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 | ₩2,335 | ₩2,788 | ₩2,321 | ₩2,441 | +4.57% | 146.7만 |
| 2026.10.08 | ₩2,508 | ₩2,637 | ₩2,268 | ₩2,321 | -7.45% | 210.7만 |
| 2026.10.07 | ₩2,855 | ₩3,855 | ₩2,375 | ₩3,068 | +7.48% | 1.2억 |
| 2026.10.06 | ₩1,814 | ₩1,841 | ₩1,734 | ₩1,821 | +0.37% | 1416.4만 |
| 2026.10.05 | ₩2,135 | ₩2,161 | ₩1,868 | ₩1,868 | -12.50% | 20.2만 |
| 2026.10.02 | ₩2,228 | ₩2,264 | ₩2,081 | ₩2,135 | -4.19% | 12.2만 |
| 2026.10.01 | ₩2,135 | ₩2,301 | ₩2,081 | ₩2,161 | +1.25% | 36.7만 |
| 2026.09.30 | ₩3,268 | ₩4,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| -20.00% |
| 1152.8만 |
| 2026.09.29 | ₩2,682 | ₩2,748 | ₩2,668 | ₩2,735 | +1.99% | 292.6만 |
|---|
| 2026.09.28 | ₩2,802 | ₩2,835 | ₩2,668 | ₩2,708 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩2,748 | ₩2,855 | ₩2,735 | ₩2,815 | +2.43% | 3.9만 |
|---|
| 2026.09.24 | ₩2,802 | ₩2,802 | ₩2,735 | ₩2,755 | -1.67% | 1.2만 |
|---|
| 2026.09.23 | ₩2,828 | ₩2,934 | ₩2,708 | ₩2,762 | -2.36% | 5.1만 |
|---|
| 2026.09.22 | ₩2,798 | ₩2,828 | ₩2,735 | ₩2,788 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩2,802 | ₩2,882 | ₩2,775 | ₩2,842 | +1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩2,802 | ₩2,882 | ₩2,762 | ₩2,842 | +1.43% | 1.4만 |
|---|
| 2026.09.17 | ₩2,855 | ₩2,948 | ₩2,738 | ₩2,815 | -1.40% | 2.9만 |
|---|
| 2026.09.16 | ₩2,735 | ₩2,882 | ₩2,708 | ₩2,775 | +1.46% | 5.2만 |
|---|
| 2026.09.15 | ₩2,855 | ₩2,855 | ₩2,698 | ₩2,762 | -3.27% | 5.7만 |
|---|
| 2026.09.14 | ₩2,975 | ₩2,975 | ₩2,868 | ₩2,868 | -3.59% | 2.2만 |
|---|
| 2026.09.11 | ₩2,962 | ₩3,028 | ₩2,935 | ₩2,962 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩2,988 | ₩3,068 | ₩2,962 | ₩3,028 | +1.34% | 2.1만 |
|---|
| 2026.09.09 | ₩3,015 | ₩3,055 | ₩2,935 | ₩3,002 | -0.44% | 4.8만 |
|---|
| 2026.09.08 | ₩3,015 | ₩3,122 | ₩3,002 | ₩3,015 | 0.00% | 3.6만 |
|---|
| 2026.09.04 | ₩3,135 | ₩3,135 | ₩2,935 | ₩3,015 | -3.83% | 2.6만 |
|---|
| 2026.09.03 | ₩2,935 | ₩3,202 | ₩2,935 | ₩3,068 | +4.55% | 6.2만 |
|---|
| 2026.09.02 | ₩2,828 | ₩3,072 | ₩2,794 | ₩2,922 | +3.30% | 9만 |
|---|
| 2026.09.01 | ₩2,935 | ₩2,976 | ₩2,868 | ₩2,935 | 0.00% | 4만 |
|---|
| 2026.08.31 | ₩3,002 | ₩3,015 | ₩2,948 | ₩3,002 | 0.00% | 4만 |
|---|
| 2026.08.28 | ₩3,122 | ₩3,126 | ₩2,975 | ₩2,975 | -4.70% | 3.1만 |
|---|
| 2026.08.27 | ₩3,042 | ₩3,195 | ₩3,002 | ₩3,148 | +3.51% | 4.2만 |
|---|
| 2026.08.26 | ₩3,108 | ₩3,108 | ₩3,028 | ₩3,068 | -1.29% | 4.3만 |
|---|
| 2026.08.25 | ₩3,175 | ₩3,228 | ₩3,095 | ₩3,095 | -2.52% | 6.6만 |
|---|
| 2026.08.24 | ₩3,122 | ₩3,335 | ₩3,095 | ₩3,202 | +2.56% | 6.9만 |
|---|
| 2026.08.21 | ₩3,175 | ₩3,268 | ₩3,082 | ₩3,162 | -0.42% | 7.1만 |
|---|
| 2026.08.20 | ₩3,202 | ₩3,255 | ₩3,068 | ₩3,215 | +0.42% | 6.7만 |
|---|
| 2026.08.19 | ₩3,335 | ₩3,402 | ₩3,188 | ₩3,215 | -3.60% | 15만 |
|---|
| 2026.08.18 | ₩3,402 | ₩3,435 | ₩3,335 | ₩3,335 | -1.96% | 12.1만 |
|---|
| 2026.08.17 | ₩3,469 | ₩3,521 | ₩3,335 | ₩3,509 | +1.15% | 13.5만 |
|---|
| 2026.08.14 | ₩3,495 | ₩3,575 | ₩3,349 | ₩3,535 | +1.15% | 12.9만 |
|---|
| 2026.08.13 | ₩3,469 | ₩3,575 | ₩3,469 | ₩3,562 | +2.69% | 11.2만 |
|---|
| 2026.08.12 | ₩3,535 | ₩3,602 | ₩3,442 | ₩3,589 | +1.51% | 19.2만 |
|---|
| 2026.08.11 | ₩3,615 | ₩3,669 | ₩3,495 | ₩3,602 | -0.37% | 49.9만 |
|---|
| 2026.08.10 | ₩3,602 | ₩3,869 | ₩3,549 | ₩3,602 | 0.00% | 41.6만 |
|---|
| 2026.08.07 | ₩3,549 | ₩3,722 | ₩3,495 | ₩3,709 | +4.51% | 35.6만 |
|---|
| 2026.08.06 | ₩3,775 | ₩3,936 | ₩3,615 | ₩3,775 | 0.00% | 42만 |
|---|
| 2026.08.05 | ₩3,909 | ₩4,869 | ₩3,742 | ₩3,815 | -2.39% | 156.2만 |
|---|
| 2026.08.04 | ₩3,815 | ₩4,056 | ₩3,682 | ₩3,789 | -0.70% | 55.3만 |
|---|
| 2026.08.03 | ₩4,402 | ₩4,442 | ₩3,962 | ₩4,136 | -6.06% | 56.6만 |
|---|
| 2026.07.31 | ₩5,096 | ₩5,975 | ₩4,369 | ₩4,536 | -10.99% | 124.3만 |
|---|
| 2026.07.30 | ₩7,324 | ₩7,458 | ₩4,816 | ₩4,816 | -34.24% | 277.1만 |
|---|
| 2026.07.29 | ₩7,151 | ₩8,138 | ₩6,537 | ₩7,778 | +8.77% | 296.4만 |
|---|
| 2026.07.28 | ₩7,337 | ₩9,098 | ₩5,376 | ₩8,591 | +17.09% | 3436.8만 |
|---|
| 2026.07.27 | ₩3,916 | ₩6,537 | ₩3,629 | ₩5,563 | +42.08% | 9044.5만 |
|---|
| 2026.07.24 | ₩3,242 | ₩3,255 | ₩2,548 | ₩2,575 | -20.58% | 346.1만 |
|---|
| 2026.07.23 | ₩4,016 | ₩4,402 | ₩3,402 | ₩3,575 | -10.96% | 143.8만 |
|---|
| 2026.07.22 | ₩4,056 | ₩5,470 | ₩3,936 | ₩3,989 | -1.64% | 256.3만 |
|---|
| 2026.07.21 | ₩3,976 | ₩4,385 | ₩3,682 | ₩4,122 | +3.69% | 185.8만 |
|---|
| 2026.07.20 | ₩10,379 | ₩13,194 | ₩3,882 | ₩4,683 | -54.88% | 7562.1만 |
|---|
| 2026.07.17 | ₩5,603 | ₩6,390 | ₩5,230 | ₩5,523 | -1.43% | 2591.7만 |
|---|
| 2026.07.16 | ₩4,402 | ₩4,576 | ₩4,029 | ₩4,056 | -7.88% | 811.5만 |
|---|
| 2026.07.15 | ₩4,669 | ₩4,909 | ₩4,136 | ₩4,429 | -5.14% | 8.6만 |
|---|
| 2026.07.14 | ₩5,216 | ₩5,599 | ₩4,322 | ₩4,669 | -10.49% | 10.3만 |
|---|
| 2026.07.13 | ₩5,883 | ₩6,003 | ₩4,896 | ₩5,470 | -7.03% | 14.7만 |
|---|
| 2026.07.10 | ₩6,404 | ₩6,457 | ₩5,603 | ₩6,070 | -5.21% | 15.7만 |
|---|
| 2026.07.09 | ₩6,417 | ₩7,164 | ₩6,203 | ₩6,724 | +4.78% | 28.5만 |
|---|
| 2026.07.08 | ₩4,002 | ₩8,471 | ₩3,989 | ₩6,844 | +71.00% | 781.8만 |
|---|
| 2026.07.07 | ₩5,710 | ₩5,870 | ₩5,256 | ₩5,510 | -3.50% | 9.8만 |
|---|
| 2026.07.06 | ₩8,311 | ₩8,538 | ₩5,603 | ₩6,003 | -27.77% | 50만 |
|---|
| 2026.07.02 | ₩7,337 | ₩9,205 | ₩6,724 | ₩8,378 | +14.18% | 134.9만 |
|---|
| 2026.07.01 | ₩5,656 | ₩9,205 | ₩5,603 | ₩7,177 | +26.89% | 373.6만 |
|---|
| 2026.06.30 | ₩6,871 | ₩8,538 | ₩4,242 | ₩7,458 | +8.54% | 4058.9만 |
|---|
| 2026.06.29 | ₩4,536 | ₩4,789 | ₩3,669 | ₩3,762 | -17.06% | 15.3만 |
|---|
| 2026.06.26 | ₩5,070 | ₩5,390 | ₩4,322 | ₩4,483 | -11.58% | 9.8만 |
|---|
| 2026.06.25 | ₩4,963 | ₩5,870 | ₩4,709 | ₩5,336 | +7.53% | 9.5만 |
|---|
| 2026.06.24 | ₩5,083 | ₩5,136 | ₩4,669 | ₩5,136 | +1.05% | 12.2만 |
|---|
| 2026.06.23 | ₩5,203 | ₩5,603 | ₩5,029 | ₩5,470 | +5.13% | 9.6만 |
|---|
| 2026.06.22 | ₩5,710 | ₩5,843 | ₩5,203 | ₩5,470 | -4.21% | 9.2만 |
|---|
| 2026.06.18 | ₩6,404 | ₩6,510 | ₩5,203 | ₩5,510 | -13.96% | 23.4만 |
|---|
| 2026.06.17 | ₩6,724 | ₩8,138 | ₩6,577 | ₩6,577 | -2.18% | 23.3만 |
|---|
| 2026.06.16 | ₩7,578 | ₩7,991 | ₩6,337 | ₩6,937 | -8.45% | 24.7만 |
|---|
| 2026.06.15 | ₩9,752 | ₩9,872 | ₩8,004 | ₩8,125 | -16.69% | 18.6만 |
|---|
| 2026.06.12 | ₩13,874 | ₩14,141 | ₩7,337 | ₩8,912 | -35.77% | 47.5만 |
|---|
| 2026.06.11 | ₩15,742 | ₩16,409 | ₩10,673 | ₩13,474 | -14.41% | 23.7만 |
|---|
| 2026.06.10 | ₩12,274 | ₩22,359 | ₩11,553 | ₩16,142 | +31.52% | 318.2만 |
|---|
| 2026.06.09 | ₩12,140 | ₩13,341 | ₩10,833 | ₩11,833 | -2.53% | 30.4만 |
|---|
| 2026.06.08 | ₩10,939 | ₩12,460 | ₩10,139 | ₩10,779 | -1.46% | 12.1만 |
|---|
| 2026.06.05 | ₩11,393 | ₩11,566 | ₩10,673 | ₩10,939 | -3.98% | 2.9만 |
|---|
| 2026.06.04 | ₩11,473 | ₩12,087 | ₩11,340 | ₩11,740 | +2.33% | 5만 |
|---|
| 2026.06.03 | ₩12,007 | ₩12,407 | ₩11,740 | ₩12,274 | +2.22% | 3.1만 |
|---|
| 2026.06.02 | ₩12,274 | ₩12,647 | ₩12,007 | ₩12,020 | -2.07% | 3.1만 |
|---|
| 2026.06.01 | ₩12,140 | ₩13,061 | ₩11,713 | ₩12,274 | +1.10% | 6.4만 |
|---|
| 2026.05.29 | ₩14,275 | ₩14,675 | ₩11,967 | ₩11,967 | -16.17% | 22.5만 |
|---|
| 2026.05.28 | ₩15,609 | ₩16,943 | ₩13,207 | ₩13,341 | -14.53% | 18.5만 |
|---|
| 2026.05.27 | ₩22,279 | ₩23,213 | ₩15,235 | ₩15,742 | -29.34% | 38.2만 |
|---|
| 2026.05.26 | ₩22,012 | ₩26,682 | ₩21,479 | ₩22,012 | 0.00% | 164.6만 |
|---|
| 2026.05.22 | ₩15,008 | ₩19,478 | ₩13,608 | ₩17,343 | +15.56% | 1015.4만 |
|---|
| 2026.05.21 | ₩10,032 | ₩10,606 | ₩8,138 | ₩8,245 | -17.82% | 15.2만 |
|---|
| 2026.05.20 | ₩10,246 | ₩10,406 | ₩9,765 | ₩10,006 | -2.34% | 4.7만 |
|---|
| 2026.05.19 | ₩11,713 | ₩12,420 | ₩10,406 | ₩10,539 | -10.02% | 11.3만 |
|---|
| 2026.05.18 | ₩11,340 | ₩13,341 | ₩11,206 | ₩12,540 | +10.59% | 14.9만 |
|---|
| 2026.05.15 | ₩15,675 | ₩18,677 | ₩11,300 | ₩12,073 | -22.98% | 321.5만 |
|---|
| 2026.05.14 | ₩10,406 | ₩10,673 | ₩9,419 | ₩10,312 | -0.90% | 130.9만 |
|---|
| 2026.05.13 | ₩11,220 | ₩11,220 | ₩10,352 | ₩10,806 | -3.69% | 3.3만 |
|---|
| 2026.05.12 | ₩12,140 | ₩12,140 | ₩10,473 | ₩10,859 | -10.55% | 4.5만 |
|---|
| 2026.05.11 | ₩13,341 | ₩13,341 | ₩11,553 | ₩12,020 | -9.90% | 5.5만 |
|---|
| 2026.05.08 | ₩15,209 | ₩15,275 | ₩13,474 | ₩13,874 | -8.77% | 6.6만 |
|---|
| 2026.05.07 | ₩15,475 | ₩16,676 | ₩15,475 | ₩15,475 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩19,678 | ₩20,011 | ₩14,808 | ₩15,742 | -20.00% | 22.1만 |
|---|
| 2026.05.05 | ₩22,813 | ₩24,947 | ₩16,809 | ₩17,343 | -23.98% | 341만 |
|---|
| 2026.05.04 | ₩16,142 | ₩18,277 | ₩15,342 | ₩15,876 | -1.65% | 15.4만 |
|---|
| 2026.05.01 | ₩21,612 | ₩24,814 | ₩19,211 | ₩19,211 | -11.11% | 16.1만 |
|---|
| 2026.04.30 | ₩30,350 | ₩33,352 | ₩25,614 | ₩26,415 | -12.97% | 230.9만 |
|---|
| 2026.04.29 | ₩19,744 | ₩28,149 | ₩19,478 | ₩25,348 | +28.38% | 137.2만 |
|---|
| 2026.04.28 | ₩17,877 | ₩29,216 | ₩16,276 | ₩20,411 | +14.18% | 2019.9만 |
|---|
| 2026.04.27 | ₩11,967 | ₩12,594 | ₩10,099 | ₩10,392 | -13.15% | 2.9만 |
|---|
| 2026.04.24 | ₩14,275 | ₩14,541 | ₩10,713 | ₩12,007 | -15.89% | 5.6만 |
|---|
| 2026.04.23 | ₩14,408 | ₩15,742 | ₩14,008 | ₩14,275 | -0.93% | 4.3만 |
|---|
| 2026.04.22 | ₩16,009 | ₩16,142 | ₩14,675 | ₩15,876 | -0.83% | 10.7만 |
|---|
| 2026.04.21 | ₩15,609 | ₩19,344 | ₩13,741 | ₩18,010 | +15.38% | 283.9만 |
|---|
| 2026.04.20 | ₩13,207 | ₩13,207 | ₩10,673 | ₩11,606 | -12.12% | 112.9만 |
|---|
| 2026.04.17 | ₩13,608 | ₩13,741 | ₩12,007 | ₩13,007 | -4.41% | 17.6만 |
|---|
| 2026.04.16 | ₩16,142 | ₩16,396 | ₩12,807 | ₩13,741 | -14.88% | 1.1만 |
|---|
| 2026.04.15 | ₩15,475 | ₩16,409 | ₩15,209 | ₩15,342 | -0.86% | 5.3천 |
|---|
| 2026.04.14 | ₩16,409 | ₩16,943 | ₩15,609 | ₩15,609 | -4.88% | 4.1천 |
|---|
| 2026.04.13 | ₩16,809 | ₩16,943 | ₩14,675 | ₩16,276 | -3.17% | 7.4천 |
|---|
| 2026.04.10 | ₩18,410 | ₩18,811 | ₩15,342 | ₩17,210 | -6.52% | 7.7천 |
|---|
| 2026.04.09 | ₩15,742 | ₩18,677 | ₩15,209 | ₩17,610 | +11.86% | 9천 |
|---|
| 2026.04.08 | ₩19,211 | ₩19,211 | ₩14,008 | ₩15,209 | -20.83% | 1.2만 |
|---|
| 2026.04.07 | ₩18,010 | ₩18,544 | ₩17,343 | ₩17,610 | -2.22% | 1.6천 |
|---|
| 2026.04.06 | ₩18,010 | ₩18,450 | ₩17,610 | ₩17,743 | -1.48% | 2.4천 |
|---|
| 2026.04.02 | ₩17,743 | ₩19,624 | ₩17,210 | ₩18,410 | +3.76% | 9.6천 |
|---|
| 2026.04.01 | ₩18,677 | ₩19,678 | ₩18,277 | ₩18,944 | +1.43% | 3.5천 |
|---|
| 2026.03.31 | ₩17,877 | ₩19,985 | ₩11,873 | ₩19,077 | +6.72% | 1.4만 |
|---|
| 2026.03.30 | ₩19,344 | ₩20,198 | ₩17,610 | ₩18,811 | -2.76% | 2.5천 |
|---|
| 2026.03.27 | ₩20,011 | ₩20,411 | ₩18,410 | ₩19,211 | -4.00% | 3.7천 |
|---|
| 2026.03.26 | ₩18,944 | ₩20,011 | ₩18,677 | ₩19,878 | +4.93% | 4.4천 |
|---|
| 2026.03.25 | ₩20,145 | ₩20,145 | ₩18,410 | ₩19,344 | -3.97% | 3.9천 |
|---|
| 2026.03.24 | ₩18,677 | ₩21,212 | ₩17,343 | ₩20,278 | +8.57% | 1.9만 |
|---|
| 2026.03.23 | ₩18,544 | ₩18,677 | ₩17,343 | ₩18,677 | +0.72% | 4.8천 |
|---|
| 2026.03.20 | ₩18,010 | ₩18,944 | ₩17,143 | ₩18,944 | +5.19% | 1.4천 |
|---|
| 2026.03.19 | ₩17,210 | ₩18,677 | ₩16,676 | ₩17,743 | +3.10% | 7.4천 |
|---|
| 2026.03.18 | ₩18,010 | ₩18,811 | ₩17,343 | ₩17,476 | -2.96% | 9천 |
|---|
| 2026.03.17 | ₩18,677 | ₩20,105 | ₩17,877 | ₩18,410 | -1.43% | 1.2만 |
|---|
| 2026.03.16 | ₩20,278 | ₩20,812 | ₩17,410 | ₩18,811 | -7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩22,012 | ₩24,947 | ₩16,022 | ₩20,145 | -8.48% | 1.8만 |
|---|
| 2026.03.12 | ₩30,550 | ₩31,084 | ₩18,544 | ₩21,345 | -30.13% | 2.2만 |
|---|
| 2026.03.11 | ₩26,682 | ₩29,110 | ₩25,748 | ₩28,149 | +5.50% | 3.1만 |
|---|
| 2026.03.10 | ₩24,013 | ₩27,482 | ₩23,213 | ₩25,748 | +7.22% | 25.3만 |
|---|
| 2026.03.09 | ₩22,413 | ₩22,546 | ₩20,545 | ₩20,545 | -8.33% | 77.3만 |
|---|
| 2026.03.06 | ₩21,199 | ₩24,414 | ₩17,610 | ₩22,146 | +4.47% | 1.7만 |
|---|
| 2026.03.05 | ₩19,611 | ₩21,345 | ₩19,478 | ₩20,545 | +4.76% | 4.3천 |
|---|
| 2026.03.04 | ₩19,744 | ₩20,545 | ₩19,611 | ₩19,611 | -0.68% | 3.5천 |
|---|
| 2026.03.03 | ₩17,877 | ₩20,945 | ₩17,877 | ₩20,011 | +11.94% | 6.1천 |
|---|
| 2026.03.02 | ₩20,411 | ₩20,665 | ₩18,944 | ₩19,611 | -3.92% | 3천 |
|---|
| 2026.02.27 | ₩21,612 | ₩21,879 | ₩20,411 | ₩20,678 | -4.32% | 2천 |
|---|
| 2026.02.26 | ₩21,879 | ₩22,679 | ₩20,812 | ₩21,345 | -2.44% | 2.3천 |
|---|
| 2026.02.25 | ₩22,559 | ₩22,946 | ₩20,945 | ₩21,746 | -3.61% | 8.9천 |
|---|
| 2026.02.24 | ₩24,814 | ₩24,947 | ₩19,944 | ₩20,678 | -16.67% | 1.4만 |
|---|
| 2026.02.23 | ₩28,549 | ₩31,484 | ₩24,547 | ₩25,348 | -11.21% | 2만 |
|---|
| 2026.02.20 | ₩27,776 | ₩49,094 | ₩23,226 | ₩31,885 | +14.79% | 71.3만 |
|---|
| 2026.02.19 | ₩29,617 | ₩31,885 | ₩26,948 | ₩26,948 | -9.01% | 3천 |
|---|
| 2026.02.18 | ₩33,352 | ₩34,713 | ₩29,483 | ₩29,483 | -11.60% | 5.9천 |
|---|
| 2026.02.17 | ₩35,220 | ₩35,220 | ₩30,417 | ₩32,018 | -9.09% | 1.5천 |
|---|
| 2026.02.13 | ₩34,953 | ₩36,287 | ₩33,752 | ₩33,752 | -3.44% | 3천 |
|---|
| 2026.02.12 | ₩37,354 | ₩38,088 | ₩33,485 | ₩35,353 | -5.36% | 2.8천 |
|---|
| 2026.02.11 | ₩37,354 | ₩38,688 | ₩35,500 | ₩35,620 | -4.64% | 1.6천 |
|---|
| 2026.02.10 | ₩37,621 | ₩40,689 | ₩35,487 | ₩35,487 | -5.67% | 2.3천 |
|---|
| 2026.02.09 | ₩39,756 | ₩42,771 | ₩38,021 | ₩38,688 | -2.68% | 2.1천 |
|---|
| 2026.02.06 | ₩41,356 | ₩43,771 | ₩37,888 | ₩39,756 | -3.87% | 2.6천 |
|---|
| 2026.02.05 | ₩46,693 | ₩48,721 | ₩40,423 | ₩41,757 | -10.57% | 3.6천 |
|---|
| 2026.02.04 | ₩52,563 | ₩52,763 | ₩47,627 | ₩47,627 | -9.39% | 2.5천 |
|---|
| 2026.02.03 | ₩56,231 | ₩63,369 | ₩51,362 | ₩52,296 | -7.00% | 1.4만 |
|---|
| 2026.02.02 | ₩54,137 | ₩57,232 | ₩52,723 | ₩53,630 | -0.94% | 1.8천 |
|---|
| 2026.01.30 | ₩50,295 | ₩64,156 | ₩49,628 | ₩58,433 | +16.18% | 6.9천 |
|---|
| 2026.01.29 | ₩50,828 | ₩52,830 | ₩49,628 | ₩50,962 | +0.26% | 3.1천 |
|---|
| 2026.01.28 | ₩51,629 | ₩54,364 | ₩51,229 | ₩51,362 | -0.52% | 4.1천 |
|---|
| 2026.01.27 | ₩52,163 | ₩56,578 | ₩51,095 | ₩53,230 | +2.05% | 4.4천 |
|---|
| 2026.01.26 | ₩56,698 | ₩56,832 | ₩52,696 | ₩52,696 | -7.06% | 3.8천 |
|---|
| 2026.01.23 | ₩56,832 | ₩61,768 | ₩56,832 | ₩59,100 | +3.99% | 3.3천 |
|---|
| 2026.01.22 | ₩63,769 | ₩66,437 | ₩54,164 | ₩58,833 | -7.74% | 9.6천 |
|---|
| 2026.01.21 | ₩78,177 | ₩84,581 | ₩68,705 | ₩68,839 | -11.95% | 7.8천 |
|---|
| 2026.01.20 | ₩71,373 | ₩78,711 | ₩67,371 | ₩76,976 | +7.85% | 3.2만 |
|---|
| 2026.01.16 | ₩81,512 | ₩117,266 | ₩71,774 | ₩94,053 | +15.38% | 203.4만 |
|---|
| 2026.01.15 | ₩52,163 | ₩61,768 | ₩51,229 | ₩60,167 | +15.35% | 6.2천 |
|---|
| 2026.01.14 | ₩54,164 | ₩54,697 | ₩50,828 | ₩52,163 | -3.69% | 2.3천 |
|---|
| 2026.01.13 | ₩58,700 | ₩64,036 | ₩52,029 | ₩55,631 | -5.23% | 1.3만 |
|---|
| 2026.01.12 | ₩52,429 | ₩65,237 | ₩50,962 | ₩61,501 | +17.30% | 7.2천 |
|---|
| 2026.01.09 | ₩58,166 | ₩58,766 | ₩48,694 | ₩52,696 | -9.40% | 4.2천 |
|---|
| 2026.01.08 | ₩54,897 | ₩60,034 | ₩53,417 | ₩59,980 | +9.26% | 9.6천 |
|---|
| 2026.01.07 | ₩58,566 | ₩59,900 | ₩56,165 | ₩57,632 | -1.59% | 770 |
|---|
| 2026.01.06 | ₩56,031 | ₩65,370 | ₩56,031 | ₩61,368 | +9.52% | 1.6천 |
|---|
| 2026.01.05 | ₩58,433 | ₩62,768 | ₩55,631 | ₩56,832 | -2.74% | 1천 |
|---|
| 2026.01.02 | ₩51,095 | ₩59,940 | ₩51,095 | ₩58,833 | +15.14% | 3.5천 |
|---|
| 2025.12.31 | ₩60,300 | ₩65,237 | ₩48,961 | ₩51,629 | -14.38% | 4.1천 |
|---|
| 2025.12.30 | ₩63,836 | ₩65,437 | ₩56,178 | ₩62,568 | -1.99% | 5.6천 |
|---|
| 2025.12.29 | ₩54,030 | ₩68,372 | ₩52,696 | ₩64,703 | +19.75% | 5.6천 |
|---|
| 2025.12.26 | ₩52,029 | ₩59,033 | ₩51,696 | ₩55,364 | +6.41% | 3.2천 |
|---|
| 2025.12.24 | ₩54,030 | ₩56,365 | ₩51,029 | ₩51,696 | -4.32% | 1천 |
|---|
| 2025.12.23 | ₩51,696 | ₩57,699 | ₩48,694 | ₩54,030 | +4.52% | 6.7천 |
|---|
| 2025.12.22 | ₩65,036 | ₩68,705 | ₩63,369 | ₩63,369 | -2.56% | 841 |
|---|
| 2025.12.19 | ₩70,373 | ₩70,373 | ₩63,369 | ₩67,038 | -4.74% | 1.1천 |
|---|
| 2025.12.18 | ₩70,039 | ₩73,041 | ₩66,704 | ₩67,705 | -3.33% | 964 |
|---|
| 2025.12.17 | ₩70,706 | ₩73,374 | ₩64,036 | ₩70,039 | -0.94% | 1.7천 |
|---|
| 2025.12.16 | ₩65,036 | ₩67,371 | ₩61,368 | ₩64,036 | -1.54% | 1.2천 |
|---|
| 2025.12.15 | ₩70,039 | ₩71,707 | ₩63,369 | ₩66,037 | -5.71% | 1.3천 |
|---|
| 2025.12.12 | ₩78,044 | ₩79,044 | ₩70,373 | ₩71,373 | -8.55% | 2.3천 |
|---|
| 2025.12.11 | ₩79,044 | ₩79,044 | ₩73,374 | ₩78,377 | -0.84% | 1.1천 |
|---|
| 2025.12.10 | ₩81,712 | ₩81,712 | ₩79,378 | ₩81,379 | -0.41% | 943 |
|---|
| 2025.12.09 | ₩85,048 | ₩86,715 | ₩79,044 | ₩81,712 | -3.92% | 1.7천 |
|---|
| 2025.12.08 | ₩85,048 | ₩86,715 | ₩83,380 | ₩86,715 | +1.96% | 688 |
|---|
| 2025.12.05 | ₩84,381 | ₩87,716 | ₩84,381 | ₩86,048 | +1.98% | 1.1천 |
|---|
| 2025.12.04 | ₩85,715 | ₩89,383 | ₩85,381 | ₩87,049 | +1.56% | 1.2천 |
|---|
| 2025.12.03 | ₩86,048 | ₩93,052 | ₩86,048 | ₩89,383 | +3.88% | 1.9천 |
|---|
| 2025.12.02 | ₩93,052 | ₩94,053 | ₩91,051 | ₩93,386 | +0.36% | 3.4천 |
|---|
| 2025.12.01 | ₩92,719 | ₩94,720 | ₩90,050 | ₩93,719 | +1.08% | 6.9천 |
|---|
| 2025.11.28 | ₩112,730 | ₩112,730 | ₩83,714 | ₩98,388 | -12.72% | 14.9만 |
|---|
| 2025.11.26 | ₩86,715 | ₩86,715 | ₩81,712 | ₩84,047 | -3.08% | 722 |
|---|
| 2025.11.25 | ₩88,383 | ₩90,384 | ₩84,381 | ₩85,381 | -3.40% | 1천 |
|---|
| 2025.11.24 | ₩91,718 | ₩96,721 | ₩86,048 | ₩86,715 | -5.45% | 1.7천 |
|---|
| 2025.11.21 | ₩92,719 | ₩97,721 | ₩87,049 | ₩88,383 | -4.68% | 509 |
|---|
| 2025.11.20 | ₩109,061 | ₩116,398 | ₩73,374 | ₩91,718 | -15.90% | 2.7천 |
|---|
| 2025.11.19 | ₩104,392 | ₩110,729 | ₩102,057 | ₩110,062 | +5.43% | 1.2천 |
|---|
| 2025.11.18 | ₩106,393 | ₩113,397 | ₩106,393 | ₩107,727 | +1.25% | 849 |
|---|
| 2025.11.17 | ₩110,729 | ₩121,401 | ₩107,393 | ₩113,730 | +2.71% | 1.2천 |
|---|
| 2025.11.14 | ₩108,728 | ₩118,066 | ₩98,055 | ₩114,064 | +4.91% | 3천 |
|---|
| 2025.11.13 | ₩95,053 | ₩110,729 | ₩95,053 | ₩109,395 | +15.09% | 2.2천 |
|---|
| 2025.11.12 | ₩110,062 | ₩115,731 | ₩105,059 | ₩106,726 | -3.03% | 5.5천 |
|---|
| 2025.11.11 | ₩115,064 | ₩121,068 | ₩113,063 | ₩118,400 | +2.90% | 4.2천 |
|---|
| 2025.11.10 | ₩135,076 | ₩135,076 | ₩113,730 | ₩121,401 | -10.12% | 9.9천 |
|---|
| 2025.11.07 | ₩138,744 | ₩154,753 | ₩113,063 | ₩151,752 | +9.38% | 3.5만 |
|---|
| 2025.11.06 | ₩178,767 | ₩224,125 | ₩123,402 | ₩159,423 | -10.82% | 151.8만 |
|---|
| 2025.11.05 | ₩86,715 | ₩92,385 | ₩86,382 | ₩92,052 | +6.15% | 24.4만 |
|---|
| 2025.11.04 | ₩98,388 | ₩103,058 | ₩84,381 | ₩88,716 | -9.83% | 824 |
|---|
| 2025.11.03 | ₩98,388 | ₩101,724 | ₩91,384 | ₩101,724 | +3.39% | 1.4천 |
|---|
| 2025.10.31 | ₩100,056 | ₩101,390 | ₩95,387 | ₩101,057 | +1.00% | 606 |
|---|
| 2025.10.30 | ₩98,388 | ₩103,391 | ₩93,386 | ₩101,390 | +3.05% | 1.7천 |
|---|
| 2025.10.29 | ₩106,726 | ₩108,394 | ₩98,055 | ₩101,390 | -5.00% | 1.3천 |
|---|
| 2025.10.28 | ₩103,391 | ₩114,397 | ₩100,723 | ₩106,393 | +2.90% | 1.9천 |
|---|
| 2025.10.27 | ₩130,073 | ₩139,745 | ₩56,698 | ₩102,057 | -21.54% | 1.8만 |
|---|
| 2025.10.24 | ₩136,076 | ₩148,416 | ₩123,402 | ₩126,738 | -6.86% | 3.2천 |
|---|
| 2025.10.23 | ₩154,753 | ₩159,756 | ₩130,073 | ₩140,412 | -9.27% | 3.1천 |
|---|
| 2025.10.22 | ₩166,426 | ₩166,426 | ₩150,751 | ₩159,423 | -4.21% | 949 |
|---|
| 2025.10.21 | ₩169,095 | ₩172,763 | ₩160,090 | ₩166,426 | -1.58% | 699 |
|---|
| 2025.10.20 | ₩163,425 | ₩173,097 | ₩156,087 | ₩168,761 | +3.27% | 1.2천 |
|---|
| 2025.10.17 | ₩161,424 | ₩170,095 | ₩131,407 | ₩158,422 | -1.86% | 3.3천 |
|---|
| 2025.10.16 | ₩181,768 | ₩181,768 | ₩151,085 | ₩161,424 | -11.19% | 1.3천 |
|---|
| 2025.10.15 | ₩182,102 | ₩183,436 | ₩176,766 | ₩177,433 | -2.56% | 671 |
|---|
| 2025.10.14 | ₩176,766 | ₩176,766 | ₩167,761 | ₩173,097 | -2.08% | 1천 |
|---|
| 2025.10.13 | ₩178,433 | ₩186,771 | ₩174,097 | ₩179,434 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩190,106 | ₩197,777 | ₩178,433 | ₩180,101 | -5.26% | 2천 |
|---|