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 | ₩2,324 | ₩2,445 | +4.57% | 146.7만 |
| 2026.10.08 | ₩2,511 | ₩2,641 | ₩2,271 | ₩2,324 | -7.45% | 210.7만 |
| 2026.10.07 | ₩2,859 | ₩3,861 | ₩2,378 | ₩3,072 | +7.48% | 1.2억 |
| 2026.10.06 | ₩1,817 | ₩1,843 | ₩1,737 | ₩1,823 | +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 | ₩2,738 | +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 | ₩2,738 | ₩2,819 | +2.43% | 3.9만 |
|---|
| 2026.09.24 | ₩2,805 | ₩2,805 | ₩2,738 | ₩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 | ₩2,738 | ₩2,792 | -0.33% | 2.2만 |
|---|
| 2026.09.21 | ₩2,805 | ₩2,885 | ₩2,779 | ₩2,845 | +1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩2,805 | ₩2,885 | ₩2,765 | ₩2,845 | +1.43% | 1.4만 |
|---|
| 2026.09.17 | ₩2,859 | ₩2,952 | ₩2,741 | ₩2,819 | -1.40% | 2.9만 |
|---|
| 2026.09.16 | ₩2,738 | ₩2,885 | ₩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 | ₩3,032 | ₩2,939 | ₩2,966 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩2,992 | ₩3,072 | ₩2,966 | ₩3,032 | +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 | ₩3,072 | +4.55% | 6.2만 |
|---|
| 2026.09.02 | ₩2,832 | ₩3,076 | ₩2,797 | ₩2,925 | +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 | ₩3,199 | ₩3,006 | ₩3,153 | +3.51% | 4.2만 |
|---|
| 2026.08.26 | ₩3,113 | ₩3,113 | ₩3,032 | ₩3,072 | -1.29% | 4.3만 |
|---|
| 2026.08.25 | ₩3,179 | ₩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 | ₩3,179 | ₩3,273 | ₩3,086 | ₩3,166 | -0.42% | 7.1만 |
|---|
| 2026.08.20 | ₩3,206 | ₩3,259 | ₩3,072 | ₩3,219 | +0.42% | 6.7만 |
|---|
| 2026.08.19 | ₩3,340 | ₩3,406 | ₩3,193 | ₩3,219 | -3.60% | 15만 |
|---|
| 2026.08.18 | ₩3,406 | ₩3,440 | ₩3,340 | ₩3,340 | -1.96% | 12.1만 |
|---|
| 2026.08.17 | ₩3,473 | ₩3,525 | ₩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 | ₩3,446 | ₩3,593 | +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 | ₩3,553 | ₩3,607 | 0.00% | 41.6만 |
|---|
| 2026.08.07 | ₩3,553 | ₩3,727 | ₩3,500 | ₩3,714 | +4.51% | 35.6만 |
|---|
| 2026.08.06 | ₩3,780 | ₩3,941 | ₩3,620 | ₩3,780 | 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 | ₩4,408 | ₩4,448 | ₩3,967 | ₩4,141 | -6.06% | 56.6만 |
|---|
| 2026.07.31 | ₩5,103 | ₩5,983 | ₩4,375 | ₩4,542 | -10.99% | 124.3만 |
|---|
| 2026.07.30 | ₩7,334 | ₩7,467 | ₩4,822 | ₩4,822 | -34.24% | 277.1만 |
|---|
| 2026.07.29 | ₩7,160 | ₩8,149 | ₩6,546 | ₩7,788 | +8.77% | 296.4만 |
|---|
| 2026.07.28 | ₩7,347 | ₩9,110 | ₩5,383 | ₩8,603 | +17.09% | 3436.8만 |
|---|
| 2026.07.27 | ₩3,921 | ₩6,546 | ₩3,633 | ₩5,570 | +42.08% | 9044.5만 |
|---|
| 2026.07.24 | ₩3,246 | ₩3,259 | ₩2,551 | ₩2,578 | -20.58% | 346.1만 |
|---|
| 2026.07.23 | ₩4,021 | ₩4,408 | ₩3,406 | ₩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 | ₩10,393 | ₩13,211 | ₩3,887 | ₩4,689 | -54.88% | 7562.1만 |
|---|
| 2026.07.17 | ₩5,611 | ₩6,399 | ₩5,236 | ₩5,530 | -1.43% | 2591.7만 |
|---|
| 2026.07.16 | ₩4,408 | ₩4,582 | ₩4,034 | ₩4,061 | -7.88% | 811.5만 |
|---|
| 2026.07.15 | ₩4,675 | ₩4,916 | ₩4,141 | ₩4,435 | -5.14% | 8.6만 |
|---|
| 2026.07.14 | ₩5,223 | ₩5,607 | ₩4,328 | ₩4,675 | -10.49% | 10.3만 |
|---|
| 2026.07.13 | ₩5,891 | ₩6,011 | ₩4,903 | ₩5,477 | -7.03% | 14.7만 |
|---|
| 2026.07.10 | ₩6,412 | ₩6,465 | ₩5,611 | ₩6,078 | -5.21% | 15.7만 |
|---|
| 2026.07.09 | ₩6,425 | ₩7,173 | ₩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 | ₩5,717 | ₩5,878 | ₩5,263 | ₩5,517 | -3.50% | 9.8만 |
|---|
| 2026.07.06 | ₩8,322 | ₩8,549 | ₩5,611 | ₩6,011 | -27.77% | 50만 |
|---|
| 2026.07.02 | ₩7,347 | ₩9,217 | ₩6,733 | ₩8,389 | +14.18% | 134.9만 |
|---|
| 2026.07.01 | ₩5,664 | ₩9,217 | ₩5,611 | ₩7,187 | +26.89% | 373.6만 |
|---|
| 2026.06.30 | ₩6,880 | ₩8,549 | ₩4,248 | ₩7,467 | +8.54% | 4058.9만 |
|---|
| 2026.06.29 | ₩4,542 | ₩4,796 | ₩3,674 | ₩3,767 | -17.06% | 15.3만 |
|---|
| 2026.06.26 | ₩5,076 | ₩5,397 | ₩4,328 | ₩4,488 | -11.58% | 9.8만 |
|---|
| 2026.06.25 | ₩4,969 | ₩5,878 | ₩4,716 | ₩5,343 | +7.53% | 9.5만 |
|---|
| 2026.06.24 | ₩5,090 | ₩5,143 | ₩4,675 | ₩5,143 | +1.05% | 12.2만 |
|---|
| 2026.06.23 | ₩5,210 | ₩5,611 | ₩5,036 | ₩5,477 | +5.13% | 9.6만 |
|---|
| 2026.06.22 | ₩5,717 | ₩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 | ₩6,345 | ₩6,946 | -8.45% | 24.7만 |
|---|
| 2026.06.15 | ₩9,765 | ₩9,885 | ₩8,015 | ₩8,135 | -16.69% | 18.6만 |
|---|
| 2026.06.12 | ₩13,893 | ₩14,160 | ₩7,347 | ₩8,923 | -35.77% | 47.5만 |
|---|
| 2026.06.11 | ₩15,763 | ₩16,431 | ₩10,687 | ₩13,492 | -14.41% | 23.7만 |
|---|
| 2026.06.10 | ₩12,290 | ₩22,389 | ₩11,568 | ₩16,164 | +31.52% | 318.2만 |
|---|
| 2026.06.09 | ₩12,156 | ₩13,358 | ₩10,847 | ₩11,849 | -2.53% | 30.4만 |
|---|
| 2026.06.08 | ₩10,954 | ₩12,477 | ₩10,152 | ₩10,794 | -1.46% | 12.1만 |
|---|
| 2026.06.05 | ₩11,408 | ₩11,582 | ₩10,687 | ₩10,954 | -3.98% | 2.9만 |
|---|
| 2026.06.04 | ₩11,488 | ₩12,103 | ₩11,355 | ₩11,755 | +2.33% | 5만 |
|---|
| 2026.06.03 | ₩12,023 | ₩12,423 | ₩11,755 | ₩12,290 | +2.22% | 3.1만 |
|---|
| 2026.06.02 | ₩12,290 | ₩12,664 | ₩12,023 | ₩12,036 | -2.07% | 3.1만 |
|---|
| 2026.06.01 | ₩12,156 | ₩13,078 | ₩11,729 | ₩12,290 | +1.10% | 6.4만 |
|---|
| 2026.05.29 | ₩14,293 | ₩14,694 | ₩11,982 | ₩11,982 | -16.17% | 22.5만 |
|---|
| 2026.05.28 | ₩15,629 | ₩16,965 | ₩13,225 | ₩13,358 | -14.53% | 18.5만 |
|---|
| 2026.05.27 | ₩22,309 | ₩23,244 | ₩15,255 | ₩15,763 | -29.34% | 38.2만 |
|---|
| 2026.05.26 | ₩22,041 | ₩26,717 | ₩21,507 | ₩22,041 | 0.00% | 164.6만 |
|---|
| 2026.05.22 | ₩15,028 | ₩19,503 | ₩13,626 | ₩17,366 | +15.56% | 1015.4만 |
|---|
| 2026.05.21 | ₩10,046 | ₩10,620 | ₩8,149 | ₩8,255 | -17.82% | 15.2만 |
|---|
| 2026.05.20 | ₩10,259 | ₩10,420 | ₩9,778 | ₩10,019 | -2.34% | 4.7만 |
|---|
| 2026.05.19 | ₩11,729 | ₩12,437 | ₩10,420 | ₩10,553 | -10.02% | 11.3만 |
|---|
| 2026.05.18 | ₩11,355 | ₩13,358 | ₩11,221 | ₩12,557 | +10.59% | 14.9만 |
|---|
| 2026.05.15 | ₩15,696 | ₩18,702 | ₩11,315 | ₩12,089 | -22.98% | 321.5만 |
|---|
| 2026.05.14 | ₩10,420 | ₩10,687 | ₩9,431 | ₩10,326 | -0.90% | 130.9만 |
|---|
| 2026.05.13 | ₩11,234 | ₩11,234 | ₩10,366 | ₩10,820 | -3.69% | 3.3만 |
|---|
| 2026.05.12 | ₩12,156 | ₩12,156 | ₩10,486 | ₩10,874 | -10.55% | 4.5만 |
|---|
| 2026.05.11 | ₩13,358 | ₩13,358 | ₩11,568 | ₩12,036 | -9.90% | 5.5만 |
|---|
| 2026.05.08 | ₩15,229 | ₩15,295 | ₩13,492 | ₩13,893 | -8.77% | 6.6만 |
|---|
| 2026.05.07 | ₩15,496 | ₩16,698 | ₩15,496 | ₩15,496 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩19,704 | ₩20,038 | ₩14,828 | ₩15,763 | -20.00% | 22.1만 |
|---|
| 2026.05.05 | ₩22,843 | ₩24,980 | ₩16,832 | ₩17,366 | -23.98% | 341만 |
|---|
| 2026.05.04 | ₩16,164 | ₩18,301 | ₩15,362 | ₩15,896 | -1.65% | 15.4만 |
|---|
| 2026.05.01 | ₩21,641 | ₩24,847 | ₩19,236 | ₩19,236 | -11.11% | 16.1만 |
|---|
| 2026.04.30 | ₩30,390 | ₩33,396 | ₩25,648 | ₩26,450 | -12.97% | 230.9만 |
|---|
| 2026.04.29 | ₩19,770 | ₩28,186 | ₩19,503 | ₩25,381 | +28.38% | 137.2만 |
|---|
| 2026.04.28 | ₩17,900 | ₩29,255 | ₩16,297 | ₩20,438 | +14.18% | 2019.9만 |
|---|
| 2026.04.27 | ₩11,982 | ₩12,610 | ₩10,112 | ₩10,406 | -13.15% | 2.9만 |
|---|
| 2026.04.24 | ₩14,293 | ₩14,561 | ₩10,727 | ₩12,023 | -15.89% | 5.6만 |
|---|
| 2026.04.23 | ₩14,427 | ₩15,763 | ₩14,026 | ₩14,293 | -0.93% | 4.3만 |
|---|
| 2026.04.22 | ₩16,030 | ₩16,164 | ₩14,694 | ₩15,896 | -0.83% | 10.7만 |
|---|
| 2026.04.21 | ₩15,629 | ₩19,370 | ₩13,759 | ₩18,034 | +15.38% | 283.9만 |
|---|
| 2026.04.20 | ₩13,225 | ₩13,225 | ₩10,687 | ₩11,622 | -12.12% | 112.9만 |
|---|
| 2026.04.17 | ₩13,626 | ₩13,759 | ₩12,023 | ₩13,024 | -4.41% | 17.6만 |
|---|
| 2026.04.16 | ₩16,164 | ₩16,417 | ₩12,824 | ₩13,759 | -14.88% | 1.1만 |
|---|
| 2026.04.15 | ₩15,496 | ₩16,431 | ₩15,229 | ₩15,362 | -0.86% | 5.3천 |
|---|
| 2026.04.14 | ₩16,431 | ₩16,965 | ₩15,629 | ₩15,629 | -4.88% | 4.1천 |
|---|
| 2026.04.13 | ₩16,832 | ₩16,965 | ₩14,694 | ₩16,297 | -3.17% | 7.4천 |
|---|
| 2026.04.10 | ₩18,435 | ₩18,835 | ₩15,362 | ₩17,232 | -6.52% | 7.7천 |
|---|
| 2026.04.09 | ₩15,763 | ₩18,702 | ₩15,229 | ₩17,633 | +11.86% | 9천 |
|---|
| 2026.04.08 | ₩19,236 | ₩19,236 | ₩14,026 | ₩15,229 | -20.83% | 1.2만 |
|---|
| 2026.04.07 | ₩18,034 | ₩18,568 | ₩17,366 | ₩17,633 | -2.22% | 1.6천 |
|---|
| 2026.04.06 | ₩18,034 | ₩18,475 | ₩17,633 | ₩17,767 | -1.48% | 2.4천 |
|---|
| 2026.04.02 | ₩17,767 | ₩19,650 | ₩17,232 | ₩18,435 | +3.76% | 9.6천 |
|---|
| 2026.04.01 | ₩18,702 | ₩19,704 | ₩18,301 | ₩18,969 | +1.43% | 3.5천 |
|---|
| 2026.03.31 | ₩17,900 | ₩20,011 | ₩11,889 | ₩19,103 | +6.72% | 1.4만 |
|---|
| 2026.03.30 | ₩19,370 | ₩20,225 | ₩17,633 | ₩18,835 | -2.76% | 2.5천 |
|---|
| 2026.03.27 | ₩20,038 | ₩20,438 | ₩18,435 | ₩19,236 | -4.00% | 3.7천 |
|---|
| 2026.03.26 | ₩18,969 | ₩20,038 | ₩18,702 | ₩19,904 | +4.93% | 4.4천 |
|---|
| 2026.03.25 | ₩20,171 | ₩20,171 | ₩18,435 | ₩19,370 | -3.97% | 3.9천 |
|---|
| 2026.03.24 | ₩18,702 | ₩21,240 | ₩17,366 | ₩20,305 | +8.57% | 1.9만 |
|---|
| 2026.03.23 | ₩18,568 | ₩18,702 | ₩17,366 | ₩18,702 | +0.72% | 4.8천 |
|---|
| 2026.03.20 | ₩18,034 | ₩18,969 | ₩17,166 | ₩18,969 | +5.19% | 1.4천 |
|---|
| 2026.03.19 | ₩17,232 | ₩18,702 | ₩16,698 | ₩17,767 | +3.10% | 7.4천 |
|---|
| 2026.03.18 | ₩18,034 | ₩18,835 | ₩17,366 | ₩17,500 | -2.96% | 9천 |
|---|
| 2026.03.17 | ₩18,702 | ₩20,131 | ₩17,900 | ₩18,435 | -1.43% | 1.2만 |
|---|
| 2026.03.16 | ₩20,305 | ₩20,839 | ₩17,433 | ₩18,835 | -7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩22,041 | ₩24,980 | ₩16,043 | ₩20,171 | -8.48% | 1.8만 |
|---|
| 2026.03.12 | ₩30,591 | ₩31,125 | ₩18,568 | ₩21,373 | -30.13% | 2.2만 |
|---|
| 2026.03.11 | ₩26,717 | ₩29,148 | ₩25,782 | ₩28,186 | +5.50% | 3.1만 |
|---|
| 2026.03.10 | ₩24,045 | ₩27,518 | ₩23,244 | ₩25,782 | +7.22% | 25.3만 |
|---|
| 2026.03.09 | ₩22,442 | ₩22,576 | ₩20,572 | ₩20,572 | -8.33% | 77.3만 |
|---|
| 2026.03.06 | ₩21,226 | ₩24,446 | ₩17,633 | ₩22,175 | +4.47% | 1.7만 |
|---|
| 2026.03.05 | ₩19,637 | ₩21,373 | ₩19,503 | ₩20,572 | +4.76% | 4.3천 |
|---|
| 2026.03.04 | ₩19,770 | ₩20,572 | ₩19,637 | ₩19,637 | -0.68% | 3.5천 |
|---|
| 2026.03.03 | ₩17,900 | ₩20,973 | ₩17,900 | ₩20,038 | +11.94% | 6.1천 |
|---|
| 2026.03.02 | ₩20,438 | ₩20,692 | ₩18,969 | ₩19,637 | -3.92% | 3천 |
|---|
| 2026.02.27 | ₩21,641 | ₩21,908 | ₩20,438 | ₩20,706 | -4.32% | 2천 |
|---|
| 2026.02.26 | ₩21,908 | ₩22,709 | ₩20,839 | ₩21,373 | -2.44% | 2.3천 |
|---|
| 2026.02.25 | ₩22,589 | ₩22,976 | ₩20,973 | ₩21,774 | -3.61% | 8.9천 |
|---|
| 2026.02.24 | ₩24,847 | ₩24,980 | ₩19,971 | ₩20,706 | -16.67% | 1.4만 |
|---|
| 2026.02.23 | ₩28,587 | ₩31,526 | ₩24,579 | ₩25,381 | -11.21% | 2만 |
|---|
| 2026.02.20 | ₩27,812 | ₩49,159 | ₩23,257 | ₩31,927 | +14.79% | 71.3만 |
|---|
| 2026.02.19 | ₩29,656 | ₩31,927 | ₩26,984 | ₩26,984 | -9.01% | 3천 |
|---|
| 2026.02.18 | ₩33,396 | ₩34,759 | ₩29,522 | ₩29,522 | -11.60% | 5.9천 |
|---|
| 2026.02.17 | ₩35,266 | ₩35,266 | ₩30,457 | ₩32,060 | -9.09% | 1.5천 |
|---|
| 2026.02.13 | ₩34,999 | ₩36,335 | ₩33,797 | ₩33,797 | -3.44% | 3천 |
|---|
| 2026.02.12 | ₩37,404 | ₩38,138 | ₩33,530 | ₩35,400 | -5.36% | 2.8천 |
|---|
| 2026.02.11 | ₩37,404 | ₩38,739 | ₩35,547 | ₩35,667 | -4.64% | 1.6천 |
|---|
| 2026.02.10 | ₩37,671 | ₩40,743 | ₩35,533 | ₩35,533 | -5.67% | 2.3천 |
|---|
| 2026.02.09 | ₩39,808 | ₩42,827 | ₩38,071 | ₩38,739 | -2.68% | 2.1천 |
|---|
| 2026.02.06 | ₩41,411 | ₩43,829 | ₩37,938 | ₩39,808 | -3.87% | 2.6천 |
|---|
| 2026.02.05 | ₩46,754 | ₩48,785 | ₩40,476 | ₩41,812 | -10.57% | 3.6천 |
|---|
| 2026.02.04 | ₩52,632 | ₩52,832 | ₩47,689 | ₩47,689 | -9.39% | 2.5천 |
|---|
| 2026.02.03 | ₩56,306 | ₩63,452 | ₩51,430 | ₩52,365 | -7.00% | 1.4만 |
|---|
| 2026.02.02 | ₩54,208 | ₩57,308 | ₩52,792 | ₩53,701 | -0.94% | 1.8천 |
|---|
| 2026.01.30 | ₩50,361 | ₩64,241 | ₩49,693 | ₩58,510 | +16.18% | 6.9천 |
|---|
| 2026.01.29 | ₩50,896 | ₩52,899 | ₩49,693 | ₩51,029 | +0.26% | 3.1천 |
|---|
| 2026.01.28 | ₩51,697 | ₩54,435 | ₩51,296 | ₩51,430 | -0.52% | 4.1천 |
|---|
| 2026.01.27 | ₩52,231 | ₩56,653 | ₩51,163 | ₩53,300 | +2.05% | 4.4천 |
|---|
| 2026.01.26 | ₩56,773 | ₩56,907 | ₩52,766 | ₩52,766 | -7.06% | 3.8천 |
|---|
| 2026.01.23 | ₩56,907 | ₩61,849 | ₩56,907 | ₩59,178 | +3.99% | 3.3천 |
|---|
| 2026.01.22 | ₩63,853 | ₩66,525 | ₩54,235 | ₩58,911 | -7.74% | 9.6천 |
|---|
| 2026.01.21 | ₩78,280 | ₩84,692 | ₩68,796 | ₩68,929 | -11.95% | 7.8천 |
|---|
| 2026.01.20 | ₩71,467 | ₩78,815 | ₩67,460 | ₩77,078 | +7.85% | 3.2만 |
|---|
| 2026.01.16 | ₩81,620 | ₩117,420 | ₩71,868 | ₩94,177 | +15.38% | 203.4만 |
|---|
| 2026.01.15 | ₩52,231 | ₩61,849 | ₩51,296 | ₩60,246 | +15.35% | 6.2천 |
|---|
| 2026.01.14 | ₩54,235 | ₩54,769 | ₩50,896 | ₩52,231 | -3.69% | 2.3천 |
|---|
| 2026.01.13 | ₩58,777 | ₩64,120 | ₩52,098 | ₩55,705 | -5.23% | 1.3만 |
|---|
| 2026.01.12 | ₩52,499 | ₩65,323 | ₩51,029 | ₩61,582 | +17.30% | 7.2천 |
|---|
| 2026.01.09 | ₩58,243 | ₩58,844 | ₩48,758 | ₩52,766 | -9.40% | 4.2천 |
|---|
| 2026.01.08 | ₩54,970 | ₩60,113 | ₩53,487 | ₩60,059 | +9.26% | 9.6천 |
|---|
| 2026.01.07 | ₩58,643 | ₩59,979 | ₩56,239 | ₩57,708 | -1.59% | 770 |
|---|
| 2026.01.06 | ₩56,105 | ₩65,456 | ₩56,105 | ₩61,449 | +9.52% | 1.6천 |
|---|
| 2026.01.05 | ₩58,510 | ₩62,851 | ₩55,705 | ₩56,907 | -2.74% | 1천 |
|---|
| 2026.01.02 | ₩51,163 | ₩60,019 | ₩51,163 | ₩58,911 | +15.14% | 3.5천 |
|---|
| 2025.12.31 | ₩60,380 | ₩65,323 | ₩49,025 | ₩51,697 | -14.38% | 4.1천 |
|---|
| 2025.12.30 | ₩63,920 | ₩65,523 | ₩56,252 | ₩62,651 | -1.99% | 5.6천 |
|---|
| 2025.12.29 | ₩54,102 | ₩68,462 | ₩52,766 | ₩64,788 | +19.75% | 5.6천 |
|---|
| 2025.12.26 | ₩52,098 | ₩59,111 | ₩51,764 | ₩55,437 | +6.41% | 3.2천 |
|---|
| 2025.12.24 | ₩54,102 | ₩56,439 | ₩51,096 | ₩51,764 | -4.32% | 1천 |
|---|
| 2025.12.23 | ₩51,764 | ₩57,775 | ₩48,758 | ₩54,102 | +4.52% | 6.7천 |
|---|
| 2025.12.22 | ₩65,122 | ₩68,796 | ₩63,452 | ₩63,452 | -2.56% | 841 |
|---|
| 2025.12.19 | ₩70,466 | ₩70,466 | ₩63,452 | ₩67,126 | -4.74% | 1.1천 |
|---|
| 2025.12.18 | ₩70,132 | ₩73,137 | ₩66,792 | ₩67,794 | -3.33% | 964 |
|---|
| 2025.12.17 | ₩70,800 | ₩73,471 | ₩64,120 | ₩70,132 | -0.94% | 1.7천 |
|---|
| 2025.12.16 | ₩65,122 | ₩67,460 | ₩61,449 | ₩64,120 | -1.54% | 1.2천 |
|---|
| 2025.12.15 | ₩70,132 | ₩71,801 | ₩63,452 | ₩66,124 | -5.71% | 1.3천 |
|---|
| 2025.12.12 | ₩78,147 | ₩79,149 | ₩70,466 | ₩71,467 | -8.55% | 2.3천 |
|---|
| 2025.12.11 | ₩79,149 | ₩79,149 | ₩73,471 | ₩78,481 | -0.84% | 1.1천 |
|---|
| 2025.12.10 | ₩81,820 | ₩81,820 | ₩79,482 | ₩81,486 | -0.41% | 943 |
|---|
| 2025.12.09 | ₩85,160 | ₩86,830 | ₩79,149 | ₩81,820 | -3.92% | 1.7천 |
|---|
| 2025.12.08 | ₩85,160 | ₩86,830 | ₩83,490 | ₩86,830 | +1.96% | 688 |
|---|
| 2025.12.05 | ₩84,492 | ₩87,831 | ₩84,492 | ₩86,162 | +1.98% | 1.1천 |
|---|
| 2025.12.04 | ₩85,828 | ₩89,501 | ₩85,494 | ₩87,164 | +1.56% | 1.2천 |
|---|
| 2025.12.03 | ₩86,162 | ₩93,175 | ₩86,162 | ₩89,501 | +3.88% | 1.9천 |
|---|
| 2025.12.02 | ₩93,175 | ₩94,177 | ₩91,171 | ₩93,509 | +0.36% | 3.4천 |
|---|
| 2025.12.01 | ₩92,841 | ₩94,845 | ₩90,169 | ₩93,843 | +1.08% | 6.9천 |
|---|
| 2025.11.28 | ₩112,878 | ₩112,878 | ₩83,824 | ₩98,518 | -12.72% | 14.9만 |
|---|
| 2025.11.26 | ₩86,830 | ₩86,830 | ₩81,820 | ₩84,158 | -3.08% | 722 |
|---|
| 2025.11.25 | ₩88,499 | ₩90,503 | ₩84,492 | ₩85,494 | -3.40% | 1천 |
|---|
| 2025.11.24 | ₩91,839 | ₩96,848 | ₩86,162 | ₩86,830 | -5.45% | 1.7천 |
|---|
| 2025.11.21 | ₩92,841 | ₩97,850 | ₩87,164 | ₩88,499 | -4.68% | 509 |
|---|
| 2025.11.20 | ₩109,205 | ₩116,552 | ₩73,471 | ₩91,839 | -15.90% | 2.7천 |
|---|
| 2025.11.19 | ₩104,529 | ₩110,875 | ₩102,192 | ₩110,207 | +5.43% | 1.2천 |
|---|
| 2025.11.18 | ₩106,533 | ₩113,546 | ₩106,533 | ₩107,869 | +1.25% | 849 |
|---|
| 2025.11.17 | ₩110,875 | ₩121,561 | ₩107,535 | ₩113,880 | +2.71% | 1.2천 |
|---|
| 2025.11.14 | ₩108,871 | ₩118,222 | ₩98,184 | ₩114,214 | +4.91% | 3천 |
|---|
| 2025.11.13 | ₩95,179 | ₩110,875 | ₩95,179 | ₩109,539 | +15.09% | 2.2천 |
|---|
| 2025.11.12 | ₩110,207 | ₩115,884 | ₩105,197 | ₩106,867 | -3.03% | 5.5천 |
|---|
| 2025.11.11 | ₩115,216 | ₩121,227 | ₩113,212 | ₩118,556 | +2.90% | 4.2천 |
|---|
| 2025.11.10 | ₩135,254 | ₩135,254 | ₩113,880 | ₩121,561 | -10.12% | 9.9천 |
|---|
| 2025.11.07 | ₩138,927 | ₩154,957 | ₩113,212 | ₩151,952 | +9.38% | 3.5만 |
|---|
| 2025.11.06 | ₩179,003 | ₩224,421 | ₩123,565 | ₩159,633 | -10.82% | 151.8만 |
|---|
| 2025.11.05 | ₩86,830 | ₩92,507 | ₩86,496 | ₩92,173 | +6.15% | 24.4만 |
|---|
| 2025.11.04 | ₩98,518 | ₩103,194 | ₩84,492 | ₩88,833 | -9.83% | 824 |
|---|
| 2025.11.03 | ₩98,518 | ₩101,858 | ₩91,505 | ₩101,858 | +3.39% | 1.4천 |
|---|
| 2025.10.31 | ₩100,188 | ₩101,524 | ₩95,513 | ₩101,190 | +1.00% | 606 |
|---|
| 2025.10.30 | ₩98,518 | ₩103,528 | ₩93,509 | ₩101,524 | +3.05% | 1.7천 |
|---|
| 2025.10.29 | ₩106,867 | ₩108,537 | ₩98,184 | ₩101,524 | -5.00% | 1.3천 |
|---|
| 2025.10.28 | ₩103,528 | ₩114,548 | ₩100,856 | ₩106,533 | +2.90% | 1.9천 |
|---|
| 2025.10.27 | ₩130,244 | ₩139,929 | ₩56,773 | ₩102,192 | -21.54% | 1.8만 |
|---|
| 2025.10.24 | ₩136,256 | ₩148,612 | ₩123,565 | ₩126,905 | -6.86% | 3.2천 |
|---|
| 2025.10.23 | ₩154,957 | ₩159,967 | ₩130,244 | ₩140,597 | -9.27% | 3.1천 |
|---|
| 2025.10.22 | ₩166,646 | ₩166,646 | ₩150,950 | ₩159,633 | -4.21% | 949 |
|---|
| 2025.10.21 | ₩169,318 | ₩172,991 | ₩160,301 | ₩166,646 | -1.58% | 699 |
|---|
| 2025.10.20 | ₩163,640 | ₩173,325 | ₩156,293 | ₩168,984 | +3.27% | 1.2천 |
|---|
| 2025.10.17 | ₩161,637 | ₩170,320 | ₩131,580 | ₩158,631 | -1.86% | 3.3천 |
|---|
| 2025.10.16 | ₩182,008 | ₩182,008 | ₩151,284 | ₩161,637 | -11.19% | 1.3천 |
|---|
| 2025.10.15 | ₩182,342 | ₩183,678 | ₩176,999 | ₩177,667 | -2.56% | 671 |
|---|
| 2025.10.14 | ₩176,999 | ₩176,999 | ₩167,982 | ₩173,325 | -2.08% | 1천 |
|---|
| 2025.10.13 | ₩178,669 | ₩187,018 | ₩174,327 | ₩179,670 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩190,357 | ₩198,038 | ₩178,669 | ₩180,338 | -5.26% | 2천 |
|---|