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 | ₩466,776 | ₩479,035 | ₩466,400 | ₩475,454 | +1.86% | 31.8만 |
| 2026.10.08 | ₩472,061 | ₩476,178 | ₩456,642 | ₩469,633 | -0.51% | 41.9만 |
| 2026.10.07 | ₩482,885 | ₩493,025 | ₩482,078 | ₩488,264 | +1.11% | 14.9만 |
| 2026.10.06 | ₩489,753 | ₩494,139 | ₩481,664 | ₩486,600 | -0.64% | 32만 |
| 2026.10.05 | ₩486,198 | ₩486,667 | ₩478,606 | ₩485,085 | -0.23% | 39.2만 |
| 2026.10.02 | ₩470,813 | ₩480,954 | ₩469,110 | ₩480,283 | +2.01% | 50.5만 |
| 2026.10.01 | ₩493,522 | ₩497,747 | ₩480,618 | ₩481,222 | -2.49% | 35.1만 |
| 2026.09.30 | ₩496,285 | ₩505,003 | ₩490,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,839 |
| -1.10% |
| 32.9만 |
| 2026.09.29 | ₩486,574 | ₩492,838 | ₩479,076 | ₩489,940 | +0.69% | 37.3만 |
|---|
| 2026.09.28 | ₩483,435 | ₩493,670 | ₩480,189 | ₩492,261 | +1.83% | 35.1만 |
|---|
| 2026.09.25 | ₩486,238 | ₩489,578 | ₩480,873 | ₩484,012 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩476,661 | ₩484,374 | ₩476,085 | ₩482,831 | +1.29% | 47.3만 |
|---|
| 2026.09.23 | ₩486,225 | ₩490,517 | ₩484,629 | ₩489,578 | +0.69% | 63.2만 |
|---|
| 2026.09.22 | ₩489,511 | ₩493,978 | ₩482,630 | ₩493,709 | +0.86% | 26.3만 |
|---|
| 2026.09.21 | ₩483,435 | ₩492,261 | ₩480,511 | ₩490,477 | +1.46% | 48.9만 |
|---|
| 2026.09.18 | ₩472,315 | ₩474,884 | ₩467,795 | ₩470,585 | -0.37% | 43.8만 |
|---|
| 2026.09.17 | ₩471,350 | ₩475,639 | ₩470,867 | ₩474,099 | +0.58% | 28.6만 |
|---|
| 2026.09.16 | ₩459,908 | ₩468,882 | ₩459,908 | ₩466,883 | +1.52% | 35.7만 |
|---|
| 2026.09.15 | ₩474,220 | ₩475,494 | ₩463,825 | ₩464,764 | -1.99% | 25.7만 |
|---|
| 2026.09.14 | ₩475,414 | ₩477,506 | ₩472,027 | ₩474,596 | -0.17% | 25.1만 |
|---|
| 2026.09.11 | ₩462,899 | ₩468,224 | ₩457,682 | ₩464,777 | +0.41% | 30.8만 |
|---|
| 2026.09.10 | ₩458,138 | ₩463,557 | ₩451,954 | ₩458,460 | +0.07% | 100만 |
|---|
| 2026.09.09 | ₩466,534 | ₩472,061 | ₩464,321 | ₩470,800 | +0.91% | 67.5만 |
|---|
| 2026.09.08 | ₩471,135 | ₩472,141 | ₩461,424 | ₩471,444 | +0.07% | 39.9만 |
|---|
| 2026.09.04 | ₩482,483 | ₩486,453 | ₩479,626 | ₩480,538 | -0.40% | 20.2만 |
|---|
| 2026.09.03 | ₩485,031 | ₩489,055 | ₩479,907 | ₩486,466 | +0.30% | 12.4만 |
|---|
| 2026.09.02 | ₩489,565 | ₩496,929 | ₩483,582 | ₩485,259 | -0.88% | 29.5만 |
|---|
| 2026.09.01 | ₩471,779 | ₩483,153 | ₩471,343 | ₩481,068 | +1.97% | 35.1만 |
|---|
| 2026.08.31 | ₩478,177 | ₩484,253 | ₩473,295 | ₩482,308 | +0.86% | 34.6만 |
|---|
| 2026.08.28 | ₩495,118 | ₩498,967 | ₩489,216 | ₩491,899 | -0.65% | 34.2만 |
|---|
| 2026.08.27 | ₩499,437 | ₩502,911 | ₩498,310 | ₩499,625 | +0.04% | 22.5만 |
|---|
| 2026.08.26 | ₩504,695 | ₩506,559 | ₩498,981 | ₩504,064 | -0.12% | 12.6만 |
|---|
| 2026.08.25 | ₩496,446 | ₩509,698 | ₩495,601 | ₩504,829 | +1.69% | 39.6만 |
|---|
| 2026.08.24 | ₩495,654 | ₩500,074 | ₩489,766 | ₩498,941 | +0.66% | 35.2만 |
|---|
| 2026.08.21 | ₩502,991 | ₩509,000 | ₩502,146 | ₩502,280 | -0.14% | 25.3만 |
|---|
| 2026.08.20 | ₩499,705 | ₩504,333 | ₩494,702 | ₩495,158 | -0.91% | 31.2만 |
|---|
| 2026.08.19 | ₩498,377 | ₩508,625 | ₩497,693 | ₩505,486 | +1.43% | 38만 |
|---|
| 2026.08.18 | ₩488,237 | ₩497,358 | ₩484,401 | ₩495,145 | +1.41% | 61.4만 |
|---|
| 2026.08.17 | ₩475,240 | ₩486,869 | ₩474,794 | ₩486,238 | +2.31% | 46.5만 |
|---|
| 2026.08.14 | ₩470,196 | ₩472,825 | ₩460,740 | ₩466,078 | -0.88% | 38.3만 |
|---|
| 2026.08.13 | ₩480,913 | ₩483,690 | ₩475,130 | ₩477,520 | -0.71% | 35.6만 |
|---|
| 2026.08.12 | ₩476,983 | ₩482,583 | ₩473,936 | ₩481,597 | +0.97% | 31.5만 |
|---|
| 2026.08.11 | ₩482,872 | ₩492,247 | ₩481,074 | ₩481,892 | -0.20% | 63.5만 |
|---|
| 2026.08.10 | ₩471,068 | ₩484,656 | ₩469,324 | ₩481,530 | +2.22% | 83.3만 |
|---|
| 2026.08.07 | ₩463,382 | ₩469,298 | ₩458,547 | ₩467,138 | +0.81% | 63.8만 |
|---|
| 2026.08.06 | ₩442,994 | ₩447,823 | ₩437,441 | ₩442,364 | -0.14% | 28만 |
|---|
| 2026.08.05 | ₩441,291 | ₩446,670 | ₩438,783 | ₩439,319 | -0.45% | 47.7만 |
|---|
| 2026.08.04 | ₩430,561 | ₩435,228 | ₩421,909 | ₩433,257 | +0.63% | 38.5만 |
|---|
| 2026.08.03 | ₩423,867 | ₩423,867 | ₩415,719 | ₩420,863 | -0.71% | 36만 |
|---|
| 2026.07.31 | ₩428,857 | ₩430,366 | ₩417,214 | ₩423,867 | -1.16% | 25만 |
|---|
| 2026.07.30 | ₩434,048 | ₩435,926 | ₩424,967 | ₩432,009 | -0.47% | 21.4만 |
|---|
| 2026.07.29 | ₩441,264 | ₩442,699 | ₩436,663 | ₩438,890 | -0.54% | 18.9만 |
|---|
| 2026.07.28 | ₩435,939 | ₩444,899 | ₩434,799 | ₩443,249 | +1.68% | 25.8만 |
|---|
| 2026.07.27 | ₩439,614 | ₩442,907 | ₩434,343 | ₩437,133 | -0.56% | 30.3만 |
|---|
| 2026.07.24 | ₩441,962 | ₩444,671 | ₩435,818 | ₩437,133 | -1.09% | 34.8만 |
|---|
| 2026.07.23 | ₩429,769 | ₩443,226 | ₩425,356 | ₩438,300 | +1.98% | 54.6만 |
|---|
| 2026.07.22 | ₩435,926 | ₩439,950 | ₩428,126 | ₩429,125 | -1.56% | 53만 |
|---|
| 2026.07.21 | ₩426,349 | ₩430,507 | ₩423,411 | ₩427,455 | +0.26% | 53.6만 |
|---|
| 2026.07.20 | ₩420,890 | ₩427,838 | ₩415,095 | ₩416,577 | -1.02% | 34.4만 |
|---|
| 2026.07.17 | ₩412,574 | ₩422,754 | ₩406,524 | ₩418,516 | +1.44% | 42.8만 |
|---|
| 2026.07.16 | ₩418,462 | ₩434,343 | ₩418,462 | ₩425,759 | +1.74% | 59.5만 |
|---|
| 2026.07.15 | ₩415,806 | ₩421,158 | ₩414,881 | ₩417,496 | +0.41% | 63.7만 |
|---|
| 2026.07.14 | ₩412,372 | ₩413,385 | ₩405,812 | ₩411,192 | -0.29% | 44.7만 |
|---|
| 2026.07.13 | ₩405,330 | ₩412,989 | ₩403,909 | ₩407,705 | +0.59% | 45.9만 |
|---|
| 2026.07.10 | ₩406,457 | ₩408,791 | ₩396,210 | ₩400,649 | -1.43% | 25.5만 |
|---|
| 2026.07.09 | ₩403,064 | ₩411,232 | ₩403,064 | ₩406,189 | +0.78% | 13.4만 |
|---|
| 2026.07.08 | ₩404,968 | ₩410,085 | ₩401,132 | ₩404,915 | -0.01% | 31만 |
|---|
| 2026.07.07 | ₩412,117 | ₩414,465 | ₩407,168 | ₩414,411 | +0.56% | 31.1만 |
|---|
| 2026.07.06 | ₩414,304 | ₩423,854 | ₩410,810 | ₩415,082 | +0.19% | 40.5만 |
|---|
| 2026.07.02 | ₩392,347 | ₩402,648 | ₩391,488 | ₩399,241 | +1.76% | 29.5만 |
|---|
| 2026.07.01 | ₩383,615 | ₩393,728 | ₩380,020 | ₩389,972 | +1.66% | 34.2만 |
|---|
| 2026.06.30 | ₩382,582 | ₩384,969 | ₩379,685 | ₩382,233 | -0.09% | 32.5만 |
|---|
| 2026.06.29 | ₩380,704 | ₩391,320 | ₩380,704 | ₩388,966 | +2.17% | 31.7만 |
|---|
| 2026.06.26 | ₩368,860 | ₩380,664 | ₩365,842 | ₩375,419 | +1.78% | 33.7만 |
|---|
| 2026.06.25 | ₩372,495 | ₩376,854 | ₩367,908 | ₩369,316 | -0.85% | 23.2만 |
|---|
| 2026.06.24 | ₩371,543 | ₩379,470 | ₩369,980 | ₩371,704 | +0.04% | 21.9만 |
|---|
| 2026.06.23 | ₩361,778 | ₩371,187 | ₩361,517 | ₩370,376 | +2.38% | 33.2만 |
|---|
| 2026.06.22 | ₩362,154 | ₩367,264 | ₩355,829 | ₩364,568 | +0.67% | 20.5만 |
|---|
| 2026.06.18 | ₩362,422 | ₩368,257 | ₩355,474 | ₩362,355 | -0.02% | 36.8만 |
|---|
| 2026.06.17 | ₩352,443 | ₩357,600 | ₩347,520 | ₩352,335 | -0.03% | 36.4만 |
|---|
| 2026.06.16 | ₩359,739 | ₩360,651 | ₩352,590 | ₩353,999 | -1.60% | 30만 |
|---|
| 2026.06.15 | ₩355,541 | ₩360,155 | ₩351,347 | ₩359,739 | +1.18% | 35.1만 |
|---|
| 2026.06.12 | ₩350,940 | ₩358,874 | ₩350,753 | ₩354,750 | +1.09% | 26.1만 |
|---|
| 2026.06.11 | ₩343,617 | ₩353,703 | ₩340,623 | ₩349,103 | +1.60% | 50.6만 |
|---|
| 2026.06.10 | ₩357,915 | ₩364,286 | ₩352,765 | ₩353,583 | -1.21% | 29.1만 |
|---|
| 2026.06.09 | ₩359,015 | ₩364,032 | ₩355,870 | ₩359,699 | +0.19% | 51.6만 |
|---|
| 2026.06.08 | ₩364,836 | ₩365,158 | ₩359,417 | ₩363,227 | -0.44% | 28.5만 |
|---|
| 2026.06.05 | ₩369,102 | ₩369,102 | ₩360,812 | ₩362,288 | -1.85% | 32.6만 |
|---|
| 2026.06.04 | ₩378,424 | ₩380,597 | ₩375,319 | ₩375,473 | -0.78% | 10만 |
|---|
| 2026.06.03 | ₩367,358 | ₩374,641 | ₩365,105 | ₩374,225 | +1.87% | 20.7만 |
|---|
| 2026.06.02 | ₩373,072 | ₩376,063 | ₩368,109 | ₩368,444 | -1.24% | 24.7만 |
|---|
| 2026.06.01 | ₩385,694 | ₩385,694 | ₩367,479 | ₩375,138 | -2.74% | 37.4만 |
|---|
| 2026.05.29 | ₩393,406 | ₩394,748 | ₩385,667 | ₩386,190 | -1.83% | 17.5만 |
|---|
| 2026.05.28 | ₩395,606 | ₩399,724 | ₩386,753 | ₩389,758 | -1.48% | 31.5만 |
|---|
| 2026.05.27 | ₩402,983 | ₩406,913 | ₩401,454 | ₩402,406 | -0.14% | 15.9만 |
|---|
| 2026.05.26 | ₩417,188 | ₩418,502 | ₩404,982 | ₩405,666 | -2.76% | 20.6만 |
|---|
| 2026.05.22 | ₩410,468 | ₩416,799 | ₩410,421 | ₩416,141 | +1.38% | 19.1만 |
|---|
| 2026.05.21 | ₩410,025 | ₩418,435 | ₩406,417 | ₩415,296 | +1.29% | 24.6만 |
|---|
| 2026.05.20 | ₩404,593 | ₩414,653 | ₩402,594 | ₩414,116 | +2.35% | 29.1만 |
|---|
| 2026.05.19 | ₩391,689 | ₩398,852 | ₩389,040 | ₩398,382 | +1.71% | 21.9만 |
|---|
| 2026.05.18 | ₩393,621 | ₩395,780 | ₩388,441 | ₩393,125 | -0.13% | 21.8만 |
|---|
| 2026.05.15 | ₩402,366 | ₩402,366 | ₩393,125 | ₩393,366 | -2.24% | 27만 |
|---|
| 2026.05.14 | ₩415,806 | ₩415,806 | ₩403,828 | ₩408,590 | -1.74% | 26.2만 |
|---|
| 2026.05.13 | ₩416,772 | ₩432,505 | ₩412,064 | ₩424,592 | +1.88% | 18.2만 |
|---|
| 2026.05.12 | ₩421,131 | ₩427,878 | ₩419,119 | ₩422,607 | +0.35% | 26.8만 |
|---|
| 2026.05.11 | ₩425,464 | ₩426,535 | ₩414,666 | ₩416,812 | -2.03% | 34.6만 |
|---|
| 2026.05.08 | ₩425,195 | ₩426,617 | ₩418,033 | ₩418,650 | -1.54% | 21만 |
|---|
| 2026.05.07 | ₩420,903 | ₩426,537 | ₩413,687 | ₩425,195 | +1.02% | 44.1만 |
|---|
| 2026.05.06 | ₩411,098 | ₩424,699 | ₩402,956 | ₩420,259 | +2.23% | 38.6만 |
|---|
| 2026.05.05 | ₩398,369 | ₩401,789 | ₩393,406 | ₩399,026 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩394,184 | ₩403,412 | ₩393,674 | ₩398,557 | +1.11% | 13.6만 |
|---|
| 2026.05.01 | ₩396,049 | ₩399,201 | ₩391,206 | ₩394,157 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩390,777 | ₩398,704 | ₩390,335 | ₩396,049 | +1.35% | 13.5만 |
|---|
| 2026.04.29 | ₩396,518 | ₩397,605 | ₩388,356 | ₩390,053 | -1.63% | 20.9만 |
|---|
| 2026.04.28 | ₩402,661 | ₩403,801 | ₩398,369 | ₩399,925 | -0.68% | 13만 |
|---|
| 2026.04.27 | ₩400,582 | ₩409,945 | ₩399,838 | ₩400,918 | +0.08% | 20.3만 |
|---|
| 2026.04.24 | ₩404,539 | ₩404,539 | ₩399,080 | ₩403,466 | -0.27% | 16.1만 |
|---|
| 2026.04.23 | ₩413,539 | ₩416,571 | ₩400,582 | ₩402,138 | -2.76% | 31.6만 |
|---|
| 2026.04.22 | ₩419,642 | ₩422,385 | ₩415,028 | ₩419,039 | -0.14% | 18.3만 |
|---|
| 2026.04.21 | ₩422,097 | ₩425,759 | ₩417,925 | ₩418,905 | -0.76% | 19.1만 |
|---|
| 2026.04.20 | ₩427,677 | ₩429,984 | ₩423,452 | ₩426,630 | -0.24% | 15.9만 |
|---|
| 2026.04.17 | ₩432,344 | ₩440,473 | ₩432,304 | ₩434,410 | +0.48% | 20.7만 |
|---|
| 2026.04.16 | ₩431,969 | ₩434,195 | ₩427,368 | ₩430,158 | -0.42% | 20.7만 |
|---|
| 2026.04.15 | ₩420,018 | ₩429,622 | ₩417,483 | ₩429,139 | +2.17% | 19.6만 |
|---|
| 2026.04.14 | ₩410,280 | ₩423,519 | ₩410,280 | ₩415,806 | +1.35% | 31.7만 |
|---|
| 2026.04.13 | ₩414,974 | ₩417,409 | ₩405,787 | ₩409,958 | -1.21% | 30.4만 |
|---|
| 2026.04.10 | ₩422,352 | ₩423,545 | ₩414,760 | ₩415,350 | -1.66% | 13.4만 |
|---|
| 2026.04.09 | ₩417,858 | ₩425,826 | ₩416,691 | ₩420,393 | +0.61% | 14.2만 |
|---|
| 2026.04.08 | ₩417,939 | ₩422,379 | ₩414,465 | ₩418,744 | +0.19% | 23.8만 |
|---|
| 2026.04.07 | ₩404,029 | ₩408,979 | ₩401,441 | ₩407,517 | +0.86% | 19.5만 |
|---|
| 2026.04.06 | ₩417,550 | ₩419,019 | ₩404,190 | ₩405,733 | -2.83% | 20.2만 |
|---|
| 2026.04.02 | ₩412,346 | ₩423,814 | ₩410,877 | ₩416,866 | +1.10% | 13.4만 |
|---|
| 2026.04.01 | ₩407,651 | ₩419,233 | ₩407,651 | ₩413,714 | +1.49% | 34.3만 |
|---|
| 2026.03.31 | ₩381,871 | ₩399,442 | ₩380,235 | ₩398,329 | +4.31% | 23.3만 |
|---|
| 2026.03.30 | ₩380,677 | ₩384,406 | ₩377,082 | ₩381,039 | +0.10% | 15.3만 |
|---|
| 2026.03.27 | ₩383,722 | ₩388,665 | ₩376,358 | ₩379,631 | -1.07% | 23.4만 |
|---|
| 2026.03.26 | ₩370,765 | ₩374,547 | ₩364,863 | ₩371,476 | +0.19% | 23.9만 |
|---|
| 2026.03.25 | ₩375,513 | ₩382,984 | ₩375,513 | ₩380,194 | +1.25% | 16만 |
|---|
| 2026.03.24 | ₩365,695 | ₩371,509 | ₩364,125 | ₩369,786 | +1.12% | 24.1만 |
|---|
| 2026.03.23 | ₩367,452 | ₩374,561 | ₩366,848 | ₩368,498 | +0.28% | 20.9만 |
|---|
| 2026.03.20 | ₩378,826 | ₩382,948 | ₩368,820 | ₩369,236 | -2.53% | 22.7만 |
|---|
| 2026.03.19 | ₩376,318 | ₩380,852 | ₩375,178 | ₩379,215 | +0.77% | 10.3만 |
|---|
| 2026.03.18 | ₩384,782 | ₩384,782 | ₩376,962 | ₩378,638 | -1.60% | 40.7만 |
|---|
| 2026.03.17 | ₩390,844 | ₩392,923 | ₩382,864 | ₩385,399 | -1.39% | 16.1만 |
|---|
| 2026.03.16 | ₩383,762 | ₩393,151 | ₩383,762 | ₩388,510 | +1.24% | 12.3만 |
|---|
| 2026.03.13 | ₩382,689 | ₩386,908 | ₩379,644 | ₩380,999 | -0.44% | 22.9만 |
|---|
| 2026.03.12 | ₩393,500 | ₩394,312 | ₩381,509 | ₩382,676 | -2.75% | 28.5만 |
|---|
| 2026.03.11 | ₩401,803 | ₩405,263 | ₩399,482 | ₩400,931 | -0.22% | 26.7만 |
|---|
| 2026.03.10 | ₩411,729 | ₩414,451 | ₩408,456 | ₩409,623 | -0.51% | 14.4만 |
|---|
| 2026.03.09 | ₩393,004 | ₩406,410 | ₩393,004 | ₩405,465 | +3.17% | 19.8만 |
|---|
| 2026.03.06 | ₩392,333 | ₩404,392 | ₩390,221 | ₩403,895 | +2.95% | 29.8만 |
|---|
| 2026.03.05 | ₩399,093 | ₩399,093 | ₩388,980 | ₩392,923 | -1.55% | 30.3만 |
|---|
| 2026.03.04 | ₩397,658 | ₩403,198 | ₩393,943 | ₩401,079 | +0.86% | 35.6만 |
|---|
| 2026.03.03 | ₩401,320 | ₩404,995 | ₩393,366 | ₩398,423 | -0.72% | 54.3만 |
|---|
| 2026.03.02 | ₩409,770 | ₩422,513 | ₩408,590 | ₩421,654 | +2.90% | 32.3만 |
|---|
| 2026.02.27 | ₩427,422 | ₩433,565 | ₩421,473 | ₩425,182 | -0.52% | 36.4만 |
|---|
| 2026.02.26 | ₩440,781 | ₩448,065 | ₩423,183 | ₩432,398 | -1.90% | 74.7만 |
|---|
| 2026.02.25 | ₩479,800 | ₩481,262 | ₩466,576 | ₩472,450 | -1.53% | 40.2만 |
|---|
| 2026.02.24 | ₩485,112 | ₩499,946 | ₩485,112 | ₩494,943 | +2.03% | 31.6만 |
|---|
| 2026.02.23 | ₩482,872 | ₩497,854 | ₩482,872 | ₩497,143 | +2.96% | 21.8만 |
|---|
| 2026.02.20 | ₩477,439 | ₩487,801 | ₩475,307 | ₩485,742 | +1.74% | 19.6만 |
|---|
| 2026.02.19 | ₩481,597 | ₩490,383 | ₩473,389 | ₩475,468 | -1.27% | 14.9만 |
|---|
| 2026.02.18 | ₩473,241 | ₩482,603 | ₩473,241 | ₩481,597 | +1.77% | 12.6만 |
|---|
| 2026.02.17 | ₩464,187 | ₩478,459 | ₩462,799 | ₩475,977 | +2.54% | 18.5만 |
|---|
| 2026.02.13 | ₩463,007 | ₩472,383 | ₩463,007 | ₩464,187 | +0.25% | 11.2만 |
|---|
| 2026.02.12 | ₩473,778 | ₩473,778 | ₩458,728 | ₩464,657 | -1.93% | 14.1만 |
|---|
| 2026.02.11 | ₩474,086 | ₩474,837 | ₩462,779 | ₩471,162 | -0.62% | 11.1만 |
|---|
| 2026.02.10 | ₩474,649 | ₩480,699 | ₩471,665 | ₩474,059 | -0.12% | 17.3만 |
|---|
| 2026.02.09 | ₩470,384 | ₩480,189 | ₩463,382 | ₩467,916 | -0.52% | 24.7만 |
|---|
| 2026.02.06 | ₩465,086 | ₩475,669 | ₩456,045 | ₩474,716 | +2.07% | 27만 |
|---|
| 2026.02.05 | ₩467,098 | ₩474,408 | ₩463,342 | ₩465,435 | -0.36% | 42만 |
|---|
| 2026.02.04 | ₩467,836 | ₩476,742 | ₩463,001 | ₩472,141 | +0.92% | 31.3만 |
|---|
| 2026.02.03 | ₩459,224 | ₩471,323 | ₩458,091 | ₩464,603 | +1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩446,804 | ₩462,886 | ₩441,170 | ₩462,752 | +3.57% | 35.9만 |
|---|
| 2026.01.30 | ₩461,303 | ₩469,432 | ₩454,964 | ₩456,555 | -1.03% | 29.7만 |
|---|
| 2026.01.29 | ₩469,459 | ₩473,482 | ₩463,479 | ₩469,459 | 0.00% | 31.1만 |
|---|
| 2026.01.28 | ₩467,326 | ₩472,141 | ₩461,857 | ₩469,459 | +0.46% | 25.5만 |
|---|
| 2026.01.27 | ₩450,251 | ₩457,774 | ₩448,480 | ₩450,895 | +0.14% | 13.2만 |
|---|
| 2026.01.26 | ₩451,418 | ₩456,153 | ₩449,473 | ₩453,081 | +0.37% | 9.8만 |
|---|
| 2026.01.23 | ₩457,454 | ₩461,665 | ₩453,792 | ₩455,133 | -0.51% | 16.8만 |
|---|
| 2026.01.22 | ₩444,215 | ₩458,728 | ₩444,215 | ₩454,449 | +2.30% | 28.9만 |
|---|
| 2026.01.21 | ₩447,233 | ₩462,497 | ₩446,517 | ₩458,245 | +2.46% | 31.6만 |
|---|
| 2026.01.20 | ₩440,875 | ₩450,559 | ₩436,060 | ₩448,373 | +1.70% | 27.2만 |
|---|
| 2026.01.16 | ₩453,457 | ₩457,159 | ₩450,922 | ₩453,618 | +0.04% | 15.4만 |
|---|
| 2026.01.15 | ₩459,278 | ₩464,066 | ₩446,019 | ₩453,752 | -1.20% | 16.5만 |
|---|
| 2026.01.14 | ₩461,277 | ₩473,617 | ₩452,357 | ₩465,099 | +0.83% | 28.8만 |
|---|
| 2026.01.13 | ₩454,919 | ₩472,765 | ₩449,728 | ₩470,880 | +3.51% | 36만 |
|---|
| 2026.01.12 | ₩457,212 | ₩457,597 | ₩443,477 | ₩447,984 | -2.02% | 53.8만 |
|---|
| 2026.01.09 | ₩441,680 | ₩457,132 | ₩440,949 | ₩453,215 | +2.61% | 66.7만 |
|---|
| 2026.01.08 | ₩446,442 | ₩446,442 | ₩426,499 | ₩429,715 | -3.75% | 41.9만 |
|---|
| 2026.01.07 | ₩444,993 | ₩449,769 | ₩440,359 | ₩447,823 | +0.64% | 51.1만 |
|---|
| 2026.01.06 | ₩434,115 | ₩441,103 | ₩427,730 | ₩429,689 | -1.02% | 29.3만 |
|---|
| 2026.01.05 | ₩432,572 | ₩439,883 | ₩419,428 | ₩429,622 | -0.68% | 35.6만 |
|---|
| 2026.01.02 | ₩409,529 | ₩417,442 | ₩408,804 | ₩417,174 | +1.87% | 18.7만 |
|---|
| 2025.12.31 | ₩408,375 | ₩409,770 | ₩405,907 | ₩407,503 | -0.21% | 21.2만 |
|---|
| 2025.12.30 | ₩407,396 | ₩416,986 | ₩405,263 | ₩408,724 | +0.33% | 25.2만 |
|---|
| 2025.12.29 | ₩415,390 | ₩416,812 | ₩411,916 | ₩416,208 | +0.20% | 21.8만 |
|---|
| 2025.12.26 | ₩417,469 | ₩420,139 | ₩416,195 | ₩419,012 | +0.37% | 9.9만 |
|---|
| 2025.12.24 | ₩414,626 | ₩421,788 | ₩413,338 | ₩418,127 | +0.84% | 12.8만 |
|---|
| 2025.12.23 | ₩416,872 | ₩419,991 | ₩411,255 | ₩418,918 | +0.49% | 22만 |
|---|
| 2025.12.22 | ₩421,238 | ₩423,156 | ₩416,839 | ₩420,313 | -0.22% | 21.6만 |
|---|
| 2025.12.19 | ₩413,378 | ₩426,698 | ₩413,123 | ₩423,921 | +2.55% | 38.1만 |
|---|
| 2025.12.18 | ₩410,173 | ₩415,632 | ₩408,644 | ₩411,809 | +0.40% | 18.4만 |
|---|
| 2025.12.17 | ₩410,199 | ₩414,425 | ₩405,076 | ₩410,508 | +0.08% | 32.7만 |
|---|
| 2025.12.16 | ₩403,842 | ₩410,199 | ₩401,722 | ₩408,174 | +1.07% | 36.1만 |
|---|
| 2025.12.15 | ₩412,426 | ₩423,304 | ₩403,493 | ₩416,705 | +1.04% | 75.7만 |
|---|
| 2025.12.12 | ₩430,346 | ₩432,640 | ₩426,657 | ₩427,958 | -0.55% | 18만 |
|---|
| 2025.12.11 | ₩426,818 | ₩438,300 | ₩426,818 | ₩430,346 | +0.83% | 19만 |
|---|
| 2025.12.10 | ₩426,912 | ₩433,183 | ₩423,183 | ₩432,814 | +1.38% | 14만 |
|---|
| 2025.12.09 | ₩425,638 | ₩433,632 | ₩424,397 | ₩427,462 | +0.43% | 30.7만 |
|---|
| 2025.12.08 | ₩435,912 | ₩445,087 | ₩435,497 | ₩437,924 | +0.46% | 26만 |
|---|
| 2025.12.05 | ₩446,173 | ₩446,173 | ₩415,954 | ₩433,109 | -2.93% | 60.4만 |
|---|
| 2025.12.04 | ₩449,272 | ₩457,360 | ₩443,947 | ₩444,510 | -1.06% | 24만 |
|---|
| 2025.12.03 | ₩436,114 | ₩453,846 | ₩435,926 | ₩453,175 | +3.91% | 17.1만 |
|---|
| 2025.12.02 | ₩449,339 | ₩454,154 | ₩441,009 | ₩442,880 | -1.44% | 18.2만 |
|---|
| 2025.12.01 | ₩453,859 | ₩456,428 | ₩444,711 | ₩450,144 | -0.82% | 19.9만 |
|---|
| 2025.11.28 | ₩459,613 | ₩460,024 | ₩452,021 | ₩456,864 | -0.60% | 10.8만 |
|---|
| 2025.11.26 | ₩461,344 | ₩463,530 | ₩452,156 | ₩456,904 | -0.96% | 36.9만 |
|---|
| 2025.11.25 | ₩454,557 | ₩461,706 | ₩448,695 | ₩449,567 | -1.10% | 36.9만 |
|---|
| 2025.11.24 | ₩472,289 | ₩478,244 | ₩432,457 | ₩446,267 | -5.51% | 63.7만 |
|---|
| 2025.11.21 | ₩468,345 | ₩471,075 | ₩457,118 | ₩466,400 | -0.42% | 16.4만 |
|---|
| 2025.11.20 | ₩485,353 | ₩489,538 | ₩467,366 | ₩468,506 | -3.47% | 21만 |
|---|
| 2025.11.19 | ₩485,112 | ₩485,568 | ₩467,447 | ₩474,542 | -2.18% | 23.4만 |
|---|
| 2025.11.18 | ₩486,171 | ₩491,429 | ₩476,165 | ₩488,130 | +0.40% | 35.4만 |
|---|
| 2025.11.17 | ₩507,015 | ₩516,699 | ₩500,742 | ₩505,178 | -0.36% | 55.9만 |
|---|
| 2025.11.14 | ₩486,936 | ₩501,704 | ₩486,922 | ₩490,678 | +0.77% | 23만 |
|---|
| 2025.11.13 | ₩504,319 | ₩511,710 | ₩490,276 | ₩494,085 | -2.03% | 45.7만 |
|---|
| 2025.11.12 | ₩467,782 | ₩508,798 | ₩466,105 | ₩506,304 | +8.24% | 84.8만 |
|---|
| 2025.11.11 | ₩440,272 | ₩461,357 | ₩440,272 | ₩460,941 | +4.69% | 23.5만 |
|---|
| 2025.11.10 | ₩441,291 | ₩446,951 | ₩438,649 | ₩441,559 | +0.06% | 13.7만 |
|---|
| 2025.11.07 | ₩423,224 | ₩430,011 | ₩419,656 | ₩429,179 | +1.41% | 34만 |
|---|
| 2025.11.06 | ₩429,675 | ₩461,156 | ₩418,784 | ₩445,798 | +3.75% | 41.6만 |
|---|
| 2025.11.05 | ₩417,282 | ₩433,511 | ₩411,420 | ₩431,084 | +3.31% | 26.9만 |
|---|
| 2025.11.04 | ₩411,246 | ₩424,927 | ₩411,246 | ₩414,720 | +0.84% | 23.6만 |
|---|
| 2025.11.03 | ₩416,638 | ₩421,259 | ₩411,782 | ₩418,301 | +0.40% | 22.1만 |
|---|
| 2025.10.31 | ₩417,966 | ₩419,790 | ₩413,016 | ₩416,450 | -0.36% | 14.2만 |
|---|
| 2025.10.30 | ₩416,061 | ₩420,903 | ₩412,460 | ₩413,419 | -0.64% | 19.1만 |
|---|
| 2025.10.29 | ₩425,195 | ₩426,537 | ₩417,912 | ₩422,311 | -0.68% | 14.9만 |
|---|
| 2025.10.28 | ₩421,091 | ₩427,864 | ₩419,763 | ₩424,994 | +0.93% | 20만 |
|---|
| 2025.10.27 | ₩423,452 | ₩429,682 | ₩419,716 | ₩423,089 | -0.09% | 15.4만 |
|---|
| 2025.10.24 | ₩417,684 | ₩422,447 | ₩414,465 | ₩416,893 | -0.19% | 11.3만 |
|---|
| 2025.10.23 | ₩416,088 | ₩419,186 | ₩410,441 | ₩415,846 | -0.06% | 20.6만 |
|---|
| 2025.10.22 | ₩416,450 | ₩424,525 | ₩416,450 | ₩420,554 | +0.99% | 18.7만 |
|---|
| 2025.10.21 | ₩425,249 | ₩427,677 | ₩421,305 | ₩423,498 | -0.41% | 14.1만 |
|---|
| 2025.10.20 | ₩426,537 | ₩428,641 | ₩422,841 | ₩427,328 | +0.19% | 18.4만 |
|---|
| 2025.10.17 | ₩416,423 | ₩426,060 | ₩416,423 | ₩424,417 | +1.92% | 33.4만 |
|---|
| 2025.10.16 | ₩429,997 | ₩434,249 | ₩423,794 | ₩426,563 | -0.80% | 22.6만 |
|---|
| 2025.10.15 | ₩419,843 | ₩428,870 | ₩418,502 | ₩424,055 | +1.00% | 32.1만 |
|---|
| 2025.10.14 | ₩422,513 | ₩437,884 | ₩414,465 | ₩430,480 | +1.89% | 36.7만 |
|---|
| 2025.10.13 | ₩432,626 | ₩445,751 | ₩432,626 | ₩438,649 | +1.39% | 14.5만 |
|---|
| 2025.10.10 | ₩442,632 | ₩445,838 | ₩424,390 | ₩429,353 | -3.00% | 33.5만 |
|---|