시장 데이터를 불러오는 중
전체 종목
비원 메디슨스 ADR 과거 주가
BeOne Medicines Ltd. - American Depositary Shares · ONC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BeOne Medicines Ltd. - American Depositary Shares · ONC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩466,873 | ₩479,135 | ₩466,498 | ₩475,553 | +1.86% | 31.8만 |
| 2026.10.08 | ₩472,159 | ₩476,278 | ₩456,738 | ₩469,731 | -0.51% | 41.9만 |
| 2026.10.07 | ₩482,986 | ₩493,128 | ₩482,178 | ₩488,366 | +1.11% | 14.9만 |
| 2026.10.06 | ₩489,855 | ₩494,242 | ₩481,765 | ₩486,702 | -0.64% | 32만 |
| 2026.10.05 | ₩486,300 | ₩486,769 | ₩478,706 | ₩485,186 | -0.23% | 39.2만 |
| 2026.10.02 | ₩470,912 | ₩481,054 | ₩469,208 | ₩480,383 | +2.01% | 50.5만 |
| 2026.10.01 | ₩493,625 | ₩497,851 | ₩480,719 | ₩481,322 | -2.49% | 35.1만 |
| 2026.09.30 | ₩496,388 | ₩505,109 | ₩490,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,941 |
| -1.10% |
| 32.9만 |
| 2026.09.29 | ₩486,675 | ₩492,940 | ₩479,176 | ₩490,043 | +0.69% | 37.3만 |
|---|
| 2026.09.28 | ₩483,536 | ₩493,774 | ₩480,289 | ₩492,364 | +1.83% | 35.1만 |
|---|
| 2026.09.25 | ₩486,340 | ₩489,680 | ₩480,973 | ₩484,113 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩476,761 | ₩484,475 | ₩476,184 | ₩482,932 | +1.29% | 47.3만 |
|---|
| 2026.09.23 | ₩486,326 | ₩490,619 | ₩484,730 | ₩489,680 | +0.69% | 63.2만 |
|---|
| 2026.09.22 | ₩489,613 | ₩494,081 | ₩482,731 | ₩493,812 | +0.86% | 26.3만 |
|---|
| 2026.09.21 | ₩483,536 | ₩492,364 | ₩480,611 | ₩490,579 | +1.46% | 48.9만 |
|---|
| 2026.09.18 | ₩472,414 | ₩474,983 | ₩467,893 | ₩470,683 | -0.37% | 43.8만 |
|---|
| 2026.09.17 | ₩471,448 | ₩475,739 | ₩470,965 | ₩474,198 | +0.58% | 28.6만 |
|---|
| 2026.09.16 | ₩460,004 | ₩468,980 | ₩460,004 | ₩466,981 | +1.52% | 35.7만 |
|---|
| 2026.09.15 | ₩474,319 | ₩475,594 | ₩463,922 | ₩464,861 | -1.99% | 25.7만 |
|---|
| 2026.09.14 | ₩475,513 | ₩477,606 | ₩472,126 | ₩474,695 | -0.17% | 25.1만 |
|---|
| 2026.09.11 | ₩462,996 | ₩468,322 | ₩457,777 | ₩464,874 | +0.41% | 30.8만 |
|---|
| 2026.09.10 | ₩458,233 | ₩463,654 | ₩452,049 | ₩458,555 | +0.07% | 100만 |
|---|
| 2026.09.09 | ₩466,632 | ₩472,159 | ₩464,418 | ₩470,898 | +0.91% | 67.5만 |
|---|
| 2026.09.08 | ₩471,233 | ₩472,240 | ₩461,520 | ₩471,542 | +0.07% | 39.9만 |
|---|
| 2026.09.04 | ₩482,583 | ₩486,554 | ₩479,726 | ₩480,638 | -0.40% | 20.2만 |
|---|
| 2026.09.03 | ₩485,132 | ₩489,157 | ₩480,007 | ₩486,568 | +0.30% | 12.4만 |
|---|
| 2026.09.02 | ₩489,667 | ₩497,032 | ₩483,683 | ₩485,360 | -0.88% | 29.5만 |
|---|
| 2026.09.01 | ₩471,877 | ₩483,254 | ₩471,441 | ₩481,168 | +1.97% | 35.1만 |
|---|
| 2026.08.31 | ₩478,277 | ₩484,354 | ₩473,393 | ₩482,409 | +0.86% | 34.6만 |
|---|
| 2026.08.28 | ₩495,221 | ₩499,071 | ₩489,318 | ₩492,001 | -0.65% | 34.2만 |
|---|
| 2026.08.27 | ₩499,541 | ₩503,016 | ₩498,414 | ₩499,729 | +0.04% | 22.5만 |
|---|
| 2026.08.26 | ₩504,800 | ₩506,665 | ₩499,085 | ₩504,170 | -0.12% | 12.6만 |
|---|
| 2026.08.25 | ₩496,549 | ₩509,804 | ₩495,704 | ₩504,934 | +1.69% | 39.6만 |
|---|
| 2026.08.24 | ₩495,758 | ₩500,178 | ₩489,868 | ₩499,045 | +0.66% | 35.2만 |
|---|
| 2026.08.21 | ₩503,096 | ₩509,107 | ₩502,251 | ₩502,385 | -0.14% | 25.3만 |
|---|
| 2026.08.20 | ₩499,809 | ₩504,438 | ₩494,805 | ₩495,261 | -0.91% | 31.2만 |
|---|
| 2026.08.19 | ₩498,481 | ₩508,731 | ₩497,797 | ₩505,592 | +1.43% | 38만 |
|---|
| 2026.08.18 | ₩488,339 | ₩497,462 | ₩484,502 | ₩495,248 | +1.41% | 61.4만 |
|---|
| 2026.08.17 | ₩475,339 | ₩486,970 | ₩474,893 | ₩486,340 | +2.31% | 46.5만 |
|---|
| 2026.08.14 | ₩470,294 | ₩472,924 | ₩460,836 | ₩466,176 | -0.88% | 38.3만 |
|---|
| 2026.08.13 | ₩481,014 | ₩483,791 | ₩475,229 | ₩477,619 | -0.71% | 35.6만 |
|---|
| 2026.08.12 | ₩477,083 | ₩482,684 | ₩474,035 | ₩481,698 | +0.97% | 31.5만 |
|---|
| 2026.08.11 | ₩482,972 | ₩492,350 | ₩481,175 | ₩481,993 | -0.20% | 63.5만 |
|---|
| 2026.08.10 | ₩471,166 | ₩484,757 | ₩469,422 | ₩481,631 | +2.22% | 83.3만 |
|---|
| 2026.08.07 | ₩463,479 | ₩469,396 | ₩458,643 | ₩467,236 | +0.81% | 63.8만 |
|---|
| 2026.08.06 | ₩443,087 | ₩447,917 | ₩437,533 | ₩442,456 | -0.14% | 28만 |
|---|
| 2026.08.05 | ₩441,383 | ₩446,763 | ₩438,874 | ₩439,411 | -0.45% | 47.7만 |
|---|
| 2026.08.04 | ₩430,650 | ₩435,319 | ₩421,997 | ₩433,347 | +0.63% | 38.5만 |
|---|
| 2026.08.03 | ₩423,956 | ₩423,956 | ₩415,806 | ₩420,951 | -0.71% | 36만 |
|---|
| 2026.07.31 | ₩428,947 | ₩430,456 | ₩417,302 | ₩423,956 | -1.16% | 25만 |
|---|
| 2026.07.30 | ₩434,139 | ₩436,017 | ₩425,056 | ₩432,099 | -0.47% | 21.4만 |
|---|
| 2026.07.29 | ₩441,356 | ₩442,792 | ₩436,755 | ₩438,982 | -0.54% | 18.9만 |
|---|
| 2026.07.28 | ₩436,030 | ₩444,992 | ₩434,890 | ₩443,342 | +1.68% | 25.8만 |
|---|
| 2026.07.27 | ₩439,706 | ₩443,000 | ₩434,434 | ₩437,224 | -0.56% | 30.3만 |
|---|
| 2026.07.24 | ₩442,054 | ₩444,764 | ₩435,909 | ₩437,224 | -1.09% | 34.8만 |
|---|
| 2026.07.23 | ₩429,859 | ₩443,319 | ₩425,445 | ₩438,391 | +1.98% | 54.6만 |
|---|
| 2026.07.22 | ₩436,017 | ₩440,042 | ₩428,215 | ₩429,215 | -1.56% | 53만 |
|---|
| 2026.07.21 | ₩426,438 | ₩430,597 | ₩423,500 | ₩427,545 | +0.26% | 53.6만 |
|---|
| 2026.07.20 | ₩420,978 | ₩427,927 | ₩415,182 | ₩416,664 | -1.02% | 34.4만 |
|---|
| 2026.07.17 | ₩412,660 | ₩422,842 | ₩406,609 | ₩418,603 | +1.44% | 42.8만 |
|---|
| 2026.07.16 | ₩418,549 | ₩434,434 | ₩418,549 | ₩425,848 | +1.74% | 59.5만 |
|---|
| 2026.07.15 | ₩415,893 | ₩421,246 | ₩414,967 | ₩417,583 | +0.41% | 63.7만 |
|---|
| 2026.07.14 | ₩412,458 | ₩413,471 | ₩405,897 | ₩411,278 | -0.29% | 44.7만 |
|---|
| 2026.07.13 | ₩405,415 | ₩413,076 | ₩403,993 | ₩407,790 | +0.59% | 45.9만 |
|---|
| 2026.07.10 | ₩406,542 | ₩408,876 | ₩396,292 | ₩400,733 | -1.43% | 25.5만 |
|---|
| 2026.07.09 | ₩403,148 | ₩411,318 | ₩403,148 | ₩406,274 | +0.78% | 13.4만 |
|---|
| 2026.07.08 | ₩405,053 | ₩410,171 | ₩401,216 | ₩404,999 | -0.01% | 31만 |
|---|
| 2026.07.07 | ₩412,204 | ₩414,551 | ₩407,253 | ₩414,498 | +0.56% | 31.1만 |
|---|
| 2026.07.06 | ₩414,390 | ₩423,942 | ₩410,895 | ₩415,168 | +0.19% | 40.5만 |
|---|
| 2026.07.02 | ₩392,429 | ₩402,732 | ₩391,570 | ₩399,324 | +1.76% | 29.5만 |
|---|
| 2026.07.01 | ₩383,695 | ₩393,810 | ₩380,099 | ₩390,054 | +1.66% | 34.2만 |
|---|
| 2026.06.30 | ₩382,662 | ₩385,050 | ₩379,764 | ₩382,313 | -0.09% | 32.5만 |
|---|
| 2026.06.29 | ₩380,783 | ₩391,402 | ₩380,783 | ₩389,048 | +2.17% | 31.7만 |
|---|
| 2026.06.26 | ₩368,937 | ₩380,743 | ₩365,919 | ₩375,498 | +1.78% | 33.7만 |
|---|
| 2026.06.25 | ₩372,573 | ₩376,933 | ₩367,985 | ₩369,393 | -0.85% | 23.2만 |
|---|
| 2026.06.24 | ₩371,620 | ₩379,549 | ₩370,057 | ₩371,781 | +0.04% | 21.9만 |
|---|
| 2026.06.23 | ₩361,854 | ₩371,265 | ₩361,592 | ₩370,453 | +2.38% | 33.2만 |
|---|
| 2026.06.22 | ₩362,229 | ₩367,341 | ₩355,904 | ₩364,644 | +0.67% | 20.5만 |
|---|
| 2026.06.18 | ₩362,498 | ₩368,334 | ₩355,548 | ₩362,431 | -0.02% | 36.8만 |
|---|
| 2026.06.17 | ₩352,516 | ₩357,675 | ₩347,593 | ₩352,409 | -0.03% | 36.4만 |
|---|
| 2026.06.16 | ₩359,814 | ₩360,727 | ₩352,664 | ₩354,072 | -1.60% | 30만 |
|---|
| 2026.06.15 | ₩355,615 | ₩360,230 | ₩351,420 | ₩359,814 | +1.18% | 35.1만 |
|---|
| 2026.06.12 | ₩351,014 | ₩358,949 | ₩350,826 | ₩354,824 | +1.09% | 26.1만 |
|---|
| 2026.06.11 | ₩343,689 | ₩353,777 | ₩340,694 | ₩349,176 | +1.60% | 50.6만 |
|---|
| 2026.06.10 | ₩357,990 | ₩364,362 | ₩352,838 | ₩353,657 | -1.21% | 29.1만 |
|---|
| 2026.06.09 | ₩359,090 | ₩364,108 | ₩355,944 | ₩359,774 | +0.19% | 51.6만 |
|---|
| 2026.06.08 | ₩364,912 | ₩365,234 | ₩359,492 | ₩363,303 | -0.44% | 28.5만 |
|---|
| 2026.06.05 | ₩369,179 | ₩369,179 | ₩360,888 | ₩362,363 | -1.85% | 32.6만 |
|---|
| 2026.06.04 | ₩378,503 | ₩380,676 | ₩375,397 | ₩375,551 | -0.78% | 10만 |
|---|
| 2026.06.03 | ₩367,435 | ₩374,719 | ₩365,181 | ₩374,304 | +1.87% | 20.7만 |
|---|
| 2026.06.02 | ₩373,150 | ₩376,142 | ₩368,186 | ₩368,521 | -1.24% | 24.7만 |
|---|
| 2026.06.01 | ₩385,774 | ₩385,774 | ₩367,555 | ₩375,216 | -2.74% | 37.4만 |
|---|
| 2026.05.29 | ₩393,488 | ₩394,830 | ₩385,747 | ₩386,271 | -1.83% | 17.5만 |
|---|
| 2026.05.28 | ₩395,689 | ₩399,807 | ₩386,834 | ₩389,839 | -1.48% | 31.5만 |
|---|
| 2026.05.27 | ₩403,067 | ₩406,998 | ₩401,538 | ₩402,490 | -0.14% | 15.9만 |
|---|
| 2026.05.26 | ₩417,275 | ₩418,590 | ₩405,066 | ₩405,750 | -2.76% | 20.6만 |
|---|
| 2026.05.22 | ₩410,553 | ₩416,886 | ₩410,506 | ₩416,228 | +1.38% | 19.1만 |
|---|
| 2026.05.21 | ₩410,111 | ₩418,522 | ₩406,502 | ₩415,383 | +1.29% | 24.6만 |
|---|
| 2026.05.20 | ₩404,677 | ₩414,739 | ₩402,678 | ₩414,202 | +2.35% | 29.1만 |
|---|
| 2026.05.19 | ₩391,771 | ₩398,935 | ₩389,121 | ₩398,466 | +1.71% | 21.9만 |
|---|
| 2026.05.18 | ₩393,703 | ₩395,863 | ₩388,522 | ₩393,207 | -0.13% | 21.8만 |
|---|
| 2026.05.15 | ₩402,450 | ₩402,450 | ₩393,207 | ₩393,448 | -2.24% | 27만 |
|---|
| 2026.05.14 | ₩415,893 | ₩415,893 | ₩403,913 | ₩408,675 | -1.74% | 26.2만 |
|---|
| 2026.05.13 | ₩416,859 | ₩432,596 | ₩412,150 | ₩424,680 | +1.88% | 18.2만 |
|---|
| 2026.05.12 | ₩421,219 | ₩427,967 | ₩419,207 | ₩422,695 | +0.35% | 26.8만 |
|---|
| 2026.05.11 | ₩425,552 | ₩426,624 | ₩414,753 | ₩416,899 | -2.03% | 34.6만 |
|---|
| 2026.05.08 | ₩425,284 | ₩426,706 | ₩418,120 | ₩418,737 | -1.54% | 21만 |
|---|
| 2026.05.07 | ₩420,991 | ₩426,626 | ₩413,773 | ₩425,284 | +1.02% | 44.1만 |
|---|
| 2026.05.06 | ₩411,184 | ₩424,788 | ₩403,040 | ₩420,347 | +2.23% | 38.6만 |
|---|
| 2026.05.05 | ₩398,452 | ₩401,873 | ₩393,488 | ₩399,110 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩394,266 | ₩403,497 | ₩393,757 | ₩398,640 | +1.11% | 13.6만 |
|---|
| 2026.05.01 | ₩396,131 | ₩399,284 | ₩391,288 | ₩394,240 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩390,859 | ₩398,788 | ₩390,416 | ₩396,131 | +1.35% | 13.5만 |
|---|
| 2026.04.29 | ₩396,601 | ₩397,688 | ₩388,437 | ₩390,134 | -1.63% | 20.9만 |
|---|
| 2026.04.28 | ₩402,745 | ₩403,886 | ₩398,452 | ₩400,008 | -0.68% | 13만 |
|---|
| 2026.04.27 | ₩400,666 | ₩410,030 | ₩399,921 | ₩401,001 | +0.08% | 20.3만 |
|---|
| 2026.04.24 | ₩404,624 | ₩404,624 | ₩399,163 | ₩403,550 | -0.27% | 16.1만 |
|---|
| 2026.04.23 | ₩413,626 | ₩416,658 | ₩400,666 | ₩402,222 | -2.76% | 31.6만 |
|---|
| 2026.04.22 | ₩419,730 | ₩422,473 | ₩415,115 | ₩419,126 | -0.14% | 18.3만 |
|---|
| 2026.04.21 | ₩422,185 | ₩425,848 | ₩418,013 | ₩418,992 | -0.76% | 19.1만 |
|---|
| 2026.04.20 | ₩427,766 | ₩430,074 | ₩423,540 | ₩426,720 | -0.24% | 15.9만 |
|---|
| 2026.04.17 | ₩432,435 | ₩440,565 | ₩432,394 | ₩434,501 | +0.48% | 20.7만 |
|---|
| 2026.04.16 | ₩432,059 | ₩434,286 | ₩427,457 | ₩430,248 | -0.42% | 20.7만 |
|---|
| 2026.04.15 | ₩420,106 | ₩429,711 | ₩417,570 | ₩429,228 | +2.17% | 19.6만 |
|---|
| 2026.04.14 | ₩410,366 | ₩423,607 | ₩410,366 | ₩415,893 | +1.35% | 31.7만 |
|---|
| 2026.04.13 | ₩415,061 | ₩417,496 | ₩405,871 | ₩410,044 | -1.21% | 30.4만 |
|---|
| 2026.04.10 | ₩422,440 | ₩423,634 | ₩414,846 | ₩415,437 | -1.66% | 13.4만 |
|---|
| 2026.04.09 | ₩417,946 | ₩425,915 | ₩416,778 | ₩420,481 | +0.61% | 14.2만 |
|---|
| 2026.04.08 | ₩418,026 | ₩422,467 | ₩414,551 | ₩418,831 | +0.19% | 23.8만 |
|---|
| 2026.04.07 | ₩404,114 | ₩409,064 | ₩401,524 | ₩407,602 | +0.86% | 19.5만 |
|---|
| 2026.04.06 | ₩417,637 | ₩419,106 | ₩404,275 | ₩405,818 | -2.83% | 20.2만 |
|---|
| 2026.04.02 | ₩412,432 | ₩423,902 | ₩410,963 | ₩416,953 | +1.10% | 13.4만 |
|---|
| 2026.04.01 | ₩407,736 | ₩419,321 | ₩407,736 | ₩413,800 | +1.49% | 34.3만 |
|---|
| 2026.03.31 | ₩381,951 | ₩399,525 | ₩380,314 | ₩398,412 | +4.31% | 23.3만 |
|---|
| 2026.03.30 | ₩380,757 | ₩384,486 | ₩377,161 | ₩381,119 | +0.10% | 15.3만 |
|---|
| 2026.03.27 | ₩383,802 | ₩388,746 | ₩376,437 | ₩379,710 | -1.07% | 23.4만 |
|---|
| 2026.03.26 | ₩370,842 | ₩374,626 | ₩364,939 | ₩371,553 | +0.19% | 23.9만 |
|---|
| 2026.03.25 | ₩375,592 | ₩383,064 | ₩375,592 | ₩380,274 | +1.25% | 16만 |
|---|
| 2026.03.24 | ₩365,771 | ₩371,587 | ₩364,201 | ₩369,863 | +1.12% | 24.1만 |
|---|
| 2026.03.23 | ₩367,529 | ₩374,639 | ₩366,925 | ₩368,575 | +0.28% | 20.9만 |
|---|
| 2026.03.20 | ₩378,905 | ₩383,028 | ₩368,897 | ₩369,313 | -2.53% | 22.7만 |
|---|
| 2026.03.19 | ₩376,396 | ₩380,931 | ₩375,256 | ₩379,294 | +0.77% | 10.3만 |
|---|
| 2026.03.18 | ₩384,862 | ₩384,862 | ₩377,040 | ₩378,717 | -1.60% | 40.7만 |
|---|
| 2026.03.17 | ₩390,926 | ₩393,005 | ₩382,943 | ₩385,479 | -1.39% | 16.1만 |
|---|
| 2026.03.16 | ₩383,842 | ₩393,233 | ₩383,842 | ₩388,592 | +1.24% | 12.3만 |
|---|
| 2026.03.13 | ₩382,769 | ₩386,988 | ₩379,724 | ₩381,079 | -0.44% | 22.9만 |
|---|
| 2026.03.12 | ₩393,582 | ₩394,394 | ₩381,588 | ₩382,756 | -2.75% | 28.5만 |
|---|
| 2026.03.11 | ₩401,887 | ₩405,348 | ₩399,566 | ₩401,015 | -0.22% | 26.7만 |
|---|
| 2026.03.10 | ₩411,814 | ₩414,538 | ₩408,541 | ₩409,708 | -0.51% | 14.4만 |
|---|
| 2026.03.09 | ₩393,086 | ₩406,495 | ₩393,086 | ₩405,549 | +3.17% | 19.8만 |
|---|
| 2026.03.06 | ₩392,415 | ₩404,476 | ₩390,302 | ₩403,980 | +2.95% | 29.8만 |
|---|
| 2026.03.05 | ₩399,177 | ₩399,177 | ₩389,061 | ₩393,005 | -1.55% | 30.3만 |
|---|
| 2026.03.04 | ₩397,741 | ₩403,282 | ₩394,025 | ₩401,162 | +0.86% | 35.6만 |
|---|
| 2026.03.03 | ₩401,404 | ₩405,080 | ₩393,448 | ₩398,506 | -0.72% | 54.3만 |
|---|
| 2026.03.02 | ₩409,856 | ₩422,601 | ₩408,675 | ₩421,742 | +2.90% | 32.3만 |
|---|
| 2026.02.27 | ₩427,511 | ₩433,656 | ₩421,561 | ₩425,271 | -0.52% | 36.4만 |
|---|
| 2026.02.26 | ₩440,873 | ₩448,158 | ₩423,272 | ₩432,488 | -1.90% | 74.7만 |
|---|
| 2026.02.25 | ₩479,900 | ₩481,362 | ₩466,673 | ₩472,548 | -1.53% | 40.2만 |
|---|
| 2026.02.24 | ₩485,213 | ₩500,051 | ₩485,213 | ₩495,047 | +2.03% | 31.6만 |
|---|
| 2026.02.23 | ₩482,972 | ₩497,958 | ₩482,972 | ₩497,247 | +2.96% | 21.8만 |
|---|
| 2026.02.20 | ₩477,539 | ₩487,903 | ₩475,406 | ₩485,843 | +1.74% | 19.6만 |
|---|
| 2026.02.19 | ₩481,698 | ₩490,485 | ₩473,487 | ₩475,567 | -1.27% | 14.9만 |
|---|
| 2026.02.18 | ₩473,340 | ₩482,704 | ₩473,340 | ₩481,698 | +1.77% | 12.6만 |
|---|
| 2026.02.17 | ₩464,284 | ₩478,559 | ₩462,896 | ₩476,077 | +2.54% | 18.5만 |
|---|
| 2026.02.13 | ₩463,103 | ₩472,481 | ₩463,103 | ₩464,284 | +0.25% | 11.2만 |
|---|
| 2026.02.12 | ₩473,876 | ₩473,876 | ₩458,824 | ₩464,754 | -1.93% | 14.1만 |
|---|
| 2026.02.11 | ₩474,185 | ₩474,936 | ₩462,875 | ₩471,260 | -0.62% | 11.1만 |
|---|
| 2026.02.10 | ₩474,748 | ₩480,799 | ₩471,763 | ₩474,158 | -0.12% | 17.3만 |
|---|
| 2026.02.09 | ₩470,482 | ₩480,289 | ₩463,479 | ₩468,014 | -0.52% | 24.7만 |
|---|
| 2026.02.06 | ₩465,183 | ₩475,768 | ₩456,141 | ₩474,816 | +2.07% | 27만 |
|---|
| 2026.02.05 | ₩467,195 | ₩474,507 | ₩463,439 | ₩465,532 | -0.36% | 42만 |
|---|
| 2026.02.04 | ₩467,933 | ₩476,841 | ₩463,098 | ₩472,240 | +0.92% | 31.3만 |
|---|
| 2026.02.03 | ₩459,320 | ₩471,421 | ₩458,187 | ₩464,700 | +1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩446,897 | ₩462,983 | ₩441,262 | ₩462,849 | +3.57% | 35.9만 |
|---|
| 2026.01.30 | ₩461,400 | ₩469,530 | ₩455,059 | ₩456,650 | -1.03% | 29.7만 |
|---|
| 2026.01.29 | ₩469,557 | ₩473,581 | ₩463,576 | ₩469,557 | 0.00% | 31.1만 |
|---|
| 2026.01.28 | ₩467,423 | ₩472,240 | ₩461,954 | ₩469,557 | +0.46% | 25.5만 |
|---|
| 2026.01.27 | ₩450,345 | ₩457,870 | ₩448,574 | ₩450,989 | +0.14% | 13.2만 |
|---|
| 2026.01.26 | ₩451,512 | ₩456,248 | ₩449,567 | ₩453,176 | +0.37% | 9.8만 |
|---|
| 2026.01.23 | ₩457,549 | ₩461,762 | ₩453,887 | ₩455,228 | -0.51% | 16.8만 |
|---|
| 2026.01.22 | ₩444,308 | ₩458,824 | ₩444,308 | ₩454,544 | +2.30% | 28.9만 |
|---|
| 2026.01.21 | ₩447,326 | ₩462,594 | ₩446,610 | ₩458,341 | +2.46% | 31.6만 |
|---|
| 2026.01.20 | ₩440,967 | ₩450,654 | ₩436,151 | ₩448,467 | +1.70% | 27.2만 |
|---|
| 2026.01.16 | ₩453,551 | ₩457,254 | ₩451,016 | ₩453,712 | +0.04% | 15.4만 |
|---|
| 2026.01.15 | ₩459,374 | ₩464,163 | ₩446,112 | ₩453,846 | -1.20% | 16.5만 |
|---|
| 2026.01.14 | ₩461,373 | ₩473,715 | ₩452,451 | ₩465,196 | +0.83% | 28.8만 |
|---|
| 2026.01.13 | ₩455,014 | ₩472,864 | ₩449,822 | ₩470,979 | +3.51% | 36만 |
|---|
| 2026.01.12 | ₩457,308 | ₩457,693 | ₩443,570 | ₩448,078 | -2.02% | 53.8만 |
|---|
| 2026.01.09 | ₩441,772 | ₩457,227 | ₩441,041 | ₩453,310 | +2.61% | 66.7만 |
|---|
| 2026.01.08 | ₩446,535 | ₩446,535 | ₩426,588 | ₩429,805 | -3.75% | 41.9만 |
|---|
| 2026.01.07 | ₩445,086 | ₩449,863 | ₩440,451 | ₩447,917 | +0.64% | 51.1만 |
|---|
| 2026.01.06 | ₩434,206 | ₩441,195 | ₩427,820 | ₩429,778 | -1.02% | 29.3만 |
|---|
| 2026.01.05 | ₩432,663 | ₩439,974 | ₩419,515 | ₩429,711 | -0.68% | 35.6만 |
|---|
| 2026.01.02 | ₩409,614 | ₩417,530 | ₩408,890 | ₩417,261 | +1.87% | 18.7만 |
|---|
| 2025.12.31 | ₩408,460 | ₩409,856 | ₩405,992 | ₩407,588 | -0.21% | 21.2만 |
|---|
| 2025.12.30 | ₩407,481 | ₩417,074 | ₩405,348 | ₩408,809 | +0.33% | 25.2만 |
|---|
| 2025.12.29 | ₩415,477 | ₩416,899 | ₩412,002 | ₩416,295 | +0.20% | 21.8만 |
|---|
| 2025.12.26 | ₩417,556 | ₩420,226 | ₩416,282 | ₩419,099 | +0.37% | 9.9만 |
|---|
| 2025.12.24 | ₩414,712 | ₩421,876 | ₩413,424 | ₩418,214 | +0.84% | 12.8만 |
|---|
| 2025.12.23 | ₩416,959 | ₩420,079 | ₩411,341 | ₩419,005 | +0.49% | 22만 |
|---|
| 2025.12.22 | ₩421,326 | ₩423,245 | ₩416,926 | ₩420,401 | -0.22% | 21.6만 |
|---|
| 2025.12.19 | ₩413,465 | ₩426,787 | ₩413,210 | ₩424,010 | +2.55% | 38.1만 |
|---|
| 2025.12.18 | ₩410,258 | ₩415,718 | ₩408,729 | ₩411,895 | +0.40% | 18.4만 |
|---|
| 2025.12.17 | ₩410,285 | ₩414,511 | ₩405,160 | ₩410,594 | +0.08% | 32.7만 |
|---|
| 2025.12.16 | ₩403,926 | ₩410,285 | ₩401,806 | ₩408,259 | +1.07% | 36.1만 |
|---|
| 2025.12.15 | ₩412,512 | ₩423,392 | ₩403,577 | ₩416,792 | +1.04% | 75.7만 |
|---|
| 2025.12.12 | ₩430,436 | ₩432,730 | ₩426,746 | ₩428,048 | -0.55% | 18만 |
|---|
| 2025.12.11 | ₩426,907 | ₩438,391 | ₩426,907 | ₩430,436 | +0.83% | 19만 |
|---|
| 2025.12.10 | ₩427,001 | ₩433,273 | ₩423,272 | ₩432,904 | +1.38% | 14만 |
|---|
| 2025.12.09 | ₩425,727 | ₩433,723 | ₩424,486 | ₩427,551 | +0.43% | 30.7만 |
|---|
| 2025.12.08 | ₩436,003 | ₩445,180 | ₩435,587 | ₩438,016 | +0.46% | 26만 |
|---|
| 2025.12.05 | ₩446,267 | ₩446,267 | ₩416,040 | ₩433,199 | -2.93% | 60.4만 |
|---|
| 2025.12.04 | ₩449,366 | ₩457,455 | ₩444,039 | ₩444,603 | -1.06% | 24만 |
|---|
| 2025.12.03 | ₩436,205 | ₩453,940 | ₩436,017 | ₩453,270 | +3.91% | 17.1만 |
|---|
| 2025.12.02 | ₩449,433 | ₩454,249 | ₩441,101 | ₩442,973 | -1.44% | 18.2만 |
|---|
| 2025.12.01 | ₩453,954 | ₩456,523 | ₩444,804 | ₩450,238 | -0.82% | 19.9만 |
|---|
| 2025.11.28 | ₩459,709 | ₩460,120 | ₩452,116 | ₩456,959 | -0.60% | 10.8만 |
|---|
| 2025.11.26 | ₩461,440 | ₩463,627 | ₩452,250 | ₩456,999 | -0.96% | 36.9만 |
|---|
| 2025.11.25 | ₩454,651 | ₩461,802 | ₩448,789 | ₩449,661 | -1.10% | 36.9만 |
|---|
| 2025.11.24 | ₩472,387 | ₩478,344 | ₩432,547 | ₩446,360 | -5.51% | 63.7만 |
|---|
| 2025.11.21 | ₩468,443 | ₩471,173 | ₩457,214 | ₩466,498 | -0.42% | 16.4만 |
|---|
| 2025.11.20 | ₩485,454 | ₩489,640 | ₩467,464 | ₩468,604 | -3.47% | 21만 |
|---|
| 2025.11.19 | ₩485,213 | ₩485,669 | ₩467,544 | ₩474,641 | -2.18% | 23.4만 |
|---|
| 2025.11.18 | ₩486,273 | ₩491,532 | ₩476,264 | ₩488,231 | +0.40% | 35.4만 |
|---|
| 2025.11.17 | ₩507,121 | ₩516,807 | ₩500,846 | ₩505,283 | -0.36% | 55.9만 |
|---|
| 2025.11.14 | ₩487,037 | ₩501,808 | ₩487,024 | ₩490,780 | +0.77% | 23만 |
|---|
| 2025.11.13 | ₩504,424 | ₩511,817 | ₩490,378 | ₩494,188 | -2.03% | 45.7만 |
|---|
| 2025.11.12 | ₩467,880 | ₩508,904 | ₩466,203 | ₩506,410 | +8.24% | 84.8만 |
|---|
| 2025.11.11 | ₩440,363 | ₩461,453 | ₩440,363 | ₩461,037 | +4.69% | 23.5만 |
|---|
| 2025.11.10 | ₩441,383 | ₩447,045 | ₩438,740 | ₩441,651 | +0.06% | 13.7만 |
|---|
| 2025.11.07 | ₩423,312 | ₩430,100 | ₩419,743 | ₩429,269 | +1.41% | 34만 |
|---|
| 2025.11.06 | ₩429,765 | ₩461,252 | ₩418,871 | ₩445,891 | +3.75% | 41.6만 |
|---|
| 2025.11.05 | ₩417,369 | ₩433,602 | ₩411,506 | ₩431,174 | +3.31% | 26.9만 |
|---|
| 2025.11.04 | ₩411,332 | ₩425,016 | ₩411,332 | ₩414,806 | +0.84% | 23.6만 |
|---|
| 2025.11.03 | ₩416,725 | ₩421,346 | ₩411,868 | ₩418,388 | +0.40% | 22.1만 |
|---|
| 2025.10.31 | ₩418,053 | ₩419,877 | ₩413,102 | ₩416,537 | -0.36% | 14.2만 |
|---|
| 2025.10.30 | ₩416,148 | ₩420,991 | ₩412,546 | ₩413,505 | -0.64% | 19.1만 |
|---|
| 2025.10.29 | ₩425,284 | ₩426,626 | ₩417,999 | ₩422,400 | -0.68% | 14.9만 |
|---|
| 2025.10.28 | ₩421,179 | ₩427,954 | ₩419,851 | ₩425,083 | +0.93% | 20만 |
|---|
| 2025.10.27 | ₩423,540 | ₩429,772 | ₩419,804 | ₩423,178 | -0.09% | 15.4만 |
|---|
| 2025.10.24 | ₩417,771 | ₩422,535 | ₩414,551 | ₩416,980 | -0.19% | 11.3만 |
|---|
| 2025.10.23 | ₩416,175 | ₩419,274 | ₩410,527 | ₩415,933 | -0.06% | 20.6만 |
|---|
| 2025.10.22 | ₩416,537 | ₩424,613 | ₩416,537 | ₩420,642 | +0.99% | 18.7만 |
|---|
| 2025.10.21 | ₩425,338 | ₩427,766 | ₩421,393 | ₩423,587 | -0.41% | 14.1만 |
|---|
| 2025.10.20 | ₩426,626 | ₩428,731 | ₩422,930 | ₩427,417 | +0.19% | 18.4만 |
|---|
| 2025.10.17 | ₩416,510 | ₩426,149 | ₩416,510 | ₩424,506 | +1.92% | 33.4만 |
|---|
| 2025.10.16 | ₩430,087 | ₩434,340 | ₩423,882 | ₩426,652 | -0.80% | 22.6만 |
|---|
| 2025.10.15 | ₩419,931 | ₩428,960 | ₩418,590 | ₩424,144 | +1.00% | 32.1만 |
|---|
| 2025.10.14 | ₩422,601 | ₩437,975 | ₩414,551 | ₩430,570 | +1.89% | 36.7만 |
|---|
| 2025.10.13 | ₩432,716 | ₩445,844 | ₩432,716 | ₩438,740 | +1.39% | 14.5만 |
|---|
| 2025.10.10 | ₩442,725 | ₩445,931 | ₩424,479 | ₩429,443 | -3.00% | 33.5만 |
|---|