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 | ₩898 | ₩791 | ₩812 | +2.71% | 5.8만 |
| 2026.10.08 | ₩844 | ₩898 | ₩805 | ₩816 | -3.33% | 6만 |
| 2026.10.07 | ₩911 | ₩927 | ₩839 | ₩864 | -5.15% | 10.2만 |
| 2026.10.06 | ₩1,021 | ₩1,032 | ₩927 | ₩927 | -9.19% | 11.6만 |
| 2026.10.05 | ₩967 | ₩1,116 | ₩967 | ₩1,053 | +8.86% | 9.4만 |
| 2026.10.02 | ₩1,057 | ₩1,138 | ₩1,051 | ₩1,055 | -0.25% | 6.9만 |
| 2026.10.01 | ₩1,013 | ₩1,131 | ₩963 | ₩1,091 | +7.67% | 6.8만 |
| 2026.09.30 | ₩938 | ₩1,139 | ₩938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,032 |
| +10.00% |
| 26.6만 |
| 2026.09.29 | ₩1,077 | ₩1,112 | ₩764 | ₩1,036 | -3.86% | 242.2만 |
|---|
| 2026.09.28 | ₩1,006 | ₩1,528 | ₩1,006 | ₩1,501 | +49.13% | 819.7만 |
|---|
| 2026.09.25 | ₩962 | ₩1,059 | ₩962 | ₩1,041 | +8.22% | 1.6만 |
|---|
| 2026.09.24 | ₩974 | ₩1,029 | ₩970 | ₩972 | -0.28% | 1.8만 |
|---|
| 2026.09.23 | ₩1,002 | ₩1,022 | ₩954 | ₩974 | -2.81% | 1.3만 |
|---|
| 2026.09.22 | ₩978 | ₩1,013 | ₩978 | ₩992 | +1.37% | 1.6만 |
|---|
| 2026.09.21 | ₩978 | ₩1,032 | ₩963 | ₩992 | +1.37% | 3.2만 |
|---|
| 2026.09.18 | ₩955 | ₩1,018 | ₩955 | ₩1,005 | +5.19% | 4.5만 |
|---|
| 2026.09.17 | ₩949 | ₩981 | ₩943 | ₩950 | +0.14% | 3.7만 |
|---|
| 2026.09.16 | ₩988 | ₩1,020 | ₩939 | ₩950 | -3.80% | 3.6만 |
|---|
| 2026.09.15 | ₩988 | ₩1,072 | ₩988 | ₩1,006 | +1.90% | 1.9만 |
|---|
| 2026.09.14 | ₩1,009 | ₩1,057 | ₩1,001 | ₩1,018 | +0.93% | 3.1만 |
|---|
| 2026.09.11 | ₩1,044 | ₩1,044 | ₩953 | ₩1,024 | -1.93% | 9.5만 |
|---|
| 2026.09.10 | ₩816 | ₩1,059 | ₩816 | ₩1,028 | +25.94% | 84.7만 |
|---|
| 2026.09.09 | ₩831 | ₩844 | ₩811 | ₩843 | +1.45% | 4만 |
|---|
| 2026.09.08 | ₩833 | ₩847 | ₩809 | ₩831 | -0.32% | 3.1만 |
|---|
| 2026.09.04 | ₩842 | ₩868 | ₩804 | ₩828 | -1.59% | 2.7만 |
|---|
| 2026.09.03 | ₩859 | ₩871 | ₩833 | ₩833 | -2.96% | 4.2만 |
|---|
| 2026.09.02 | ₩808 | ₩868 | ₩808 | ₩819 | +1.33% | 4만 |
|---|
| 2026.09.01 | ₩815 | ₩870 | ₩804 | ₩808 | -0.82% | 5.3만 |
|---|
| 2026.08.31 | ₩856 | ₩888 | ₩820 | ₩832 | -2.82% | 5.6만 |
|---|
| 2026.08.28 | ₩817 | ₩898 | ₩817 | ₩891 | +9.02% | 11.4만 |
|---|
| 2026.08.27 | ₩914 | ₩933 | ₩758 | ₩858 | -6.16% | 29만 |
|---|
| 2026.08.26 | ₩938 | ₩965 | ₩922 | ₩925 | -1.43% | 3.5만 |
|---|
| 2026.08.25 | ₩951 | ₩1,037 | ₩951 | ₩965 | +1.41% | 4.4만 |
|---|
| 2026.08.24 | ₩938 | ₩967 | ₩938 | ₩950 | +1.29% | 2.7만 |
|---|
| 2026.08.21 | ₩965 | ₩998 | ₩938 | ₩965 | 0.00% | 5.9만 |
|---|
| 2026.08.20 | ₩938 | ₩1,022 | ₩938 | ₩965 | +2.86% | 3.6만 |
|---|
| 2026.08.19 | ₩965 | ₩1,059 | ₩938 | ₩967 | +0.28% | 15.6만 |
|---|
| 2026.08.18 | ₩965 | ₩996 | ₩898 | ₩962 | -0.28% | 14.2만 |
|---|
| 2026.08.17 | ₩1,126 | ₩1,126 | ₩938 | ₩954 | -15.24% | 32.6만 |
|---|
| 2026.08.14 | ₩1,166 | ₩1,173 | ₩1,045 | ₩1,124 | -3.56% | 78.5만 |
|---|
| 2026.08.13 | ₩1,018 | ₩1,809 | ₩1,018 | ₩1,335 | +31.05% | 3897만 |
|---|
| 2026.08.12 | ₩1,059 | ₩1,072 | ₩978 | ₩994 | -6.08% | 3.3만 |
|---|
| 2026.08.11 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩1,134 | ₩1,186 | ₩1,020 | ₩1,053 | -7.09% | 6.9만 |
|---|
| 2026.08.07 | ₩1,179 | ₩1,190 | ₩1,159 | ₩1,166 | -1.14% | 18.8만 |
|---|
| 2026.08.06 | ₩1,313 | ₩1,327 | ₩1,166 | ₩1,166 | -11.22% | 5.4만 |
|---|
| 2026.08.05 | ₩1,353 | ₩1,353 | ₩1,300 | ₩1,308 | -3.37% | 2.7만 |
|---|
| 2026.08.04 | ₩1,541 | ₩1,541 | ₩1,327 | ₩1,327 | -13.91% | 11만 |
|---|
| 2026.08.03 | ₩1,612 | ₩1,675 | ₩1,568 | ₩1,568 | -2.74% | 1.5만 |
|---|
| 2026.07.31 | ₩1,581 | ₩1,608 | ₩1,541 | ₩1,541 | -2.54% | 8.7천 |
|---|
| 2026.07.30 | ₩1,541 | ₩1,595 | ₩1,514 | ₩1,514 | -1.74% | 1.4만 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,621 | ₩1,514 | ₩1,541 | -4.96% | 6.6천 |
|---|
| 2026.07.28 | ₩1,541 | ₩1,588 | ₩1,541 | ₩1,588 | +3.04% | 6.6천 |
|---|
| 2026.07.27 | ₩1,487 | ₩1,595 | ₩1,487 | ₩1,568 | +5.41% | 9.8천 |
|---|
| 2026.07.24 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,501 | +1.82% | 3.6만 |
|---|
| 2026.07.23 | ₩1,514 | ₩1,595 | ₩1,332 | ₩1,447 | -4.42% | 2.3만 |
|---|
| 2026.07.22 | ₩1,688 | ₩1,688 | ₩1,514 | ₩1,514 | -10.32% | 7.2만 |
|---|
| 2026.07.21 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,675 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩1,621 | ₩1,688 | ₩1,621 | ₩1,662 | +2.48% | 3.1천 |
|---|
| 2026.07.17 | ₩1,709 | ₩1,729 | ₩1,662 | ₩1,729 | +1.18% | 1.4만 |
|---|
| 2026.07.16 | ₩1,688 | ₩1,847 | ₩1,554 | ₩1,715 | +1.59% | 4.4만 |
|---|
| 2026.07.15 | ₩1,916 | ₩1,916 | ₩1,682 | ₩1,702 | -11.19% | 2.5만 |
|---|
| 2026.07.14 | ₩1,782 | ₩1,816 | ₩1,782 | ₩1,782 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩2,023 | ₩2,204 | ₩1,729 | ₩1,782 | -11.92% | 3.8만 |
|---|
| 2026.07.10 | ₩2,010 | ₩2,037 | ₩1,916 | ₩1,930 | -4.00% | 3만 |
|---|
| 2026.07.09 | ₩2,171 | ₩2,251 | ₩1,970 | ₩1,997 | -8.02% | 7.2만 |
|---|
| 2026.07.08 | ₩2,203 | ₩2,298 | ₩2,157 | ₩2,238 | +1.58% | 2.5만 |
|---|
| 2026.07.07 | ₩2,291 | ₩2,332 | ₩2,224 | ₩2,224 | -2.92% | 8.6천 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,519 | ₩2,305 | ₩2,399 | +0.56% | 2.2만 |
|---|
| 2026.07.02 | ₩2,519 | ₩2,573 | ₩2,459 | ₩2,506 | -0.53% | 3.6만 |
|---|
| 2026.07.01 | ₩2,345 | ₩2,506 | ₩2,318 | ₩2,479 | +5.71% | 8.3만 |
|---|
| 2026.06.30 | ₩2,399 | ₩2,412 | ₩2,259 | ₩2,345 | -2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩2,270 | ₩2,399 | ₩2,178 | ₩2,399 | +5.67% | 4.8만 |
|---|
| 2026.06.26 | ₩2,199 | ₩2,265 | ₩2,144 | ₩2,265 | +2.99% | 5.2만 |
|---|
| 2026.06.25 | ₩2,131 | ₩2,224 | ₩2,064 | ₩2,144 | +0.63% | 1.7만 |
|---|
| 2026.06.24 | ₩2,117 | ₩2,278 | ₩2,117 | ₩2,204 | +4.11% | 2.3만 |
|---|
| 2026.06.23 | ₩2,124 | ₩2,184 | ₩2,117 | ₩2,157 | +1.58% | 7.7천 |
|---|
| 2026.06.22 | ₩2,171 | ₩2,211 | ₩2,077 | ₩2,164 | -0.31% | 8.2천 |
|---|
| 2026.06.18 | ₩2,090 | ₩2,184 | ₩2,090 | ₩2,157 | +3.21% | 3.5만 |
|---|
| 2026.06.17 | ₩2,144 | ₩2,211 | ₩2,104 | ₩2,131 | -0.62% | 1.4만 |
|---|
| 2026.06.16 | ₩2,157 | ₩2,171 | ₩2,144 | ₩2,144 | -0.62% | 5.2천 |
|---|
| 2026.06.15 | ₩2,144 | ₩2,224 | ₩2,139 | ₩2,211 | +3.12% | 1.4만 |
|---|
| 2026.06.12 | ₩2,184 | ₩2,265 | ₩2,090 | ₩2,104 | -3.68% | 1.4만 |
|---|
| 2026.06.11 | ₩2,171 | ₩2,278 | ₩2,144 | ₩2,211 | +1.85% | 1만 |
|---|
| 2026.06.10 | ₩2,305 | ₩2,345 | ₩2,211 | ₩2,211 | -4.07% | 8.7천 |
|---|
| 2026.06.09 | ₩2,224 | ₩2,345 | ₩2,218 | ₩2,305 | +3.61% | 1.7만 |
|---|
| 2026.06.08 | ₩2,128 | ₩2,291 | ₩2,108 | ₩2,278 | +7.05% | 2.2만 |
|---|
| 2026.06.05 | ₩2,211 | ₩2,318 | ₩2,144 | ₩2,291 | +3.64% | 2.4만 |
|---|
| 2026.06.04 | ₩2,318 | ₩2,372 | ₩2,257 | ₩2,291 | -1.16% | 1.5만 |
|---|
| 2026.06.03 | ₩2,278 | ₩2,372 | ₩2,231 | ₩2,332 | +2.35% | 1.3만 |
|---|
| 2026.06.02 | ₩2,305 | ₩2,332 | ₩2,198 | ₩2,278 | -1.16% | 1.8만 |
|---|
| 2026.06.01 | ₩2,265 | ₩2,332 | ₩2,251 | ₩2,332 | +2.96% | 2.2만 |
|---|
| 2026.05.29 | ₩2,305 | ₩2,372 | ₩2,251 | ₩2,251 | -2.33% | 1.7만 |
|---|
| 2026.05.28 | ₩2,332 | ₩2,345 | ₩1,916 | ₩2,305 | -1.15% | 3.8만 |
|---|
| 2026.05.27 | ₩1,983 | ₩2,291 | ₩1,956 | ₩2,291 | +15.54% | 10.1만 |
|---|
| 2026.05.26 | ₩2,117 | ₩2,157 | ₩1,956 | ₩2,064 | -2.53% | 3.3만 |
|---|
| 2026.05.22 | ₩1,916 | ₩2,104 | ₩1,836 | ₩2,104 | +9.79% | 4만 |
|---|
| 2026.05.21 | ₩1,876 | ₩1,997 | ₩1,876 | ₩1,930 | +2.86% | 1.3만 |
|---|
| 2026.05.20 | ₩1,735 | ₩1,950 | ₩1,729 | ₩1,930 | +11.20% | 2.3만 |
|---|
| 2026.05.19 | ₩2,037 | ₩2,037 | ₩1,575 | ₩1,729 | -15.13% | 3.9만 |
|---|
| 2026.05.18 | ₩1,742 | ₩2,053 | ₩1,742 | ₩1,869 | +7.31% | 2.9만 |
|---|
| 2026.05.15 | ₩1,916 | ₩2,104 | ₩1,755 | ₩1,822 | -4.90% | 1.7만 |
|---|
| 2026.05.14 | ₩1,903 | ₩2,131 | ₩1,903 | ₩1,970 | +3.52% | 9.1천 |
|---|
| 2026.05.13 | ₩2,065 | ₩2,171 | ₩1,916 | ₩1,943 | -5.91% | 4.4만 |
|---|
| 2026.05.12 | ₩1,997 | ₩1,997 | ₩1,849 | ₩1,863 | -6.71% | 5.5천 |
|---|
| 2026.05.11 | ₩1,956 | ₩2,198 | ₩1,916 | ₩2,037 | +4.11% | 1.8만 |
|---|
| 2026.05.08 | ₩1,916 | ₩1,997 | ₩1,916 | ₩1,997 | +4.20% | 5.9천 |
|---|
| 2026.05.07 | ₩2,077 | ₩2,131 | ₩1,899 | ₩1,903 | -8.39% | 1.7만 |
|---|
| 2026.05.06 | ₩2,117 | ₩2,164 | ₩1,997 | ₩2,077 | -1.90% | 1.5만 |
|---|
| 2026.05.05 | ₩1,983 | ₩2,010 | ₩1,836 | ₩1,930 | -2.70% | 2.6만 |
|---|
| 2026.05.04 | ₩2,064 | ₩2,178 | ₩1,956 | ₩2,023 | -1.95% | 1.3만 |
|---|
| 2026.05.01 | ₩2,131 | ₩2,224 | ₩1,956 | ₩1,997 | -6.29% | 9.9천 |
|---|
| 2026.04.30 | ₩1,916 | ₩2,137 | ₩1,916 | ₩2,037 | +6.29% | 3.9천 |
|---|
| 2026.04.29 | ₩2,179 | ₩2,179 | ₩1,970 | ₩1,970 | -9.59% | 6천 |
|---|
| 2026.04.28 | ₩2,050 | ₩2,117 | ₩1,916 | ₩2,023 | -1.31% | 4.6천 |
|---|
| 2026.04.27 | ₩2,184 | ₩2,184 | ₩1,903 | ₩2,090 | -4.29% | 1.8만 |
|---|
| 2026.04.24 | ₩2,171 | ₩2,285 | ₩2,157 | ₩2,285 | +5.25% | 3천 |
|---|
| 2026.04.23 | ₩2,157 | ₩2,245 | ₩2,144 | ₩2,224 | +3.11% | 7천 |
|---|
| 2026.04.22 | ₩2,278 | ₩2,345 | ₩2,104 | ₩2,184 | -4.12% | 2.5만 |
|---|
| 2026.04.21 | ₩2,251 | ₩2,412 | ₩2,251 | ₩2,332 | +3.57% | 4.4천 |
|---|
| 2026.04.20 | ₩2,224 | ₩2,399 | ₩2,224 | ₩2,379 | +6.93% | 8.1천 |
|---|
| 2026.04.17 | ₩2,171 | ₩2,318 | ₩2,171 | ₩2,318 | +6.79% | 3.2천 |
|---|
| 2026.04.16 | ₩2,198 | ₩2,251 | ₩2,198 | ₩2,251 | +2.44% | 3.7천 |
|---|
| 2026.04.15 | ₩2,332 | ₩2,332 | ₩2,265 | ₩2,265 | -2.87% | 2.4천 |
|---|
| 2026.04.14 | ₩2,291 | ₩2,446 | ₩2,291 | ₩2,318 | +1.17% | 1.5만 |
|---|
| 2026.04.13 | ₩2,238 | ₩2,432 | ₩2,238 | ₩2,345 | +4.79% | 2.1천 |
|---|
| 2026.04.10 | ₩2,352 | ₩2,452 | ₩2,332 | ₩2,332 | -0.85% | 2.5만 |
|---|
| 2026.04.09 | ₩2,452 | ₩2,452 | ₩2,372 | ₩2,372 | -3.28% | 7.8천 |
|---|
| 2026.04.08 | ₩2,073 | ₩2,466 | ₩2,073 | ₩2,358 | +13.77% | 2.1만 |
|---|
| 2026.04.07 | ₩2,291 | ₩2,345 | ₩2,218 | ₩2,305 | +0.58% | 1.2만 |
|---|
| 2026.04.06 | ₩2,291 | ₩2,345 | ₩2,050 | ₩2,291 | 0.00% | 9.8천 |
|---|
| 2026.04.02 | ₩2,318 | ₩2,318 | ₩2,224 | ₩2,312 | -0.29% | 2.4천 |
|---|
| 2026.04.01 | ₩2,198 | ₩2,345 | ₩2,198 | ₩2,291 | +4.27% | 1.2만 |
|---|
| 2026.03.31 | ₩2,253 | ₩2,305 | ₩2,037 | ₩2,198 | -2.44% | 2.7천 |
|---|
| 2026.03.30 | ₩2,117 | ₩2,251 | ₩2,117 | ₩2,171 | +2.53% | 2.5만 |
|---|
| 2026.03.27 | ₩2,104 | ₩2,144 | ₩2,070 | ₩2,144 | +1.91% | 2.2만 |
|---|
| 2026.03.26 | ₩2,211 | ₩2,251 | ₩2,038 | ₩2,157 | -2.42% | 3.3만 |
|---|
| 2026.03.25 | ₩2,338 | ₩2,338 | ₩2,211 | ₩2,251 | -3.72% | 1.2만 |
|---|
| 2026.03.24 | ₩2,258 | ₩2,278 | ₩2,129 | ₩2,171 | -3.86% | 1.6만 |
|---|
| 2026.03.23 | ₩2,104 | ₩2,318 | ₩2,104 | ₩2,211 | +5.10% | 2만 |
|---|
| 2026.03.20 | ₩2,050 | ₩2,251 | ₩2,050 | ₩2,144 | +4.58% | 2.2만 |
|---|
| 2026.03.19 | ₩2,358 | ₩2,419 | ₩2,050 | ₩2,090 | -11.36% | 3.5만 |
|---|
| 2026.03.18 | ₩2,399 | ₩2,479 | ₩2,372 | ₩2,399 | 0.00% | 4.5만 |
|---|
| 2026.03.17 | ₩2,318 | ₩2,479 | ₩2,318 | ₩2,399 | +3.47% | 3.7만 |
|---|
| 2026.03.16 | ₩2,305 | ₩2,412 | ₩2,305 | ₩2,332 | +1.16% | 1.9만 |
|---|
| 2026.03.13 | ₩2,211 | ₩2,372 | ₩2,124 | ₩2,265 | +2.42% | 3.1만 |
|---|
| 2026.03.12 | ₩1,983 | ₩2,308 | ₩1,983 | ₩2,184 | +10.14% | 2.8만 |
|---|
| 2026.03.11 | ₩1,943 | ₩2,064 | ₩1,896 | ₩2,023 | +4.14% | 2.2만 |
|---|
| 2026.03.10 | ₩1,943 | ₩2,037 | ₩1,887 | ₩1,970 | +1.38% | 1.2만 |
|---|
| 2026.03.09 | ₩1,970 | ₩2,077 | ₩1,822 | ₩1,983 | +0.68% | 2.6만 |
|---|
| 2026.03.06 | ₩1,977 | ₩1,977 | ₩1,776 | ₩1,943 | -1.69% | 2.7만 |
|---|
| 2026.03.05 | ₩1,997 | ₩2,023 | ₩1,956 | ₩1,997 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩2,010 | ₩2,077 | ₩1,956 | ₩2,064 | +2.67% | 3.1만 |
|---|
| 2026.03.03 | ₩1,755 | ₩2,090 | ₩1,755 | ₩2,077 | +18.32% | 5.4만 |
|---|
| 2026.03.02 | ₩1,822 | ₩1,943 | ₩1,782 | ₩1,836 | +0.74% | 1.9만 |
|---|
| 2026.02.27 | ₩1,621 | ₩1,809 | ₩1,621 | ₩1,809 | +11.57% | 2.1만 |
|---|
| 2026.02.26 | ₩1,662 | ₩1,742 | ₩1,621 | ₩1,742 | +4.84% | 1만 |
|---|
| 2026.02.25 | ₩1,796 | ₩1,796 | ₩1,648 | ₩1,742 | -2.99% | 5.1만 |
|---|
| 2026.02.24 | ₩1,702 | ₩1,826 | ₩1,702 | ₩1,822 | +7.09% | 1.1만 |
|---|
| 2026.02.23 | ₩1,682 | ₩1,729 | ₩1,648 | ₩1,729 | +2.79% | 7.3천 |
|---|
| 2026.02.20 | ₩1,742 | ₩1,755 | ₩1,635 | ₩1,742 | 0.00% | 3.5만 |
|---|
| 2026.02.19 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,769 | +1.54% | 3.2천 |
|---|
| 2026.02.18 | ₩1,796 | ₩1,796 | ₩1,715 | ₩1,769 | -1.49% | 9.9천 |
|---|
| 2026.02.17 | ₩1,715 | ₩1,796 | ₩1,675 | ₩1,742 | +1.56% | 1.3만 |
|---|
| 2026.02.13 | ₩1,849 | ₩1,876 | ₩1,662 | ₩1,702 | -7.97% | 1.8만 |
|---|
| 2026.02.12 | ₩1,892 | ₩1,903 | ₩1,782 | ₩1,836 | -2.97% | 3.6만 |
|---|
| 2026.02.11 | ₩2,010 | ₩2,077 | ₩1,876 | ₩1,903 | -5.33% | 4.2만 |
|---|
| 2026.02.10 | ₩1,995 | ₩2,077 | ₩1,943 | ₩1,997 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩2,033 | ₩2,033 | ₩1,903 | ₩2,023 | -0.46% | 2.4만 |
|---|
| 2026.02.06 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,010 | -0.66% | 3.3만 |
|---|
| 2026.02.05 | ₩2,050 | ₩2,090 | ₩2,023 | ₩2,064 | +0.65% | 1.1만 |
|---|
| 2026.02.04 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,104 | +4.67% | 3.5만 |
|---|
| 2026.02.03 | ₩2,090 | ₩2,090 | ₩2,010 | ₩2,023 | -3.21% | 3.2만 |
|---|
| 2026.02.02 | ₩2,010 | ₩2,137 | ₩2,010 | ₩2,090 | +4.00% | 3.4만 |
|---|
| 2026.01.30 | ₩2,198 | ₩2,198 | ₩2,037 | ₩2,064 | -6.10% | 2만 |
|---|
| 2026.01.29 | ₩2,077 | ₩2,117 | ₩2,050 | ₩2,090 | +0.65% | 1.6만 |
|---|
| 2026.01.28 | ₩2,117 | ₩2,137 | ₩2,010 | ₩2,077 | -1.90% | 3.4만 |
|---|
| 2026.01.27 | ₩2,050 | ₩2,219 | ₩2,050 | ₩2,157 | +5.23% | 2.5만 |
|---|
| 2026.01.26 | ₩2,064 | ₩2,131 | ₩2,023 | ₩2,117 | +2.60% | 2.2만 |
|---|
| 2026.01.23 | ₩2,224 | ₩2,251 | ₩2,097 | ₩2,171 | -2.41% | 1.4만 |
|---|
| 2026.01.22 | ₩2,224 | ₩2,278 | ₩2,157 | ₩2,238 | +0.60% | 3만 |
|---|
| 2026.01.21 | ₩2,224 | ₩2,305 | ₩2,198 | ₩2,238 | +0.60% | 2.6만 |
|---|
| 2026.01.20 | ₩2,265 | ₩2,332 | ₩2,171 | ₩2,278 | +0.59% | 6.5만 |
|---|
| 2026.01.16 | ₩2,332 | ₩2,372 | ₩2,211 | ₩2,291 | -1.72% | 1.5만 |
|---|
| 2026.01.15 | ₩2,157 | ₩2,372 | ₩2,117 | ₩2,372 | +9.94% | 5.5만 |
|---|
| 2026.01.14 | ₩2,077 | ₩2,238 | ₩2,077 | ₩2,238 | +7.74% | 1.6만 |
|---|
| 2026.01.13 | ₩2,171 | ₩2,211 | ₩2,104 | ₩2,184 | +0.62% | 4.5만 |
|---|
| 2026.01.12 | ₩2,064 | ₩2,224 | ₩2,050 | ₩2,224 | +7.79% | 2만 |
|---|
| 2026.01.09 | ₩2,144 | ₩2,157 | ₩2,077 | ₩2,131 | -0.62% | 2.9만 |
|---|
| 2026.01.08 | ₩2,050 | ₩2,211 | ₩2,037 | ₩2,131 | +3.92% | 3.7만 |
|---|
| 2026.01.07 | ₩1,956 | ₩2,224 | ₩1,849 | ₩2,050 | +4.79% | 10만 |
|---|
| 2026.01.06 | ₩2,064 | ₩2,064 | ₩1,943 | ₩2,010 | -2.60% | 6.2만 |
|---|
| 2026.01.05 | ₩2,149 | ₩2,245 | ₩2,010 | ₩2,023 | -5.86% | 8.4만 |
|---|
| 2026.01.02 | ₩2,224 | ₩2,332 | ₩2,050 | ₩2,157 | -3.01% | 8.7만 |
|---|
| 2025.12.31 | ₩2,278 | ₩2,305 | ₩2,144 | ₩2,184 | -4.12% | 16.5만 |
|---|
| 2025.12.30 | ₩2,385 | ₩2,385 | ₩2,291 | ₩2,291 | -3.93% | 9.7만 |
|---|
| 2025.12.29 | ₩2,412 | ₩2,466 | ₩2,372 | ₩2,439 | +1.11% | 6만 |
|---|
| 2025.12.26 | ₩2,506 | ₩2,559 | ₩2,425 | ₩2,466 | -1.60% | 7만 |
|---|
| 2025.12.24 | ₩2,492 | ₩2,573 | ₩2,454 | ₩2,573 | +3.23% | 1.6만 |
|---|
| 2025.12.23 | ₩2,559 | ₩2,608 | ₩2,439 | ₩2,492 | -2.62% | 8.8만 |
|---|
| 2025.12.22 | ₩2,955 | ₩2,975 | ₩2,546 | ₩2,546 | -13.83% | 22.1만 |
|---|
| 2025.12.19 | ₩2,412 | ₩3,216 | ₩2,285 | ₩3,149 | +30.56% | 86.1만 |
|---|
| 2025.12.18 | ₩2,466 | ₩2,653 | ₩2,392 | ₩2,506 | +1.63% | 13.6만 |
|---|
| 2025.12.17 | ₩2,573 | ₩2,586 | ₩2,479 | ₩2,546 | -1.04% | 9.6만 |
|---|
| 2025.12.16 | ₩2,546 | ₩2,680 | ₩2,479 | ₩2,653 | +4.21% | 11만 |
|---|
| 2025.12.15 | ₩2,613 | ₩2,801 | ₩2,553 | ₩2,667 | +2.05% | 21.9만 |
|---|
| 2025.12.12 | ₩3,095 | ₩3,270 | ₩2,640 | ₩2,827 | -8.66% | 1235.2만 |
|---|
| 2025.12.11 | ₩2,693 | ₩3,015 | ₩2,693 | ₩2,921 | +8.46% | 9.8만 |
|---|
| 2025.12.10 | ₩2,653 | ₩2,881 | ₩2,653 | ₩2,707 | +2.02% | 2.2만 |
|---|
| 2025.12.09 | ₩2,680 | ₩2,787 | ₩2,600 | ₩2,600 | -3.00% | 2.6만 |
|---|
| 2025.12.08 | ₩2,559 | ₩2,888 | ₩2,559 | ₩2,653 | +3.66% | 1.5만 |
|---|
| 2025.12.05 | ₩2,533 | ₩2,814 | ₩2,533 | ₩2,667 | +5.29% | 1.1만 |
|---|
| 2025.12.04 | ₩2,617 | ₩2,617 | ₩2,559 | ₩2,586 | -1.18% | 5천 |
|---|
| 2025.12.03 | ₩2,492 | ₩2,640 | ₩2,492 | ₩2,546 | +2.15% | 1.6만 |
|---|
| 2025.12.02 | ₩2,600 | ₩2,653 | ₩2,546 | ₩2,640 | +1.55% | 9.8천 |
|---|
| 2025.12.01 | ₩2,861 | ₩2,941 | ₩2,640 | ₩2,693 | -5.85% | 1.5만 |
|---|
| 2025.11.28 | ₩2,935 | ₩2,948 | ₩2,720 | ₩2,841 | -3.20% | 2만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,967 | ₩2,626 | ₩2,801 | +6.09% | 5.4만 |
|---|
| 2025.11.25 | ₩2,452 | ₩2,653 | ₩2,452 | ₩2,653 | +8.20% | 1.8만 |
|---|
| 2025.11.24 | ₩2,506 | ₩2,640 | ₩2,479 | ₩2,506 | 0.00% | 3.1만 |
|---|
| 2025.11.21 | ₩2,385 | ₩2,809 | ₩2,340 | ₩2,566 | +7.58% | 2.6만 |
|---|
| 2025.11.20 | ₩2,613 | ₩2,626 | ₩2,278 | ₩2,332 | -10.77% | 5.7만 |
|---|
| 2025.11.19 | ₩2,613 | ₩2,908 | ₩2,586 | ₩2,613 | 0.00% | 1.6만 |
|---|
| 2025.11.18 | ₩2,653 | ₩2,760 | ₩2,613 | ₩2,613 | -1.52% | 9.6천 |
|---|
| 2025.11.17 | ₩2,760 | ₩2,809 | ₩2,707 | ₩2,747 | -0.49% | 3.9천 |
|---|
| 2025.11.14 | ₩2,486 | ₩2,908 | ₩2,486 | ₩2,801 | +12.67% | 1.1만 |
|---|
| 2025.11.13 | ₩2,807 | ₩2,921 | ₩2,734 | ₩2,760 | -1.67% | 1.6만 |
|---|
| 2025.11.12 | ₩2,767 | ₩2,908 | ₩2,573 | ₩2,841 | +2.66% | 2.3만 |
|---|
| 2025.11.11 | ₩2,653 | ₩2,961 | ₩2,573 | ₩2,948 | +11.11% | 4.3만 |
|---|
| 2025.11.10 | ₩2,546 | ₩2,680 | ₩2,492 | ₩2,586 | +1.58% | 2.2만 |
|---|
| 2025.11.07 | ₩2,881 | ₩2,881 | ₩2,586 | ₩2,626 | -8.84% | 2만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,667 | ₩2,492 | ₩2,573 | -1.03% | 3.7만 |
|---|
| 2025.11.05 | ₩2,600 | ₩2,667 | ₩2,519 | ₩2,613 | +0.52% | 1.6만 |
|---|
| 2025.11.04 | ₩2,613 | ₩2,711 | ₩2,600 | ₩2,707 | +3.59% | 1.9만 |
|---|
| 2025.11.03 | ₩3,027 | ₩3,027 | ₩2,626 | ₩2,774 | -8.37% | 1.9만 |
|---|
| 2025.10.31 | ₩2,479 | ₩2,760 | ₩2,479 | ₩2,667 | +7.57% | 2.8만 |
|---|
| 2025.10.30 | ₩2,439 | ₩2,559 | ₩2,425 | ₩2,559 | +4.95% | 2.3만 |
|---|
| 2025.10.29 | ₩2,492 | ₩2,559 | ₩2,372 | ₩2,452 | -1.61% | 1.3만 |
|---|
| 2025.10.28 | ₩2,412 | ₩2,546 | ₩2,385 | ₩2,479 | +2.78% | 5.6만 |
|---|
| 2025.10.27 | ₩2,626 | ₩2,626 | ₩2,494 | ₩2,506 | -4.59% | 2.3만 |
|---|
| 2025.10.24 | ₩2,707 | ₩2,707 | ₩2,620 | ₩2,693 | -0.50% | 1.9만 |
|---|
| 2025.10.23 | ₩2,613 | ₩2,787 | ₩2,519 | ₩2,707 | +3.59% | 2.3만 |
|---|
| 2025.10.22 | ₩3,216 | ₩3,216 | ₩2,667 | ₩2,734 | -15.00% | 6.8만 |
|---|
| 2025.10.21 | ₩2,265 | ₩3,015 | ₩2,265 | ₩2,948 | +30.18% | 26.8만 |
|---|
| 2025.10.20 | ₩2,372 | ₩2,372 | ₩2,251 | ₩2,332 | -1.69% | 7.3천 |
|---|
| 2025.10.17 | ₩2,412 | ₩2,412 | ₩2,305 | ₩2,372 | -1.67% | 8.4만 |
|---|
| 2025.10.16 | ₩2,306 | ₩2,412 | ₩2,171 | ₩2,392 | +3.72% | 12.1만 |
|---|
| 2025.10.15 | ₩2,144 | ₩2,305 | ₩2,144 | ₩2,211 | +3.12% | 5만 |
|---|
| 2025.10.14 | ₩2,278 | ₩2,282 | ₩2,171 | ₩2,198 | -3.53% | 4.4만 |
|---|
| 2025.10.13 | ₩2,332 | ₩2,358 | ₩2,265 | ₩2,291 | -1.72% | 13.3만 |
|---|
| 2025.10.10 | ₩2,452 | ₩2,479 | ₩2,318 | ₩2,332 | -4.92% | 1.8만 |
|---|