시장 데이터를 불러오는 중
전체 종목
비욘드스프링 과거 주가
BeyondSpring, Inc. - Ordinary Shares · BYSI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BeyondSpring, Inc. - Ordinary Shares · BYSI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩791 | ₩899 | ₩791 | ₩813 | +2.71% | 5.8만 |
| 2026.10.08 | ₩845 | ₩899 | ₩806 | ₩817 | -3.33% | 6만 |
| 2026.10.07 | ₩912 | ₩928 | ₩840 | ₩865 | -5.15% | 10.2만 |
| 2026.10.06 | ₩1,022 | ₩1,033 | ₩928 | ₩928 | -9.19% | 11.6만 |
| 2026.10.05 | ₩968 | ₩1,117 | ₩968 | ₩1,054 | +8.86% | 9.4만 |
| 2026.10.02 | ₩1,058 | ₩1,139 | ₩1,051 | ₩1,055 | -0.25% | 6.9만 |
| 2026.10.01 | ₩1,014 | ₩1,132 | ₩964 | ₩1,092 | +7.67% | 6.8만 |
| 2026.09.30 | ₩939 | ₩1,140 | ₩939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,033 |
| +10.00% |
| 26.6만 |
| 2026.09.29 | ₩1,078 | ₩1,113 | ₩764 | ₩1,037 | -3.86% | 242.2만 |
|---|
| 2026.09.28 | ₩1,007 | ₩1,529 | ₩1,007 | ₩1,502 | +49.13% | 819.7만 |
|---|
| 2026.09.25 | ₩963 | ₩1,059 | ₩963 | ₩1,042 | +8.22% | 1.6만 |
|---|
| 2026.09.24 | ₩975 | ₩1,030 | ₩971 | ₩972 | -0.28% | 1.8만 |
|---|
| 2026.09.23 | ₩1,003 | ₩1,023 | ₩955 | ₩975 | -2.81% | 1.3만 |
|---|
| 2026.09.22 | ₩979 | ₩1,014 | ₩979 | ₩992 | +1.37% | 1.6만 |
|---|
| 2026.09.21 | ₩979 | ₩1,033 | ₩964 | ₩992 | +1.37% | 3.2만 |
|---|
| 2026.09.18 | ₩956 | ₩1,019 | ₩956 | ₩1,006 | +5.19% | 4.5만 |
|---|
| 2026.09.17 | ₩949 | ₩982 | ₩944 | ₩951 | +0.14% | 3.7만 |
|---|
| 2026.09.16 | ₩988 | ₩1,021 | ₩940 | ₩951 | -3.80% | 3.6만 |
|---|
| 2026.09.15 | ₩988 | ₩1,073 | ₩988 | ₩1,007 | +1.90% | 1.9만 |
|---|
| 2026.09.14 | ₩1,010 | ₩1,058 | ₩1,002 | ₩1,019 | +0.93% | 3.1만 |
|---|
| 2026.09.11 | ₩1,045 | ₩1,045 | ₩954 | ₩1,025 | -1.93% | 9.5만 |
|---|
| 2026.09.10 | ₩817 | ₩1,059 | ₩817 | ₩1,029 | +25.94% | 84.7만 |
|---|
| 2026.09.09 | ₩831 | ₩845 | ₩811 | ₩844 | +1.45% | 4만 |
|---|
| 2026.09.08 | ₩834 | ₩848 | ₩810 | ₩831 | -0.32% | 3.1만 |
|---|
| 2026.09.04 | ₩842 | ₩869 | ₩805 | ₩829 | -1.59% | 2.7만 |
|---|
| 2026.09.03 | ₩860 | ₩872 | ₩834 | ₩834 | -2.96% | 4.2만 |
|---|
| 2026.09.02 | ₩809 | ₩869 | ₩809 | ₩819 | +1.33% | 4만 |
|---|
| 2026.09.01 | ₩815 | ₩870 | ₩805 | ₩809 | -0.82% | 5.3만 |
|---|
| 2026.08.31 | ₩857 | ₩889 | ₩821 | ₩833 | -2.82% | 5.6만 |
|---|
| 2026.08.28 | ₩818 | ₩899 | ₩818 | ₩892 | +9.02% | 11.4만 |
|---|
| 2026.08.27 | ₩915 | ₩933 | ₩759 | ₩858 | -6.16% | 29만 |
|---|
| 2026.08.26 | ₩939 | ₩966 | ₩923 | ₩925 | -1.43% | 3.5만 |
|---|
| 2026.08.25 | ₩952 | ₩1,038 | ₩952 | ₩966 | +1.41% | 4.4만 |
|---|
| 2026.08.24 | ₩939 | ₩968 | ₩939 | ₩951 | +1.29% | 2.7만 |
|---|
| 2026.08.21 | ₩966 | ₩999 | ₩939 | ₩966 | 0.00% | 5.9만 |
|---|
| 2026.08.20 | ₩939 | ₩1,023 | ₩939 | ₩966 | +2.86% | 3.6만 |
|---|
| 2026.08.19 | ₩966 | ₩1,059 | ₩939 | ₩968 | +0.28% | 15.6만 |
|---|
| 2026.08.18 | ₩966 | ₩996 | ₩899 | ₩963 | -0.28% | 14.2만 |
|---|
| 2026.08.17 | ₩1,126 | ₩1,126 | ₩939 | ₩955 | -15.24% | 32.6만 |
|---|
| 2026.08.14 | ₩1,167 | ₩1,173 | ₩1,046 | ₩1,125 | -3.56% | 78.5만 |
|---|
| 2026.08.13 | ₩1,019 | ₩1,810 | ₩1,019 | ₩1,336 | +31.05% | 3897만 |
|---|
| 2026.08.12 | ₩1,059 | ₩1,073 | ₩979 | ₩995 | -6.08% | 3.3만 |
|---|
| 2026.08.11 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩1,135 | ₩1,187 | ₩1,021 | ₩1,054 | -7.09% | 6.9만 |
|---|
| 2026.08.07 | ₩1,180 | ₩1,191 | ₩1,160 | ₩1,167 | -1.14% | 18.8만 |
|---|
| 2026.08.06 | ₩1,314 | ₩1,328 | ₩1,167 | ₩1,167 | -11.22% | 5.4만 |
|---|
| 2026.08.05 | ₩1,354 | ₩1,354 | ₩1,301 | ₩1,309 | -3.37% | 2.7만 |
|---|
| 2026.08.04 | ₩1,542 | ₩1,542 | ₩1,328 | ₩1,328 | -13.91% | 11만 |
|---|
| 2026.08.03 | ₩1,613 | ₩1,676 | ₩1,569 | ₩1,569 | -2.74% | 1.5만 |
|---|
| 2026.07.31 | ₩1,582 | ₩1,609 | ₩1,542 | ₩1,542 | -2.54% | 8.7천 |
|---|
| 2026.07.30 | ₩1,542 | ₩1,596 | ₩1,515 | ₩1,515 | -1.74% | 1.4만 |
|---|
| 2026.07.29 | ₩1,623 | ₩1,623 | ₩1,515 | ₩1,542 | -4.96% | 6.6천 |
|---|
| 2026.07.28 | ₩1,542 | ₩1,589 | ₩1,542 | ₩1,589 | +3.04% | 6.6천 |
|---|
| 2026.07.27 | ₩1,489 | ₩1,596 | ₩1,489 | ₩1,569 | +5.41% | 9.8천 |
|---|
| 2026.07.24 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,502 | +1.82% | 3.6만 |
|---|
| 2026.07.23 | ₩1,515 | ₩1,596 | ₩1,333 | ₩1,448 | -4.42% | 2.3만 |
|---|
| 2026.07.22 | ₩1,690 | ₩1,690 | ₩1,515 | ₩1,515 | -10.32% | 7.2만 |
|---|
| 2026.07.21 | ₩1,676 | ₩1,757 | ₩1,676 | ₩1,676 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,663 | +2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩1,710 | ₩1,730 | ₩1,663 | ₩1,730 | +1.18% | 1.4만 |
|---|
| 2026.07.16 | ₩1,690 | ₩1,848 | ₩1,556 | ₩1,717 | +1.59% | 4.4만 |
|---|
| 2026.07.15 | ₩1,918 | ₩1,918 | ₩1,683 | ₩1,703 | -11.19% | 2.5만 |
|---|
| 2026.07.14 | ₩1,784 | ₩1,817 | ₩1,784 | ₩1,784 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩2,025 | ₩2,206 | ₩1,730 | ₩1,784 | -11.92% | 3.8만 |
|---|
| 2026.07.10 | ₩2,012 | ₩2,038 | ₩1,918 | ₩1,931 | -4.00% | 3만 |
|---|
| 2026.07.09 | ₩2,173 | ₩2,253 | ₩1,971 | ₩1,998 | -8.02% | 7.2만 |
|---|
| 2026.07.08 | ₩2,205 | ₩2,300 | ₩2,159 | ₩2,240 | +1.58% | 2.5만 |
|---|
| 2026.07.07 | ₩2,293 | ₩2,333 | ₩2,226 | ₩2,226 | -2.92% | 8.6천 |
|---|
| 2026.07.06 | ₩2,387 | ₩2,521 | ₩2,307 | ₩2,401 | +0.56% | 2.2만 |
|---|
| 2026.07.02 | ₩2,521 | ₩2,575 | ₩2,461 | ₩2,508 | -0.53% | 3.6만 |
|---|
| 2026.07.01 | ₩2,347 | ₩2,508 | ₩2,320 | ₩2,481 | +5.71% | 8.3만 |
|---|
| 2026.06.30 | ₩2,401 | ₩2,414 | ₩2,261 | ₩2,347 | -2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩2,272 | ₩2,401 | ₩2,179 | ₩2,401 | +5.67% | 4.8만 |
|---|
| 2026.06.26 | ₩2,201 | ₩2,266 | ₩2,146 | ₩2,266 | +2.99% | 5.2만 |
|---|
| 2026.06.25 | ₩2,132 | ₩2,226 | ₩2,065 | ₩2,146 | +0.63% | 1.7만 |
|---|
| 2026.06.24 | ₩2,119 | ₩2,280 | ₩2,119 | ₩2,206 | +4.11% | 2.3만 |
|---|
| 2026.06.23 | ₩2,126 | ₩2,186 | ₩2,119 | ₩2,159 | +1.58% | 7.7천 |
|---|
| 2026.06.22 | ₩2,173 | ₩2,213 | ₩2,079 | ₩2,166 | -0.31% | 8.2천 |
|---|
| 2026.06.18 | ₩2,092 | ₩2,186 | ₩2,092 | ₩2,159 | +3.21% | 3.5만 |
|---|
| 2026.06.17 | ₩2,146 | ₩2,213 | ₩2,105 | ₩2,132 | -0.62% | 1.4만 |
|---|
| 2026.06.16 | ₩2,159 | ₩2,173 | ₩2,146 | ₩2,146 | -0.62% | 5.2천 |
|---|
| 2026.06.15 | ₩2,146 | ₩2,226 | ₩2,140 | ₩2,213 | +3.12% | 1.4만 |
|---|
| 2026.06.12 | ₩2,186 | ₩2,266 | ₩2,092 | ₩2,105 | -3.68% | 1.4만 |
|---|
| 2026.06.11 | ₩2,173 | ₩2,280 | ₩2,146 | ₩2,213 | +1.85% | 1만 |
|---|
| 2026.06.10 | ₩2,307 | ₩2,347 | ₩2,213 | ₩2,213 | -4.07% | 8.7천 |
|---|
| 2026.06.09 | ₩2,226 | ₩2,347 | ₩2,219 | ₩2,307 | +3.61% | 1.7만 |
|---|
| 2026.06.08 | ₩2,130 | ₩2,293 | ₩2,110 | ₩2,280 | +7.05% | 2.2만 |
|---|
| 2026.06.05 | ₩2,213 | ₩2,320 | ₩2,146 | ₩2,293 | +3.64% | 2.4만 |
|---|
| 2026.06.04 | ₩2,320 | ₩2,374 | ₩2,258 | ₩2,293 | -1.16% | 1.5만 |
|---|
| 2026.06.03 | ₩2,280 | ₩2,374 | ₩2,233 | ₩2,333 | +2.35% | 1.3만 |
|---|
| 2026.06.02 | ₩2,307 | ₩2,333 | ₩2,199 | ₩2,280 | -1.16% | 1.8만 |
|---|
| 2026.06.01 | ₩2,266 | ₩2,333 | ₩2,253 | ₩2,333 | +2.96% | 2.2만 |
|---|
| 2026.05.29 | ₩2,307 | ₩2,374 | ₩2,253 | ₩2,253 | -2.33% | 1.7만 |
|---|
| 2026.05.28 | ₩2,333 | ₩2,347 | ₩1,918 | ₩2,307 | -1.15% | 3.8만 |
|---|
| 2026.05.27 | ₩1,985 | ₩2,293 | ₩1,958 | ₩2,293 | +15.54% | 10.1만 |
|---|
| 2026.05.26 | ₩2,119 | ₩2,159 | ₩1,958 | ₩2,065 | -2.53% | 3.3만 |
|---|
| 2026.05.22 | ₩1,918 | ₩2,105 | ₩1,837 | ₩2,105 | +9.79% | 4만 |
|---|
| 2026.05.21 | ₩1,877 | ₩1,998 | ₩1,877 | ₩1,931 | +2.86% | 1.3만 |
|---|
| 2026.05.20 | ₩1,737 | ₩1,951 | ₩1,730 | ₩1,931 | +11.20% | 2.3만 |
|---|
| 2026.05.19 | ₩2,038 | ₩2,038 | ₩1,576 | ₩1,730 | -15.13% | 3.9만 |
|---|
| 2026.05.18 | ₩1,743 | ₩2,055 | ₩1,743 | ₩1,871 | +7.31% | 2.9만 |
|---|
| 2026.05.15 | ₩1,918 | ₩2,105 | ₩1,757 | ₩1,824 | -4.90% | 1.7만 |
|---|
| 2026.05.14 | ₩1,904 | ₩2,132 | ₩1,904 | ₩1,971 | +3.52% | 9.1천 |
|---|
| 2026.05.13 | ₩2,067 | ₩2,173 | ₩1,918 | ₩1,945 | -5.91% | 4.4만 |
|---|
| 2026.05.12 | ₩1,998 | ₩1,998 | ₩1,851 | ₩1,864 | -6.71% | 5.5천 |
|---|
| 2026.05.11 | ₩1,958 | ₩2,199 | ₩1,918 | ₩2,038 | +4.11% | 1.8만 |
|---|
| 2026.05.08 | ₩1,918 | ₩1,998 | ₩1,918 | ₩1,998 | +4.20% | 5.9천 |
|---|
| 2026.05.07 | ₩2,079 | ₩2,132 | ₩1,900 | ₩1,904 | -8.39% | 1.7만 |
|---|
| 2026.05.06 | ₩2,119 | ₩2,166 | ₩1,998 | ₩2,079 | -1.90% | 1.5만 |
|---|
| 2026.05.05 | ₩1,985 | ₩2,012 | ₩1,837 | ₩1,931 | -2.70% | 2.6만 |
|---|
| 2026.05.04 | ₩2,065 | ₩2,179 | ₩1,958 | ₩2,025 | -1.95% | 1.3만 |
|---|
| 2026.05.01 | ₩2,132 | ₩2,226 | ₩1,958 | ₩1,998 | -6.29% | 9.9천 |
|---|
| 2026.04.30 | ₩1,918 | ₩2,139 | ₩1,918 | ₩2,038 | +6.29% | 3.9천 |
|---|
| 2026.04.29 | ₩2,181 | ₩2,181 | ₩1,971 | ₩1,971 | -9.59% | 6천 |
|---|
| 2026.04.28 | ₩2,052 | ₩2,119 | ₩1,918 | ₩2,025 | -1.31% | 4.6천 |
|---|
| 2026.04.27 | ₩2,186 | ₩2,186 | ₩1,904 | ₩2,092 | -4.29% | 1.8만 |
|---|
| 2026.04.24 | ₩2,173 | ₩2,287 | ₩2,159 | ₩2,287 | +5.25% | 3천 |
|---|
| 2026.04.23 | ₩2,159 | ₩2,246 | ₩2,146 | ₩2,226 | +3.11% | 7천 |
|---|
| 2026.04.22 | ₩2,280 | ₩2,347 | ₩2,105 | ₩2,186 | -4.12% | 2.5만 |
|---|
| 2026.04.21 | ₩2,253 | ₩2,414 | ₩2,253 | ₩2,333 | +3.57% | 4.4천 |
|---|
| 2026.04.20 | ₩2,226 | ₩2,401 | ₩2,226 | ₩2,380 | +6.93% | 8.1천 |
|---|
| 2026.04.17 | ₩2,173 | ₩2,320 | ₩2,173 | ₩2,320 | +6.79% | 3.2천 |
|---|
| 2026.04.16 | ₩2,199 | ₩2,253 | ₩2,199 | ₩2,253 | +2.44% | 3.7천 |
|---|
| 2026.04.15 | ₩2,333 | ₩2,333 | ₩2,266 | ₩2,266 | -2.87% | 2.4천 |
|---|
| 2026.04.14 | ₩2,293 | ₩2,447 | ₩2,293 | ₩2,320 | +1.17% | 1.5만 |
|---|
| 2026.04.13 | ₩2,240 | ₩2,434 | ₩2,240 | ₩2,347 | +4.79% | 2.1천 |
|---|
| 2026.04.10 | ₩2,354 | ₩2,454 | ₩2,333 | ₩2,333 | -0.85% | 2.5만 |
|---|
| 2026.04.09 | ₩2,454 | ₩2,454 | ₩2,374 | ₩2,374 | -3.28% | 7.8천 |
|---|
| 2026.04.08 | ₩2,075 | ₩2,468 | ₩2,075 | ₩2,360 | +13.77% | 2.1만 |
|---|
| 2026.04.07 | ₩2,293 | ₩2,347 | ₩2,219 | ₩2,307 | +0.58% | 1.2만 |
|---|
| 2026.04.06 | ₩2,293 | ₩2,347 | ₩2,052 | ₩2,293 | 0.00% | 9.8천 |
|---|
| 2026.04.02 | ₩2,320 | ₩2,320 | ₩2,226 | ₩2,313 | -0.29% | 2.4천 |
|---|
| 2026.04.01 | ₩2,199 | ₩2,347 | ₩2,199 | ₩2,293 | +4.27% | 1.2만 |
|---|
| 2026.03.31 | ₩2,254 | ₩2,307 | ₩2,038 | ₩2,199 | -2.44% | 2.7천 |
|---|
| 2026.03.30 | ₩2,119 | ₩2,253 | ₩2,119 | ₩2,173 | +2.53% | 2.5만 |
|---|
| 2026.03.27 | ₩2,105 | ₩2,146 | ₩2,072 | ₩2,146 | +1.91% | 2.2만 |
|---|
| 2026.03.26 | ₩2,213 | ₩2,253 | ₩2,040 | ₩2,159 | -2.42% | 3.3만 |
|---|
| 2026.03.25 | ₩2,340 | ₩2,340 | ₩2,213 | ₩2,253 | -3.72% | 1.2만 |
|---|
| 2026.03.24 | ₩2,260 | ₩2,280 | ₩2,131 | ₩2,173 | -3.86% | 1.6만 |
|---|
| 2026.03.23 | ₩2,105 | ₩2,320 | ₩2,105 | ₩2,213 | +5.10% | 2만 |
|---|
| 2026.03.20 | ₩2,052 | ₩2,253 | ₩2,052 | ₩2,146 | +4.58% | 2.2만 |
|---|
| 2026.03.19 | ₩2,360 | ₩2,421 | ₩2,052 | ₩2,092 | -11.36% | 3.5만 |
|---|
| 2026.03.18 | ₩2,401 | ₩2,481 | ₩2,374 | ₩2,401 | 0.00% | 4.5만 |
|---|
| 2026.03.17 | ₩2,320 | ₩2,481 | ₩2,320 | ₩2,401 | +3.47% | 3.7만 |
|---|
| 2026.03.16 | ₩2,307 | ₩2,414 | ₩2,307 | ₩2,333 | +1.16% | 1.9만 |
|---|
| 2026.03.13 | ₩2,213 | ₩2,374 | ₩2,126 | ₩2,266 | +2.42% | 3.1만 |
|---|
| 2026.03.12 | ₩1,985 | ₩2,309 | ₩1,985 | ₩2,186 | +10.14% | 2.8만 |
|---|
| 2026.03.11 | ₩1,945 | ₩2,065 | ₩1,898 | ₩2,025 | +4.14% | 2.2만 |
|---|
| 2026.03.10 | ₩1,945 | ₩2,038 | ₩1,888 | ₩1,971 | +1.38% | 1.2만 |
|---|
| 2026.03.09 | ₩1,971 | ₩2,079 | ₩1,824 | ₩1,985 | +0.68% | 2.6만 |
|---|
| 2026.03.06 | ₩1,978 | ₩1,978 | ₩1,777 | ₩1,945 | -1.69% | 2.7만 |
|---|
| 2026.03.05 | ₩1,998 | ₩2,025 | ₩1,958 | ₩1,998 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩2,012 | ₩2,079 | ₩1,958 | ₩2,065 | +2.67% | 3.1만 |
|---|
| 2026.03.03 | ₩1,757 | ₩2,092 | ₩1,757 | ₩2,079 | +18.32% | 5.4만 |
|---|
| 2026.03.02 | ₩1,824 | ₩1,945 | ₩1,784 | ₩1,837 | +0.74% | 1.9만 |
|---|
| 2026.02.27 | ₩1,623 | ₩1,810 | ₩1,623 | ₩1,810 | +11.57% | 2.1만 |
|---|
| 2026.02.26 | ₩1,663 | ₩1,743 | ₩1,623 | ₩1,743 | +4.84% | 1만 |
|---|
| 2026.02.25 | ₩1,797 | ₩1,797 | ₩1,650 | ₩1,743 | -2.99% | 5.1만 |
|---|
| 2026.02.24 | ₩1,703 | ₩1,828 | ₩1,703 | ₩1,824 | +7.09% | 1.1만 |
|---|
| 2026.02.23 | ₩1,683 | ₩1,730 | ₩1,650 | ₩1,730 | +2.79% | 7.3천 |
|---|
| 2026.02.20 | ₩1,743 | ₩1,757 | ₩1,636 | ₩1,743 | 0.00% | 3.5만 |
|---|
| 2026.02.19 | ₩1,743 | ₩1,770 | ₩1,717 | ₩1,770 | +1.54% | 3.2천 |
|---|
| 2026.02.18 | ₩1,797 | ₩1,797 | ₩1,717 | ₩1,770 | -1.49% | 9.9천 |
|---|
| 2026.02.17 | ₩1,717 | ₩1,797 | ₩1,676 | ₩1,743 | +1.56% | 1.3만 |
|---|
| 2026.02.13 | ₩1,851 | ₩1,877 | ₩1,663 | ₩1,703 | -7.97% | 1.8만 |
|---|
| 2026.02.12 | ₩1,894 | ₩1,904 | ₩1,784 | ₩1,837 | -2.97% | 3.6만 |
|---|
| 2026.02.11 | ₩2,012 | ₩2,079 | ₩1,877 | ₩1,904 | -5.33% | 4.2만 |
|---|
| 2026.02.10 | ₩1,997 | ₩2,079 | ₩1,945 | ₩1,998 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩2,034 | ₩2,034 | ₩1,904 | ₩2,025 | -0.46% | 2.4만 |
|---|
| 2026.02.06 | ₩2,025 | ₩2,092 | ₩2,012 | ₩2,012 | -0.66% | 3.3만 |
|---|
| 2026.02.05 | ₩2,052 | ₩2,092 | ₩2,025 | ₩2,065 | +0.65% | 1.1만 |
|---|
| 2026.02.04 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,105 | +4.67% | 3.5만 |
|---|
| 2026.02.03 | ₩2,092 | ₩2,092 | ₩2,012 | ₩2,025 | -3.21% | 3.2만 |
|---|
| 2026.02.02 | ₩2,012 | ₩2,139 | ₩2,012 | ₩2,092 | +4.00% | 3.4만 |
|---|
| 2026.01.30 | ₩2,199 | ₩2,199 | ₩2,038 | ₩2,065 | -6.10% | 2만 |
|---|
| 2026.01.29 | ₩2,079 | ₩2,119 | ₩2,052 | ₩2,092 | +0.65% | 1.6만 |
|---|
| 2026.01.28 | ₩2,119 | ₩2,139 | ₩2,012 | ₩2,079 | -1.90% | 3.4만 |
|---|
| 2026.01.27 | ₩2,052 | ₩2,221 | ₩2,052 | ₩2,159 | +5.23% | 2.5만 |
|---|
| 2026.01.26 | ₩2,065 | ₩2,132 | ₩2,025 | ₩2,119 | +2.60% | 2.2만 |
|---|
| 2026.01.23 | ₩2,226 | ₩2,253 | ₩2,099 | ₩2,173 | -2.41% | 1.4만 |
|---|
| 2026.01.22 | ₩2,226 | ₩2,280 | ₩2,159 | ₩2,240 | +0.60% | 3만 |
|---|
| 2026.01.21 | ₩2,226 | ₩2,307 | ₩2,199 | ₩2,240 | +0.60% | 2.6만 |
|---|
| 2026.01.20 | ₩2,266 | ₩2,333 | ₩2,173 | ₩2,280 | +0.59% | 6.5만 |
|---|
| 2026.01.16 | ₩2,333 | ₩2,374 | ₩2,213 | ₩2,293 | -1.72% | 1.5만 |
|---|
| 2026.01.15 | ₩2,159 | ₩2,374 | ₩2,119 | ₩2,374 | +9.94% | 5.5만 |
|---|
| 2026.01.14 | ₩2,079 | ₩2,240 | ₩2,079 | ₩2,240 | +7.74% | 1.6만 |
|---|
| 2026.01.13 | ₩2,173 | ₩2,213 | ₩2,105 | ₩2,186 | +0.62% | 4.5만 |
|---|
| 2026.01.12 | ₩2,065 | ₩2,226 | ₩2,052 | ₩2,226 | +7.79% | 2만 |
|---|
| 2026.01.09 | ₩2,146 | ₩2,159 | ₩2,079 | ₩2,132 | -0.62% | 2.9만 |
|---|
| 2026.01.08 | ₩2,052 | ₩2,213 | ₩2,038 | ₩2,132 | +3.92% | 3.7만 |
|---|
| 2026.01.07 | ₩1,958 | ₩2,226 | ₩1,851 | ₩2,052 | +4.79% | 10만 |
|---|
| 2026.01.06 | ₩2,065 | ₩2,065 | ₩1,945 | ₩2,012 | -2.60% | 6.2만 |
|---|
| 2026.01.05 | ₩2,151 | ₩2,246 | ₩2,012 | ₩2,025 | -5.86% | 8.4만 |
|---|
| 2026.01.02 | ₩2,226 | ₩2,333 | ₩2,052 | ₩2,159 | -3.01% | 8.7만 |
|---|
| 2025.12.31 | ₩2,280 | ₩2,307 | ₩2,146 | ₩2,186 | -4.12% | 16.5만 |
|---|
| 2025.12.30 | ₩2,387 | ₩2,387 | ₩2,293 | ₩2,293 | -3.93% | 9.7만 |
|---|
| 2025.12.29 | ₩2,414 | ₩2,468 | ₩2,374 | ₩2,441 | +1.11% | 6만 |
|---|
| 2025.12.26 | ₩2,508 | ₩2,561 | ₩2,427 | ₩2,468 | -1.60% | 7만 |
|---|
| 2025.12.24 | ₩2,494 | ₩2,575 | ₩2,455 | ₩2,575 | +3.23% | 1.6만 |
|---|
| 2025.12.23 | ₩2,561 | ₩2,610 | ₩2,441 | ₩2,494 | -2.62% | 8.8만 |
|---|
| 2025.12.22 | ₩2,957 | ₩2,977 | ₩2,548 | ₩2,548 | -13.83% | 22.1만 |
|---|
| 2025.12.19 | ₩2,414 | ₩3,219 | ₩2,287 | ₩3,152 | +30.56% | 86.1만 |
|---|
| 2025.12.18 | ₩2,468 | ₩2,655 | ₩2,394 | ₩2,508 | +1.63% | 13.6만 |
|---|
| 2025.12.17 | ₩2,575 | ₩2,588 | ₩2,481 | ₩2,548 | -1.04% | 9.6만 |
|---|
| 2025.12.16 | ₩2,548 | ₩2,682 | ₩2,481 | ₩2,655 | +4.21% | 11만 |
|---|
| 2025.12.15 | ₩2,615 | ₩2,803 | ₩2,555 | ₩2,669 | +2.05% | 21.9만 |
|---|
| 2025.12.12 | ₩3,098 | ₩3,272 | ₩2,642 | ₩2,830 | -8.66% | 1235.2만 |
|---|
| 2025.12.11 | ₩2,696 | ₩3,017 | ₩2,696 | ₩2,924 | +8.46% | 9.8만 |
|---|
| 2025.12.10 | ₩2,655 | ₩2,883 | ₩2,655 | ₩2,709 | +2.02% | 2.2만 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,789 | ₩2,602 | ₩2,602 | -3.00% | 2.6만 |
|---|
| 2025.12.08 | ₩2,561 | ₩2,890 | ₩2,561 | ₩2,655 | +3.66% | 1.5만 |
|---|
| 2025.12.05 | ₩2,535 | ₩2,816 | ₩2,535 | ₩2,669 | +5.29% | 1.1만 |
|---|
| 2025.12.04 | ₩2,619 | ₩2,619 | ₩2,561 | ₩2,588 | -1.18% | 5천 |
|---|
| 2025.12.03 | ₩2,494 | ₩2,642 | ₩2,494 | ₩2,548 | +2.15% | 1.6만 |
|---|
| 2025.12.02 | ₩2,602 | ₩2,655 | ₩2,548 | ₩2,642 | +1.55% | 9.8천 |
|---|
| 2025.12.01 | ₩2,863 | ₩2,944 | ₩2,642 | ₩2,696 | -5.85% | 1.5만 |
|---|
| 2025.11.28 | ₩2,937 | ₩2,950 | ₩2,722 | ₩2,843 | -3.20% | 2만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,969 | ₩2,628 | ₩2,803 | +6.09% | 5.4만 |
|---|
| 2025.11.25 | ₩2,454 | ₩2,655 | ₩2,454 | ₩2,655 | +8.20% | 1.8만 |
|---|
| 2025.11.24 | ₩2,508 | ₩2,642 | ₩2,481 | ₩2,508 | 0.00% | 3.1만 |
|---|
| 2025.11.21 | ₩2,387 | ₩2,811 | ₩2,342 | ₩2,568 | +7.58% | 2.6만 |
|---|
| 2025.11.20 | ₩2,615 | ₩2,628 | ₩2,280 | ₩2,333 | -10.77% | 5.7만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,910 | ₩2,588 | ₩2,615 | 0.00% | 1.6만 |
|---|
| 2025.11.18 | ₩2,655 | ₩2,763 | ₩2,615 | ₩2,615 | -1.52% | 9.6천 |
|---|
| 2025.11.17 | ₩2,763 | ₩2,811 | ₩2,709 | ₩2,749 | -0.49% | 3.9천 |
|---|
| 2025.11.14 | ₩2,488 | ₩2,910 | ₩2,488 | ₩2,803 | +12.67% | 1.1만 |
|---|
| 2025.11.13 | ₩2,810 | ₩2,924 | ₩2,736 | ₩2,763 | -1.67% | 1.6만 |
|---|
| 2025.11.12 | ₩2,769 | ₩2,910 | ₩2,575 | ₩2,843 | +2.66% | 2.3만 |
|---|
| 2025.11.11 | ₩2,655 | ₩2,964 | ₩2,575 | ₩2,950 | +11.11% | 4.3만 |
|---|
| 2025.11.10 | ₩2,548 | ₩2,682 | ₩2,494 | ₩2,588 | +1.58% | 2.2만 |
|---|
| 2025.11.07 | ₩2,883 | ₩2,883 | ₩2,588 | ₩2,628 | -8.84% | 2만 |
|---|
| 2025.11.06 | ₩2,602 | ₩2,669 | ₩2,494 | ₩2,575 | -1.03% | 3.7만 |
|---|
| 2025.11.05 | ₩2,602 | ₩2,669 | ₩2,521 | ₩2,615 | +0.52% | 1.6만 |
|---|
| 2025.11.04 | ₩2,615 | ₩2,713 | ₩2,602 | ₩2,709 | +3.59% | 1.9만 |
|---|
| 2025.11.03 | ₩3,029 | ₩3,029 | ₩2,628 | ₩2,776 | -8.37% | 1.9만 |
|---|
| 2025.10.31 | ₩2,481 | ₩2,763 | ₩2,481 | ₩2,669 | +7.57% | 2.8만 |
|---|
| 2025.10.30 | ₩2,441 | ₩2,561 | ₩2,427 | ₩2,561 | +4.95% | 2.3만 |
|---|
| 2025.10.29 | ₩2,494 | ₩2,561 | ₩2,374 | ₩2,454 | -1.61% | 1.3만 |
|---|
| 2025.10.28 | ₩2,414 | ₩2,548 | ₩2,387 | ₩2,481 | +2.78% | 5.6만 |
|---|
| 2025.10.27 | ₩2,628 | ₩2,628 | ₩2,496 | ₩2,508 | -4.59% | 2.3만 |
|---|
| 2025.10.24 | ₩2,709 | ₩2,709 | ₩2,622 | ₩2,696 | -0.50% | 1.9만 |
|---|
| 2025.10.23 | ₩2,615 | ₩2,789 | ₩2,521 | ₩2,709 | +3.59% | 2.3만 |
|---|
| 2025.10.22 | ₩3,219 | ₩3,219 | ₩2,669 | ₩2,736 | -15.00% | 6.8만 |
|---|
| 2025.10.21 | ₩2,266 | ₩3,017 | ₩2,266 | ₩2,950 | +30.18% | 26.8만 |
|---|
| 2025.10.20 | ₩2,374 | ₩2,374 | ₩2,253 | ₩2,333 | -1.69% | 7.3천 |
|---|
| 2025.10.17 | ₩2,414 | ₩2,414 | ₩2,307 | ₩2,374 | -1.67% | 8.4만 |
|---|
| 2025.10.16 | ₩2,308 | ₩2,414 | ₩2,173 | ₩2,394 | +3.72% | 12.1만 |
|---|
| 2025.10.15 | ₩2,146 | ₩2,307 | ₩2,146 | ₩2,213 | +3.12% | 5만 |
|---|
| 2025.10.14 | ₩2,280 | ₩2,284 | ₩2,173 | ₩2,199 | -3.53% | 4.4만 |
|---|
| 2025.10.13 | ₩2,333 | ₩2,360 | ₩2,266 | ₩2,293 | -1.72% | 13.3만 |
|---|
| 2025.10.10 | ₩2,454 | ₩2,481 | ₩2,320 | ₩2,333 | -4.92% | 1.8만 |
|---|