | ₩5,399 | ₩4,330 | ₩4,490 | -11.58% | 9.8만 |
|---|
| 2026.06.25 | ₩4,971 | ₩5,880 | ₩4,717 | ₩5,346 | +7.53% | 9.5만 |
|---|
| 2026.06.24 | ₩5,092 | ₩5,145 | ₩4,677 | ₩5,145 | +1.05% | 12.2만 |
|---|
| 2026.06.23 | ₩5,212 | ₩5,613 | ₩5,038 | ₩5,479 | +5.13% | 9.6만 |
|---|
| 2026.06.22 | ₩5,720 | ₩5,853 | ₩5,212 | ₩5,479 | -4.21% | 9.2만 |
|---|
| 2026.06.18 | ₩6,415 | ₩6,522 | ₩5,212 | ₩5,519 | -13.96% | 23.4만 |
|---|
| 2026.06.17 | ₩6,735 | ₩8,152 | ₩6,588 | ₩6,588 | -2.18% | 23.3만 |
|---|
| 2026.06.16 | ₩7,591 | ₩8,005 | ₩6,348 | ₩6,949 | -8.45% | 24.7만 |
|---|
| 2026.06.15 | ₩9,769 | ₩9,889 | ₩8,018 | ₩8,139 | -16.69% | 18.6만 |
|---|
| 2026.06.12 | ₩13,898 | ₩14,166 | ₩7,350 | ₩8,927 | -35.77% | 47.5만 |
|---|
| 2026.06.11 | ₩15,769 | ₩16,437 | ₩10,691 | ₩13,497 | -14.41% | 23.7만 |
|---|
| 2026.06.10 | ₩12,295 | ₩22,398 | ₩11,573 | ₩16,170 | +31.52% | 318.2만 |
|---|
| 2026.06.09 | ₩12,161 | ₩13,364 | ₩10,851 | ₩11,854 | -2.53% | 30.4만 |
|---|
| 2026.06.08 | ₩10,958 | ₩12,482 | ₩10,156 | ₩10,798 | -1.46% | 12.1만 |
|---|
| 2026.06.05 | ₩11,413 | ₩11,586 | ₩10,691 | ₩10,958 | -3.98% | 2.9만 |
|---|
| 2026.06.04 | ₩11,493 | ₩12,108 | ₩11,359 | ₩11,760 | +2.33% | 5만 |
|---|
| 2026.06.03 | ₩12,027 | ₩12,428 | ₩11,760 | ₩12,295 | +2.22% | 3.1만 |
|---|
| 2026.06.02 | ₩12,295 | ₩12,669 | ₩12,027 | ₩12,041 | -2.07% | 3.1만 |
|---|
| 2026.06.01 | ₩12,161 | ₩13,083 | ₩11,733 | ₩12,295 | +1.10% | 6.4만 |
|---|
| 2026.05.29 | ₩14,299 | ₩14,700 | ₩11,987 | ₩11,987 | -16.17% | 22.5만 |
|---|
| 2026.05.28 | ₩15,636 | ₩16,972 | ₩13,230 | ₩13,364 | -14.53% | 18.5만 |
|---|
| 2026.05.27 | ₩22,318 | ₩23,253 | ₩15,261 | ₩15,769 | -29.34% | 38.2만 |
|---|
| 2026.05.26 | ₩22,050 | ₩26,728 | ₩21,516 | ₩22,050 | 0.00% | 164.6만 |
|---|
| 2026.05.22 | ₩15,034 | ₩19,511 | ₩13,631 | ₩17,373 | +15.56% | 1015.4만 |
|---|
| 2026.05.21 | ₩10,050 | ₩10,624 | ₩8,152 | ₩8,259 | -17.82% | 15.2만 |
|---|
| 2026.05.20 | ₩10,263 | ₩10,424 | ₩9,782 | ₩10,023 | -2.34% | 4.7만 |
|---|
| 2026.05.19 | ₩11,733 | ₩12,442 | ₩10,424 | ₩10,557 | -10.02% | 11.3만 |
|---|
| 2026.05.18 | ₩11,359 | ₩13,364 | ₩11,226 | ₩12,562 | +10.59% | 14.9만 |
|---|
| 2026.05.15 | ₩15,702 | ₩18,709 | ₩11,319 | ₩12,094 | -22.98% | 321.5만 |
|---|
| 2026.05.14 | ₩10,424 | ₩10,691 | ₩9,435 | ₩10,330 | -0.90% | 130.9만 |
|---|
| 2026.05.13 | ₩11,239 | ₩11,239 | ₩10,370 | ₩10,825 | -3.69% | 3.3만 |
|---|
| 2026.05.12 | ₩12,161 | ₩12,161 | ₩10,491 | ₩10,878 | -10.55% | 4.5만 |
|---|
| 2026.05.11 | ₩13,364 | ₩13,364 | ₩11,573 | ₩12,041 | -9.90% | 5.5만 |
|---|
| 2026.05.08 | ₩15,235 | ₩15,302 | ₩13,497 | ₩13,898 | -8.77% | 6.6만 |
|---|
| 2026.05.07 | ₩15,502 | ₩16,705 | ₩15,502 | ₩15,502 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩19,712 | ₩20,046 | ₩14,834 | ₩15,769 | -20.00% | 22.1만 |
|---|
| 2026.05.05 | ₩22,852 | ₩24,990 | ₩16,838 | ₩17,373 | -23.98% | 341만 |
|---|
| 2026.05.04 | ₩16,170 | ₩18,308 | ₩15,368 | ₩15,903 | -1.65% | 15.4만 |
|---|
| 2026.05.01 | ₩21,649 | ₩24,857 | ₩19,244 | ₩19,244 | -11.11% | 16.1만 |
|---|
| 2026.04.30 | ₩30,403 | ₩33,410 | ₩25,658 | ₩26,460 | -12.97% | 230.9만 |
|---|
| 2026.04.29 | ₩19,778 | ₩28,198 | ₩19,511 | ₩25,391 | +28.38% | 137.2만 |
|---|
| 2026.04.28 | ₩17,907 | ₩29,267 | ₩16,304 | ₩20,447 | +14.18% | 2019.9만 |
|---|
| 2026.04.27 | ₩11,987 | ₩12,615 | ₩10,116 | ₩10,410 | -13.15% | 2.9만 |
|---|
| 2026.04.24 | ₩14,299 | ₩14,567 | ₩10,731 | ₩12,027 | -15.89% | 5.6만 |
|---|
| 2026.04.23 | ₩14,433 | ₩15,769 | ₩14,032 | ₩14,299 | -0.93% | 4.3만 |
|---|
| 2026.04.22 | ₩16,037 | ₩16,170 | ₩14,700 | ₩15,903 | -0.83% | 10.7만 |
|---|
| 2026.04.21 | ₩15,636 | ₩19,378 | ₩13,765 | ₩18,041 | +15.38% | 283.9만 |
|---|
| 2026.04.20 | ₩13,230 | ₩13,230 | ₩10,691 | ₩11,627 | -12.12% | 112.9만 |
|---|
| 2026.04.17 | ₩13,631 | ₩13,765 | ₩12,027 | ₩13,030 | -4.41% | 17.6만 |
|---|
| 2026.04.16 | ₩16,170 | ₩16,424 | ₩12,829 | ₩13,765 | -14.88% | 1.1만 |
|---|
| 2026.04.15 | ₩15,502 | ₩16,437 | ₩15,235 | ₩15,368 | -0.86% | 5.3천 |
|---|
| 2026.04.14 | ₩16,437 | ₩16,972 | ₩15,636 | ₩15,636 | -4.88% | 4.1천 |
|---|
| 2026.04.13 | ₩16,838 | ₩16,972 | ₩14,700 | ₩16,304 | -3.17% | 7.4천 |
|---|
| 2026.04.10 | ₩18,442 | ₩18,843 | ₩15,368 | ₩17,239 | -6.52% | 7.7천 |
|---|
| 2026.04.09 | ₩15,769 | ₩18,709 | ₩15,235 | ₩17,640 | +11.86% | 9천 |
|---|
| 2026.04.08 | ₩19,244 | ₩19,244 | ₩14,032 | ₩15,235 | -20.83% | 1.2만 |
|---|
| 2026.04.07 | ₩18,041 | ₩18,576 | ₩17,373 | ₩17,640 | -2.22% | 1.6천 |
|---|
| 2026.04.06 | ₩18,041 | ₩18,482 | ₩17,640 | ₩17,774 | -1.48% | 2.4천 |
|---|
| 2026.04.02 | ₩17,774 | ₩19,658 | ₩17,239 | ₩18,442 | +3.76% | 9.6천 |
|---|
| 2026.04.01 | ₩18,709 | ₩19,712 | ₩18,308 | ₩18,977 | +1.43% | 3.5천 |
|---|
| 2026.03.31 | ₩17,907 | ₩20,019 | ₩11,894 | ₩19,110 | +6.72% | 1.4만 |
|---|
| 2026.03.30 | ₩19,378 | ₩20,233 | ₩17,640 | ₩18,843 | -2.76% | 2.5천 |
|---|
| 2026.03.27 | ₩20,046 | ₩20,447 | ₩18,442 | ₩19,244 | -4.00% | 3.7천 |
|---|
| 2026.03.26 | ₩18,977 | ₩20,046 | ₩18,709 | ₩19,912 | +4.93% | 4.4천 |
|---|
| 2026.03.25 | ₩20,179 | ₩20,179 | ₩18,442 | ₩19,378 | -3.97% | 3.9천 |
|---|
| 2026.03.24 | ₩18,709 | ₩21,248 | ₩17,373 | ₩20,313 | +8.57% | 1.9만 |
|---|
| 2026.03.23 | ₩18,576 | ₩18,709 | ₩17,373 | ₩18,709 | +0.72% | 4.8천 |
|---|
| 2026.03.20 | ₩18,041 | ₩18,977 | ₩17,172 | ₩18,977 | +5.19% | 1.4천 |
|---|
| 2026.03.19 | ₩17,239 | ₩18,709 | ₩16,705 | ₩17,774 | +3.10% | 7.4천 |
|---|
| 2026.03.18 | ₩18,041 | ₩18,843 | ₩17,373 | ₩17,507 | -2.96% | 9천 |
|---|
| 2026.03.17 | ₩18,709 | ₩20,139 | ₩17,907 | ₩18,442 | -1.43% | 1.2만 |
|---|
| 2026.03.16 | ₩20,313 | ₩20,848 | ₩17,440 | ₩18,843 | -7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩22,050 | ₩24,990 | ₩16,050 | ₩20,179 | -8.48% | 1.8만 |
|---|
| 2026.03.12 | ₩30,603 | ₩31,138 | ₩18,576 | ₩21,382 | -30.13% | 2.2만 |
|---|
| 2026.03.11 | ₩26,728 | ₩29,160 | ₩25,792 | ₩28,198 | +5.50% | 3.1만 |
|---|
| 2026.03.10 | ₩24,055 | ₩27,529 | ₩23,253 | ₩25,792 | +7.22% | 25.3만 |
|---|
| 2026.03.09 | ₩22,451 | ₩22,585 | ₩20,580 | ₩20,580 | -8.33% | 77.3만 |
|---|
| 2026.03.06 | ₩21,235 | ₩24,456 | ₩17,640 | ₩22,184 | +4.47% | 1.7만 |
|---|
| 2026.03.05 | ₩19,645 | ₩21,382 | ₩19,511 | ₩20,580 | +4.76% | 4.3천 |
|---|
| 2026.03.04 | ₩19,778 | ₩20,580 | ₩19,645 | ₩19,645 | -0.68% | 3.5천 |
|---|
| 2026.03.03 | ₩17,907 | ₩20,981 | ₩17,907 | ₩20,046 | +11.94% | 6.1천 |
|---|
| 2026.03.02 | ₩20,447 | ₩20,701 | ₩18,977 | ₩19,645 | -3.92% | 3천 |
|---|
| 2026.02.27 | ₩21,649 | ₩21,917 | ₩20,447 | ₩20,714 | -4.32% | 2천 |
|---|
| 2026.02.26 | ₩21,917 | ₩22,718 | ₩20,848 | ₩21,382 | -2.44% | 2.3천 |
|---|
| 2026.02.25 | ₩22,598 | ₩22,986 | ₩20,981 | ₩21,783 | -3.61% | 8.9천 |
|---|
| 2026.02.24 | ₩24,857 | ₩24,990 | ₩19,979 | ₩20,714 | -16.67% | 1.4만 |
|---|
| 2026.02.23 | ₩28,599 | ₩31,539 | ₩24,589 | ₩25,391 | -11.21% | 2만 |
|---|
| 2026.02.20 | ₩27,823 | ₩49,179 | ₩23,266 | ₩31,939 | +14.79% | 71.3만 |
|---|
| 2026.02.19 | ₩29,668 | ₩31,939 | ₩26,995 | ₩26,995 | -9.01% | 3천 |
|---|
| 2026.02.18 | ₩33,410 | ₩34,773 | ₩29,534 | ₩29,534 | -11.60% | 5.9천 |
|---|
| 2026.02.17 | ₩35,280 | ₩35,280 | ₩30,469 | ₩32,073 | -9.09% | 1.5천 |
|---|
| 2026.02.13 | ₩35,013 | ₩36,350 | ₩33,810 | ₩33,810 | -3.44% | 3천 |
|---|
| 2026.02.12 | ₩37,419 | ₩38,154 | ₩33,543 | ₩35,414 | -5.36% | 2.8천 |
|---|
| 2026.02.11 | ₩37,419 | ₩38,755 | ₩35,561 | ₩35,681 | -4.64% | 1.6천 |
|---|
| 2026.02.10 | ₩37,686 | ₩40,760 | ₩35,548 | ₩35,548 | -5.67% | 2.3천 |
|---|
| 2026.02.09 | ₩39,824 | ₩42,844 | ₩38,087 | ₩38,755 | -2.68% | 2.1천 |
|---|
| 2026.02.06 | ₩41,428 | ₩43,847 | ₩37,953 | ₩39,824 | -3.87% | 2.6천 |
|---|
| 2026.02.05 | ₩46,773 | ₩48,805 | ₩40,492 | ₩41,829 | -10.57% | 3.6천 |
|---|
| 2026.02.04 | ₩52,653 | ₩52,854 | ₩47,709 | ₩47,709 | -9.39% | 2.5천 |
|---|
| 2026.02.03 | ₩56,328 | ₩63,478 | ₩51,451 | ₩52,386 | -7.00% | 1.4만 |
|---|
| 2026.02.02 | ₩54,230 | ₩57,331 | ₩52,814 | ₩53,722 | -0.94% | 1.8천 |
|---|
| 2026.01.30 | ₩50,382 | ₩64,267 | ₩49,713 | ₩58,533 | +16.18% | 6.9천 |
|---|
| 2026.01.29 | ₩50,916 | ₩52,921 | ₩49,713 | ₩51,050 | +0.26% | 3.1천 |
|---|
| 2026.01.28 | ₩51,718 | ₩54,457 | ₩51,317 | ₩51,451 | -0.52% | 4.1천 |
|---|
| 2026.01.27 | ₩52,252 | ₩56,676 | ₩51,183 | ₩53,322 | +2.05% | 4.4천 |
|---|
| 2026.01.26 | ₩56,796 | ₩56,930 | ₩52,787 | ₩52,787 | -7.06% | 3.8천 |
|---|
| 2026.01.23 | ₩56,930 | ₩61,874 | ₩56,930 | ₩59,202 | +3.99% | 3.3천 |
|---|
| 2026.01.22 | ₩63,879 | ₩66,552 | ₩54,257 | ₩58,934 | -7.74% | 9.6천 |
|---|
| 2026.01.21 | ₩78,312 | ₩84,726 | ₩68,824 | ₩68,957 | -11.95% | 7.8천 |
|---|
| 2026.01.20 | ₩71,496 | ₩78,846 | ₩67,487 | ₩77,109 | +7.85% | 3.2만 |
|---|
| 2026.01.16 | ₩81,653 | ₩117,468 | ₩71,897 | ₩94,215 | +15.38% | 203.4만 |
|---|
| 2026.01.15 | ₩52,252 | ₩61,874 | ₩51,317 | ₩60,271 | +15.35% | 6.2천 |
|---|
| 2026.01.14 | ₩54,257 | ₩54,792 | ₩50,916 | ₩52,252 | -3.69% | 2.3천 |
|---|
| 2026.01.13 | ₩58,801 | ₩64,146 | ₩52,119 | ₩55,727 | -5.23% | 1.3만 |
|---|
| 2026.01.12 | ₩52,520 | ₩65,349 | ₩51,050 | ₩61,607 | +17.30% | 7.2천 |
|---|
| 2026.01.09 | ₩58,266 | ₩58,868 | ₩48,778 | ₩52,787 | -9.40% | 4.2천 |
|---|
| 2026.01.08 | ₩54,992 | ₩60,137 | ₩53,509 | ₩60,084 | +9.26% | 9.6천 |
|---|
| 2026.01.07 | ₩58,667 | ₩60,003 | ₩56,262 | ₩57,732 | -1.59% | 770 |
|---|
| 2026.01.06 | ₩56,128 | ₩65,483 | ₩56,128 | ₩61,473 | +9.52% | 1.6천 |
|---|
| 2026.01.05 | ₩58,533 | ₩62,877 | ₩55,727 | ₩56,930 | -2.74% | 1천 |
|---|
| 2026.01.02 | ₩51,183 | ₩60,044 | ₩51,183 | ₩58,934 | +15.14% | 3.5천 |
|---|
| 2025.12.31 | ₩60,404 | ₩65,349 | ₩49,045 | ₩51,718 | -14.38% | 4.1천 |
|---|
| 2025.12.30 | ₩63,946 | ₩65,549 | ₩56,275 | ₩62,676 | -1.99% | 5.6천 |
|---|
| 2025.12.29 | ₩54,123 | ₩68,489 | ₩52,787 | ₩64,814 | +19.75% | 5.6천 |
|---|
| 2025.12.26 | ₩52,119 | ₩59,135 | ₩51,785 | ₩55,460 | +6.41% | 3.2천 |
|---|
| 2025.12.24 | ₩54,123 | ₩56,462 | ₩51,117 | ₩51,785 | -4.32% | 1천 |
|---|
| 2025.12.23 | ₩51,785 | ₩57,798 | ₩48,778 | ₩54,123 | +4.52% | 6.7천 |
|---|
| 2025.12.22 | ₩65,149 | ₩68,824 | ₩63,478 | ₩63,478 | -2.56% | 841 |
|---|
| 2025.12.19 | ₩70,494 | ₩70,494 | ₩63,478 | ₩67,153 | -4.74% | 1.1천 |
|---|
| 2025.12.18 | ₩70,160 | ₩73,167 | ₩66,819 | ₩67,821 | -3.33% | 964 |
|---|
| 2025.12.17 | ₩70,828 | ₩73,501 | ₩64,146 | ₩70,160 | -0.94% | 1.7천 |
|---|
| 2025.12.16 | ₩65,149 | ₩67,487 | ₩61,473 | ₩64,146 | -1.54% | 1.2천 |
|---|
| 2025.12.15 | ₩70,160 | ₩71,830 | ₩63,478 | ₩66,151 | -5.71% | 1.3천 |
|---|
| 2025.12.12 | ₩78,178 | ₩79,181 | ₩70,494 | ₩71,496 | -8.55% | 2.3천 |
|---|
| 2025.12.11 | ₩79,181 | ₩79,181 | ₩73,501 | ₩78,512 | -0.84% | 1.1천 |
|---|
| 2025.12.10 | ₩81,853 | ₩81,853 | ₩79,515 | ₩81,519 | -0.41% | 943 |
|---|
| 2025.12.09 | ₩85,194 | ₩86,865 | ₩79,181 | ₩81,853 | -3.92% | 1.7천 |
|---|
| 2025.12.08 | ₩85,194 | ₩86,865 | ₩83,524 | ₩86,865 | +1.96% | 688 |
|---|
| 2025.12.05 | ₩84,526 | ₩87,867 | ₩84,526 | ₩86,197 | +1.98% | 1.1천 |
|---|
| 2025.12.04 | ₩85,862 | ₩89,537 | ₩85,528 | ₩87,199 | +1.56% | 1.2천 |
|---|
| 2025.12.03 | ₩86,197 | ₩93,213 | ₩86,197 | ₩89,537 | +3.88% | 1.9천 |
|---|
| 2025.12.02 | ₩93,213 | ₩94,215 | ₩91,208 | ₩93,547 | +0.36% | 3.4천 |
|---|
| 2025.12.01 | ₩92,878 | ₩94,883 | ₩90,206 | ₩93,881 | +1.08% | 6.9천 |
|---|
| 2025.11.28 | ₩112,924 | ₩112,924 | ₩83,858 | ₩98,558 | -12.72% | 14.9만 |
|---|
| 2025.11.26 | ₩86,865 | ₩86,865 | ₩81,853 | ₩84,192 | -3.08% | 722 |
|---|
| 2025.11.25 | ₩88,535 | ₩90,540 | ₩84,526 | ₩85,528 | -3.40% | 1천 |
|---|
| 2025.11.24 | ₩91,876 | ₩96,888 | ₩86,197 | ₩86,865 | -5.45% | 1.7천 |
|---|
| 2025.11.21 | ₩92,878 | ₩97,890 | ₩87,199 | ₩88,535 | -4.68% | 509 |
|---|
| 2025.11.20 | ₩109,249 | ₩116,599 | ₩73,501 | ₩91,876 | -15.90% | 2.7천 |
|---|
| 2025.11.19 | ₩104,572 | ₩110,920 | ₩102,233 | ₩110,251 | +5.43% | 1.2천 |
|---|
| 2025.11.18 | ₩106,576 | ₩113,592 | ₩106,576 | ₩107,913 | +1.25% | 849 |
|---|
| 2025.11.17 | ₩110,920 | ₩121,611 | ₩107,579 | ₩113,926 | +2.71% | 1.2천 |
|---|
| 2025.11.14 | ₩108,915 | ₩118,270 | ₩98,224 | ₩114,260 | +4.91% | 3천 |
|---|
| 2025.11.13 | ₩95,217 | ₩110,920 | ₩95,217 | ₩109,583 | +15.09% | 2.2천 |
|---|
| 2025.11.12 | ₩110,251 | ₩115,931 | ₩105,240 | ₩106,910 | -3.03% | 5.5천 |
|---|
| 2025.11.11 | ₩115,263 | ₩121,276 | ₩113,258 | ₩118,604 | +2.90% | 4.2천 |
|---|
| 2025.11.10 | ₩135,308 | ₩135,308 | ₩113,926 | ₩121,611 | -10.12% | 9.9천 |
|---|
| 2025.11.07 | ₩138,984 | ₩155,020 | ₩113,258 | ₩152,013 | +9.38% | 3.5만 |
|---|
| 2025.11.06 | ₩179,075 | ₩224,512 | ₩123,615 | ₩159,697 | -10.82% | 151.8만 |
|---|
| 2025.11.05 | ₩86,865 | ₩92,544 | ₩86,531 | ₩92,210 | +6.15% | 24.4만 |
|---|
| 2025.11.04 | ₩98,558 | ₩103,235 | ₩84,526 | ₩88,869 | -9.83% | 824 |
|---|
| 2025.11.03 | ₩98,558 | ₩101,899 | ₩91,542 | ₩101,899 | +3.39% | 1.4천 |
|---|
| 2025.10.31 | ₩100,229 | ₩101,565 | ₩95,551 | ₩101,231 | +1.00% | 606 |
|---|
| 2025.10.30 | ₩98,558 | ₩103,569 | ₩93,547 | ₩101,565 | +3.05% | 1.7천 |
|---|
| 2025.10.29 | ₩106,910 | ₩108,581 | ₩98,224 | ₩101,565 | -5.00% | 1.3천 |
|---|
| 2025.10.28 | ₩103,569 | ₩114,595 | ₩100,897 | ₩106,576 | +2.90% | 1.9천 |
|---|
| 2025.10.27 | ₩130,297 | ₩139,986 | ₩56,796 | ₩102,233 | -21.54% | 1.8만 |
|---|
| 2025.10.24 | ₩136,311 | ₩148,672 | ₩123,615 | ₩126,956 | -6.86% | 3.2천 |
|---|
| 2025.10.23 | ₩155,020 | ₩160,032 | ₩130,297 | ₩140,654 | -9.27% | 3.1천 |
|---|
| 2025.10.22 | ₩166,713 | ₩166,713 | ₩151,011 | ₩159,697 | -4.21% | 949 |
|---|
| 2025.10.21 | ₩169,386 | ₩173,061 | ₩160,366 | ₩166,713 | -1.58% | 699 |
|---|
| 2025.10.20 | ₩163,707 | ₩173,395 | ₩156,356 | ₩169,052 | +3.27% | 1.2천 |
|---|
| 2025.10.17 | ₩161,702 | ₩170,388 | ₩131,633 | ₩158,695 | -1.86% | 3.3천 |
|---|
| 2025.10.16 | ₩182,082 | ₩182,082 | ₩151,345 | ₩161,702 | -11.19% | 1.3천 |
|---|
| 2025.10.15 | ₩182,416 | ₩183,752 | ₩177,070 | ₩177,739 | -2.56% | 671 |
|---|
| 2025.10.14 | ₩177,070 | ₩177,070 | ₩168,050 | ₩173,395 | -2.08% | 1천 |
|---|
| 2025.10.13 | ₩178,741 | ₩187,093 | ₩174,398 | ₩179,743 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩190,434 | ₩198,118 | ₩178,741 | ₩180,411 | -5.26% | 2천 |
|---|