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 | ₩2,138 | ₩2,164 | ₩1,870 | ₩1,870 | -12.50% | 20.2만 |
| 2026.10.02 | ₩2,231 | ₩2,267 | ₩2,084 | ₩2,138 | -4.19% | 12.2만 |
| 2026.10.01 | ₩2,138 | ₩2,305 | ₩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.
| ₩2,619 |
| -20.00% |
| 1152.8만 |
| 2026.09.29 | ₩2,685 | ₩2,752 | ₩2,672 | ₩2,739 | +1.99% | 292.6만 |
|---|
| 2026.09.28 | ₩2,806 | ₩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 | ₩2,806 | ₩2,806 | ₩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 | ₩2,802 | ₩2,832 | ₩2,739 | ₩2,792 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩2,806 | ₩2,886 | ₩2,779 | ₩2,846 | +1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩2,806 | ₩2,886 | ₩2,765 | ₩2,846 | +1.43% | 1.4만 |
|---|
| 2026.09.17 | ₩2,859 | ₩2,953 | ₩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 | ₩2,993 | ₩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 | ₩3,140 | ₩3,140 | ₩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 | ₩2,798 | ₩2,926 | +3.30% | 9만 |
|---|
| 2026.09.01 | ₩2,939 | ₩2,981 | ₩2,872 | ₩2,939 | 0.00% | 4만 |
|---|
| 2026.08.31 | ₩3,006 | ₩3,019 | ₩2,953 | ₩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 | ₩3,474 | ₩3,526 | ₩3,340 | ₩3,514 | +1.15% | 13.5만 |
|---|
| 2026.08.14 | ₩3,500 | ₩3,580 | ₩3,353 | ₩3,540 | +1.15% | 12.9만 |
|---|
| 2026.08.13 | ₩3,474 | ₩3,580 | ₩3,474 | ₩3,567 | +2.69% | 11.2만 |
|---|
| 2026.08.12 | ₩3,540 | ₩3,607 | ₩3,447 | ₩3,594 | +1.51% | 19.2만 |
|---|
| 2026.08.11 | ₩3,621 | ₩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 | ₩3,621 | ₩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 | ₩4,142 | -6.06% | 56.6만 |
|---|
| 2026.07.31 | ₩5,103 | ₩5,984 | ₩4,375 | ₩4,542 | -10.99% | 124.3만 |
|---|
| 2026.07.30 | ₩7,335 | ₩7,468 | ₩4,823 | ₩4,823 | -34.24% | 277.1만 |
|---|
| 2026.07.29 | ₩7,161 | ₩8,149 | ₩6,546 | ₩7,789 | +8.77% | 296.4만 |
|---|
| 2026.07.28 | ₩7,348 | ₩9,111 | ₩5,384 | ₩8,604 | +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 | ₩5,478 | ₩3,941 | ₩3,995 | -1.64% | 256.3만 |
|---|
| 2026.07.21 | ₩3,981 | ₩4,391 | ₩3,687 | ₩4,128 | +3.69% | 185.8만 |
|---|
| 2026.07.20 | ₩10,394 | ₩13,213 | ₩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 | ₩4,142 | ₩4,435 | -5.14% | 8.6만 |
|---|
| 2026.07.14 | ₩5,224 | ₩5,607 | ₩4,329 | ₩4,676 | -10.49% | 10.3만 |
|---|
| 2026.07.13 | ₩5,892 | ₩6,012 | ₩4,903 | ₩5,478 | -7.03% | 14.7만 |
|---|
| 2026.07.10 | ₩6,413 | ₩6,466 | ₩5,611 | ₩6,079 | -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 | ₩3,995 | ₩6,854 | +71.00% | 781.8만 |
|---|
| 2026.07.07 | ₩5,718 | ₩5,878 | ₩5,264 | ₩5,518 | -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 | ₩5,665 | ₩9,218 | ₩5,611 | ₩7,188 | +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 | ₩4,329 | ₩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 | ₩5,144 | ₩4,676 | ₩5,144 | +1.05% | 12.2만 |
|---|
| 2026.06.23 | ₩5,210 | ₩5,611 | ₩5,037 | ₩5,478 | +5.13% | 9.6만 |
|---|
| 2026.06.22 | ₩5,718 | ₩5,852 | ₩5,210 | ₩5,478 | -4.21% | 9.2만 |
|---|
| 2026.06.18 | ₩6,413 | ₩6,520 | ₩5,210 | ₩5,518 | -13.96% | 23.4만 |
|---|
| 2026.06.17 | ₩6,733 | ₩8,149 | ₩6,586 | ₩6,586 | -2.18% | 23.3만 |
|---|
| 2026.06.16 | ₩7,588 | ₩8,003 | ₩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 | ₩15,765 | ₩16,433 | ₩10,688 | ₩13,493 | -14.41% | 23.7만 |
|---|
| 2026.06.10 | ₩12,291 | ₩22,391 | ₩11,570 | ₩16,165 | +31.52% | 318.2만 |
|---|
| 2026.06.09 | ₩12,157 | ₩13,360 | ₩10,848 | ₩11,850 | -2.53% | 30.4만 |
|---|
| 2026.06.08 | ₩10,955 | ₩12,478 | ₩10,153 | ₩10,795 | -1.46% | 12.1만 |
|---|
| 2026.06.05 | ₩11,409 | ₩11,583 | ₩10,688 | ₩10,955 | -3.98% | 2.9만 |
|---|
| 2026.06.04 | ₩11,489 | ₩12,104 | ₩11,356 | ₩11,757 | +2.33% | 5만 |
|---|
| 2026.06.03 | ₩12,024 | ₩12,425 | ₩11,757 | ₩12,291 | +2.22% | 3.1만 |
|---|
| 2026.06.02 | ₩12,291 | ₩12,665 | ₩12,024 | ₩12,037 | -2.07% | 3.1만 |
|---|
| 2026.06.01 | ₩12,157 | ₩13,079 | ₩11,730 | ₩12,291 | +1.10% | 6.4만 |
|---|
| 2026.05.29 | ₩14,295 | ₩14,696 | ₩11,984 | ₩11,984 | -16.17% | 22.5만 |
|---|
| 2026.05.28 | ₩15,631 | ₩16,967 | ₩13,226 | ₩13,360 | -14.53% | 18.5만 |
|---|
| 2026.05.27 | ₩22,311 | ₩23,246 | ₩15,257 | ₩15,765 | -29.34% | 38.2만 |
|---|
| 2026.05.26 | ₩22,044 | ₩26,720 | ₩21,509 | ₩22,044 | 0.00% | 164.6만 |
|---|
| 2026.05.22 | ₩15,030 | ₩19,505 | ₩13,627 | ₩17,368 | +15.56% | 1015.4만 |
|---|
| 2026.05.21 | ₩10,047 | ₩10,621 | ₩8,149 | ₩8,256 | -17.82% | 15.2만 |
|---|
| 2026.05.20 | ₩10,260 | ₩10,421 | ₩9,779 | ₩10,020 | -2.34% | 4.7만 |
|---|
| 2026.05.19 | ₩11,730 | ₩12,438 | ₩10,421 | ₩10,554 | -10.02% | 11.3만 |
|---|
| 2026.05.18 | ₩11,356 | ₩13,360 | ₩11,222 | ₩12,558 | +10.59% | 14.9만 |
|---|
| 2026.05.15 | ₩15,698 | ₩18,704 | ₩11,316 | ₩12,091 | -22.98% | 321.5만 |
|---|
| 2026.05.14 | ₩10,421 | ₩10,688 | ₩9,432 | ₩10,327 | -0.90% | 130.9만 |
|---|
| 2026.05.13 | ₩11,236 | ₩11,236 | ₩10,367 | ₩10,821 | -3.69% | 3.3만 |
|---|
| 2026.05.12 | ₩12,157 | ₩12,157 | ₩10,487 | ₩10,875 | -10.55% | 4.5만 |
|---|
| 2026.05.11 | ₩13,360 | ₩13,360 | ₩11,570 | ₩12,037 | -9.90% | 5.5만 |
|---|
| 2026.05.08 | ₩15,230 | ₩15,297 | ₩13,493 | ₩13,894 | -8.77% | 6.6만 |
|---|
| 2026.05.07 | ₩15,497 | ₩16,700 | ₩15,497 | ₩15,497 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩19,706 | ₩20,040 | ₩14,829 | ₩15,765 | -20.00% | 22.1만 |
|---|
| 2026.05.05 | ₩22,845 | ₩24,983 | ₩16,833 | ₩17,368 | -23.98% | 341만 |
|---|
| 2026.05.04 | ₩16,165 | ₩18,303 | ₩15,364 | ₩15,898 | -1.65% | 15.4만 |
|---|
| 2026.05.01 | ₩21,643 | ₩24,849 | ₩19,238 | ₩19,238 | -11.11% | 16.1만 |
|---|
| 2026.04.30 | ₩30,394 | ₩33,400 | ₩25,651 | ₩26,452 | -12.97% | 230.9만 |
|---|
| 2026.04.29 | ₩19,773 | ₩28,189 | ₩19,505 | ₩25,384 | +28.38% | 137.2만 |
|---|
| 2026.04.28 | ₩17,902 | ₩29,258 | ₩16,299 | ₩20,440 | +14.18% | 2019.9만 |
|---|
| 2026.04.27 | ₩11,984 | ₩12,612 | ₩10,113 | ₩10,407 | -13.15% | 2.9만 |
|---|
| 2026.04.24 | ₩14,295 | ₩14,562 | ₩10,728 | ₩12,024 | -15.89% | 5.6만 |
|---|
| 2026.04.23 | ₩14,429 | ₩15,765 | ₩14,028 | ₩14,295 | -0.93% | 4.3만 |
|---|
| 2026.04.22 | ₩16,032 | ₩16,165 | ₩14,696 | ₩15,898 | -0.83% | 10.7만 |
|---|
| 2026.04.21 | ₩15,631 | ₩19,372 | ₩13,761 | ₩18,036 | +15.38% | 283.9만 |
|---|
| 2026.04.20 | ₩13,226 | ₩13,226 | ₩10,688 | ₩11,623 | -12.12% | 112.9만 |
|---|
| 2026.04.17 | ₩13,627 | ₩13,761 | ₩12,024 | ₩13,026 | -4.41% | 17.6만 |
|---|
| 2026.04.16 | ₩16,165 | ₩16,419 | ₩12,825 | ₩13,761 | -14.88% | 1.1만 |
|---|
| 2026.04.15 | ₩15,497 | ₩16,433 | ₩15,230 | ₩15,364 | -0.86% | 5.3천 |
|---|
| 2026.04.14 | ₩16,433 | ₩16,967 | ₩15,631 | ₩15,631 | -4.88% | 4.1천 |
|---|
| 2026.04.13 | ₩16,833 | ₩16,967 | ₩14,696 | ₩16,299 | -3.17% | 7.4천 |
|---|
| 2026.04.10 | ₩18,437 | ₩18,837 | ₩15,364 | ₩17,234 | -6.52% | 7.7천 |
|---|
| 2026.04.09 | ₩15,765 | ₩18,704 | ₩15,230 | ₩17,635 | +11.86% | 9천 |
|---|
| 2026.04.08 | ₩19,238 | ₩19,238 | ₩14,028 | ₩15,230 | -20.83% | 1.2만 |
|---|
| 2026.04.07 | ₩18,036 | ₩18,570 | ₩17,368 | ₩17,635 | -2.22% | 1.6천 |
|---|
| 2026.04.06 | ₩18,036 | ₩18,477 | ₩17,635 | ₩17,769 | -1.48% | 2.4천 |
|---|
| 2026.04.02 | ₩17,769 | ₩19,652 | ₩17,234 | ₩18,437 | +3.76% | 9.6천 |
|---|
| 2026.04.01 | ₩18,704 | ₩19,706 | ₩18,303 | ₩18,971 | +1.43% | 3.5천 |
|---|
| 2026.03.31 | ₩17,902 | ₩20,013 | ₩11,890 | ₩19,105 | +6.72% | 1.4만 |
|---|
| 2026.03.30 | ₩19,372 | ₩20,227 | ₩17,635 | ₩18,837 | -2.76% | 2.5천 |
|---|
| 2026.03.27 | ₩20,040 | ₩20,440 | ₩18,437 | ₩19,238 | -4.00% | 3.7천 |
|---|
| 2026.03.26 | ₩18,971 | ₩20,040 | ₩18,704 | ₩19,906 | +4.93% | 4.4천 |
|---|
| 2026.03.25 | ₩20,173 | ₩20,173 | ₩18,437 | ₩19,372 | -3.97% | 3.9천 |
|---|
| 2026.03.24 | ₩18,704 | ₩21,242 | ₩17,368 | ₩20,307 | +8.57% | 1.9만 |
|---|
| 2026.03.23 | ₩18,570 | ₩18,704 | ₩17,368 | ₩18,704 | +0.72% | 4.8천 |
|---|
| 2026.03.20 | ₩18,036 | ₩18,971 | ₩17,167 | ₩18,971 | +5.19% | 1.4천 |
|---|
| 2026.03.19 | ₩17,234 | ₩18,704 | ₩16,700 | ₩17,769 | +3.10% | 7.4천 |
|---|
| 2026.03.18 | ₩18,036 | ₩18,837 | ₩17,368 | ₩17,501 | -2.96% | 9천 |
|---|
| 2026.03.17 | ₩18,704 | ₩20,133 | ₩17,902 | ₩18,437 | -1.43% | 1.2만 |
|---|
| 2026.03.16 | ₩20,307 | ₩20,841 | ₩17,435 | ₩18,837 | -7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩22,044 | ₩24,983 | ₩16,045 | ₩20,173 | -8.48% | 1.8만 |
|---|
| 2026.03.12 | ₩30,594 | ₩31,128 | ₩18,570 | ₩21,376 | -30.13% | 2.2만 |
|---|
| 2026.03.11 | ₩26,720 | ₩29,151 | ₩25,784 | ₩28,189 | +5.50% | 3.1만 |
|---|
| 2026.03.10 | ₩24,048 | ₩27,521 | ₩23,246 | ₩25,784 | +7.22% | 25.3만 |
|---|
| 2026.03.09 | ₩22,444 | ₩22,578 | ₩20,574 | ₩20,574 | -8.33% | 77.3만 |
|---|
| 2026.03.06 | ₩21,229 | ₩24,448 | ₩17,635 | ₩22,177 | +4.47% | 1.7만 |
|---|
| 2026.03.05 | ₩19,639 | ₩21,376 | ₩19,505 | ₩20,574 | +4.76% | 4.3천 |
|---|
| 2026.03.04 | ₩19,773 | ₩20,574 | ₩19,639 | ₩19,639 | -0.68% | 3.5천 |
|---|
| 2026.03.03 | ₩17,902 | ₩20,975 | ₩17,902 | ₩20,040 | +11.94% | 6.1천 |
|---|
| 2026.03.02 | ₩20,440 | ₩20,694 | ₩18,971 | ₩19,639 | -3.92% | 3천 |
|---|
| 2026.02.27 | ₩21,643 | ₩21,910 | ₩20,440 | ₩20,708 | -4.32% | 2천 |
|---|
| 2026.02.26 | ₩21,910 | ₩22,712 | ₩20,841 | ₩21,376 | -2.44% | 2.3천 |
|---|
| 2026.02.25 | ₩22,591 | ₩22,979 | ₩20,975 | ₩21,776 | -3.61% | 8.9천 |
|---|
| 2026.02.24 | ₩24,849 | ₩24,983 | ₩19,973 | ₩20,708 | -16.67% | 1.4만 |
|---|
| 2026.02.23 | ₩28,590 | ₩31,529 | ₩24,582 | ₩25,384 | -11.21% | 2만 |
|---|
| 2026.02.20 | ₩27,815 | ₩49,164 | ₩23,259 | ₩31,930 | +14.79% | 71.3만 |
|---|
| 2026.02.19 | ₩29,659 | ₩31,930 | ₩26,987 | ₩26,987 | -9.01% | 3천 |
|---|
| 2026.02.18 | ₩33,400 | ₩34,762 | ₩29,525 | ₩29,525 | -11.60% | 5.9천 |
|---|
| 2026.02.17 | ₩35,270 | ₩35,270 | ₩30,460 | ₩32,064 | -9.09% | 1.5천 |
|---|
| 2026.02.13 | ₩35,003 | ₩36,339 | ₩33,800 | ₩33,800 | -3.44% | 3천 |
|---|
| 2026.02.12 | ₩37,407 | ₩38,142 | ₩33,533 | ₩35,403 | -5.36% | 2.8천 |
|---|
| 2026.02.11 | ₩37,407 | ₩38,743 | ₩35,550 | ₩35,671 | -4.64% | 1.6천 |
|---|
| 2026.02.10 | ₩37,675 | ₩40,747 | ₩35,537 | ₩35,537 | -5.67% | 2.3천 |
|---|
| 2026.02.09 | ₩39,812 | ₩42,832 | ₩38,075 | ₩38,743 | -2.68% | 2.1천 |
|---|
| 2026.02.06 | ₩41,415 | ₩43,834 | ₩37,942 | ₩39,812 | -3.87% | 2.6천 |
|---|
| 2026.02.05 | ₩46,759 | ₩48,790 | ₩40,480 | ₩41,816 | -10.57% | 3.6천 |
|---|
| 2026.02.04 | ₩52,638 | ₩52,838 | ₩47,694 | ₩47,694 | -9.39% | 2.5천 |
|---|
| 2026.02.03 | ₩56,312 | ₩63,459 | ₩51,435 | ₩52,370 | -7.00% | 1.4만 |
|---|
| 2026.02.02 | ₩54,214 | ₩57,314 | ₩52,798 | ₩53,706 | -0.94% | 1.8천 |
|---|
| 2026.01.30 | ₩50,366 | ₩64,247 | ₩49,698 | ₩58,516 | +16.18% | 6.9천 |
|---|
| 2026.01.29 | ₩50,901 | ₩52,905 | ₩49,698 | ₩51,034 | +0.26% | 3.1천 |
|---|
| 2026.01.28 | ₩51,702 | ₩54,441 | ₩51,302 | ₩51,435 | -0.52% | 4.1천 |
|---|
| 2026.01.27 | ₩52,237 | ₩56,659 | ₩51,168 | ₩53,306 | +2.05% | 4.4천 |
|---|
| 2026.01.26 | ₩56,779 | ₩56,913 | ₩52,771 | ₩52,771 | -7.06% | 3.8천 |
|---|
| 2026.01.23 | ₩56,913 | ₩61,856 | ₩56,913 | ₩59,184 | +3.99% | 3.3천 |
|---|
| 2026.01.22 | ₩63,860 | ₩66,532 | ₩54,241 | ₩58,917 | -7.74% | 9.6천 |
|---|
| 2026.01.21 | ₩78,288 | ₩84,701 | ₩68,803 | ₩68,937 | -11.95% | 7.8천 |
|---|
| 2026.01.20 | ₩71,475 | ₩78,823 | ₩67,467 | ₩77,086 | +7.85% | 3.2만 |
|---|
| 2026.01.16 | ₩81,628 | ₩117,433 | ₩71,876 | ₩94,187 | +15.38% | 203.4만 |
|---|
| 2026.01.15 | ₩52,237 | ₩61,856 | ₩51,302 | ₩60,253 | +15.35% | 6.2천 |
|---|
| 2026.01.14 | ₩54,241 | ₩54,775 | ₩50,901 | ₩52,237 | -3.69% | 2.3천 |
|---|
| 2026.01.13 | ₩58,783 | ₩64,127 | ₩52,103 | ₩55,710 | -5.23% | 1.3만 |
|---|
| 2026.01.12 | ₩52,504 | ₩65,329 | ₩51,034 | ₩61,589 | +17.30% | 7.2천 |
|---|
| 2026.01.09 | ₩58,249 | ₩58,850 | ₩48,763 | ₩52,771 | -9.40% | 4.2천 |
|---|
| 2026.01.08 | ₩54,976 | ₩60,119 | ₩53,493 | ₩60,066 | +9.26% | 9.6천 |
|---|
| 2026.01.07 | ₩58,650 | ₩59,986 | ₩56,245 | ₩57,714 | -1.59% | 770 |
|---|
| 2026.01.06 | ₩56,111 | ₩65,463 | ₩56,111 | ₩61,455 | +9.52% | 1.6천 |
|---|
| 2026.01.05 | ₩58,516 | ₩62,858 | ₩55,710 | ₩56,913 | -2.74% | 1천 |
|---|
| 2026.01.02 | ₩51,168 | ₩60,026 | ₩51,168 | ₩58,917 | +15.14% | 3.5천 |
|---|
| 2025.12.31 | ₩60,386 | ₩65,329 | ₩49,030 | ₩51,702 | -14.38% | 4.1천 |
|---|
| 2025.12.30 | ₩63,927 | ₩65,530 | ₩56,258 | ₩62,657 | -1.99% | 5.6천 |
|---|
| 2025.12.29 | ₩54,107 | ₩68,469 | ₩52,771 | ₩64,795 | +19.75% | 5.6천 |
|---|
| 2025.12.26 | ₩52,103 | ₩59,117 | ₩51,769 | ₩55,443 | +6.41% | 3.2천 |
|---|
| 2025.12.24 | ₩54,107 | ₩56,445 | ₩51,101 | ₩51,769 | -4.32% | 1천 |
|---|
| 2025.12.23 | ₩51,769 | ₩57,781 | ₩48,763 | ₩54,107 | +4.52% | 6.7천 |
|---|
| 2025.12.22 | ₩65,129 | ₩68,803 | ₩63,459 | ₩63,459 | -2.56% | 841 |
|---|
| 2025.12.19 | ₩70,473 | ₩70,473 | ₩63,459 | ₩67,133 | -4.74% | 1.1천 |
|---|
| 2025.12.18 | ₩70,139 | ₩73,145 | ₩66,799 | ₩67,801 | -3.33% | 964 |
|---|
| 2025.12.17 | ₩70,807 | ₩73,479 | ₩64,127 | ₩70,139 | -0.94% | 1.7천 |
|---|
| 2025.12.16 | ₩65,129 | ₩67,467 | ₩61,455 | ₩64,127 | -1.54% | 1.2천 |
|---|
| 2025.12.15 | ₩70,139 | ₩71,809 | ₩63,459 | ₩66,131 | -5.71% | 1.3천 |
|---|
| 2025.12.12 | ₩78,155 | ₩79,157 | ₩70,473 | ₩71,475 | -8.55% | 2.3천 |
|---|
| 2025.12.11 | ₩79,157 | ₩79,157 | ₩73,479 | ₩78,489 | -0.84% | 1.1천 |
|---|
| 2025.12.10 | ₩81,829 | ₩81,829 | ₩79,491 | ₩81,495 | -0.41% | 943 |
|---|
| 2025.12.09 | ₩85,169 | ₩86,839 | ₩79,157 | ₩81,829 | -3.92% | 1.7천 |
|---|
| 2025.12.08 | ₩85,169 | ₩86,839 | ₩83,499 | ₩86,839 | +1.96% | 688 |
|---|
| 2025.12.05 | ₩84,501 | ₩87,841 | ₩84,501 | ₩86,171 | +1.98% | 1.1천 |
|---|
| 2025.12.04 | ₩85,837 | ₩89,511 | ₩85,503 | ₩87,173 | +1.56% | 1.2천 |
|---|
| 2025.12.03 | ₩86,171 | ₩93,185 | ₩86,171 | ₩89,511 | +3.88% | 1.9천 |
|---|
| 2025.12.02 | ₩93,185 | ₩94,187 | ₩91,181 | ₩93,519 | +0.36% | 3.4천 |
|---|
| 2025.12.01 | ₩92,851 | ₩94,855 | ₩90,179 | ₩93,853 | +1.08% | 6.9천 |
|---|
| 2025.11.28 | ₩112,890 | ₩112,890 | ₩83,833 | ₩98,529 | -12.72% | 14.9만 |
|---|
| 2025.11.26 | ₩86,839 | ₩86,839 | ₩81,829 | ₩84,167 | -3.08% | 722 |
|---|
| 2025.11.25 | ₩88,509 | ₩90,513 | ₩84,501 | ₩85,503 | -3.40% | 1천 |
|---|
| 2025.11.24 | ₩91,849 | ₩96,859 | ₩86,171 | ₩86,839 | -5.45% | 1.7천 |
|---|
| 2025.11.21 | ₩92,851 | ₩97,861 | ₩87,173 | ₩88,509 | -4.68% | 509 |
|---|
| 2025.11.20 | ₩109,216 | ₩116,564 | ₩73,479 | ₩91,849 | -15.90% | 2.7천 |
|---|
| 2025.11.19 | ₩104,540 | ₩110,886 | ₩102,202 | ₩110,218 | +5.43% | 1.2천 |
|---|
| 2025.11.18 | ₩106,544 | ₩113,558 | ₩106,544 | ₩107,880 | +1.25% | 849 |
|---|
| 2025.11.17 | ₩110,886 | ₩121,574 | ₩107,546 | ₩113,892 | +2.71% | 1.2천 |
|---|
| 2025.11.14 | ₩108,882 | ₩118,234 | ₩98,195 | ₩114,226 | +4.91% | 3천 |
|---|
| 2025.11.13 | ₩95,189 | ₩110,886 | ₩95,189 | ₩109,550 | +15.09% | 2.2천 |
|---|
| 2025.11.12 | ₩110,218 | ₩115,896 | ₩105,208 | ₩106,878 | -3.03% | 5.5천 |
|---|
| 2025.11.11 | ₩115,228 | ₩121,240 | ₩113,224 | ₩118,568 | +2.90% | 4.2천 |
|---|
| 2025.11.10 | ₩135,268 | ₩135,268 | ₩113,892 | ₩121,574 | -10.12% | 9.9천 |
|---|
| 2025.11.07 | ₩138,942 | ₩154,974 | ₩113,224 | ₩151,968 | +9.38% | 3.5만 |
|---|
| 2025.11.06 | ₩179,021 | ₩224,445 | ₩123,578 | ₩159,650 | -10.82% | 151.8만 |
|---|
| 2025.11.05 | ₩86,839 | ₩92,517 | ₩86,505 | ₩92,183 | +6.15% | 24.4만 |
|---|
| 2025.11.04 | ₩98,529 | ₩103,204 | ₩84,501 | ₩88,843 | -9.83% | 824 |
|---|
| 2025.11.03 | ₩98,529 | ₩101,868 | ₩91,515 | ₩101,868 | +3.39% | 1.4천 |
|---|
| 2025.10.31 | ₩100,199 | ₩101,534 | ₩95,523 | ₩101,200 | +1.00% | 606 |
|---|
| 2025.10.30 | ₩98,529 | ₩103,538 | ₩93,519 | ₩101,534 | +3.05% | 1.7천 |
|---|
| 2025.10.29 | ₩106,878 | ₩108,548 | ₩98,195 | ₩101,534 | -5.00% | 1.3천 |
|---|
| 2025.10.28 | ₩103,538 | ₩114,560 | ₩100,866 | ₩106,544 | +2.90% | 1.9천 |
|---|
| 2025.10.27 | ₩130,258 | ₩139,944 | ₩56,779 | ₩102,202 | -21.54% | 1.8만 |
|---|
| 2025.10.24 | ₩136,270 | ₩148,628 | ₩123,578 | ₩126,918 | -6.86% | 3.2천 |
|---|
| 2025.10.23 | ₩154,974 | ₩159,984 | ₩130,258 | ₩140,612 | -9.27% | 3.1천 |
|---|
| 2025.10.22 | ₩166,664 | ₩166,664 | ₩150,966 | ₩159,650 | -4.21% | 949 |
|---|
| 2025.10.21 | ₩169,335 | ₩173,009 | ₩160,318 | ₩166,664 | -1.58% | 699 |
|---|
| 2025.10.20 | ₩163,658 | ₩173,343 | ₩156,310 | ₩169,001 | +3.27% | 1.2천 |
|---|
| 2025.10.17 | ₩161,654 | ₩170,337 | ₩131,594 | ₩158,648 | -1.86% | 3.3천 |
|---|
| 2025.10.16 | ₩182,027 | ₩182,027 | ₩151,300 | ₩161,654 | -11.19% | 1.3천 |
|---|
| 2025.10.15 | ₩182,361 | ₩183,697 | ₩177,017 | ₩177,685 | -2.56% | 671 |
|---|
| 2025.10.14 | ₩177,017 | ₩177,017 | ₩167,999 | ₩173,343 | -2.08% | 1천 |
|---|
| 2025.10.13 | ₩178,687 | ₩187,037 | ₩174,345 | ₩179,689 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩190,377 | ₩198,059 | ₩178,687 | ₩180,357 | -5.26% | 2천 |
|---|