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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩485,730 | ₩493,663 | ₩456,203 | ₩474,997 | -2.21% | 159.8만 |
| 2026.09.28–2026.10.02 | ₩482,970 | ₩504,518 | ₩468,659 | ₩479,821 | -0.65% | 190.9만 |
| 2026.09.21–2026.09.25 | ₩482,970 | ₩493,503 | ₩475,627 | ₩483,546 | +0.12% | 223.3만 |
| 2026.09.14–2026.09.18 | ₩474,957 | ₩477,047 | ₩459,466 | ₩470,133 | -1.02% | 159만 |
| 2026.09.08–2026.09.11 | ₩470,682 | ₩471,687 | ₩451,520 | ₩464,330 | -1.35% | 238.1만 |
| 2026.08.31–2026.09.04 | ₩477,717 | ₩496,451 | ₩470,890 | ₩480,076 | +0.49% | 131.9만 |
| 2026.08.24–2026.08.28 | ₩495,178 | ₩509,208 | ₩488,746 | ₩491,426 | -0.76% | 144만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩508,511 |
| ₩474,338 |
| ₩501,797 |
| +5.69% |
| 202.3만 |
| 2026.08.10–2026.08.14 | ₩470,615 | ₩491,774 | ₩460,297 | ₩465,630 | -1.06% | 252.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩423,460 | ₩468,846 | ₩415,319 | ₩466,689 | +10.21% | 213.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩439,192 | ₩444,471 | ₩416,813 | ₩423,460 | -3.58% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩420,485 | ₩444,243 | ₩414,696 | ₩436,713 | +3.86% | 230.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩404,941 | ₩433,925 | ₩403,520 | ₩418,113 | +3.25% | 256.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩413,905 | ₩423,446 | ₩395,829 | ₩400,264 | -3.30% | 141.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩380,338 | ₩402,261 | ₩379,319 | ₩398,857 | +4.87% | 128만 |
|---|
| 2026.06.22–2026.06.26 | ₩361,805 | ₩380,298 | ₩355,487 | ₩375,058 | +3.66% | 132.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩355,199 | ₩367,902 | ₩347,186 | ₩362,006 | +1.92% | 138.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩364,485 | ₩364,807 | ₩340,295 | ₩354,409 | -2.76% | 185.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩385,323 | ₩385,323 | ₩360,465 | ₩361,939 | -6.07% | 125.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩416,786 | ₩418,100 | ₩385,296 | ₩385,819 | -7.43% | 85.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩393,242 | ₩418,033 | ₩388,067 | ₩415,741 | +5.72% | 116.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩425,054 | ₩432,089 | ₩392,746 | ₩392,988 | -7.54% | 132.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩393,805 | ₩426,207 | ₩393,028 | ₩418,247 | +6.21% | 134.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩400,197 | ₩409,550 | ₩387,983 | ₩393,778 | -1.60% | 79.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩427,265 | ₩429,570 | ₩398,696 | ₩403,078 | -5.66% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩414,575 | ₩440,049 | ₩405,396 | ₩433,992 | +4.68% | 123.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩417,148 | ₩425,416 | ₩401,055 | ₩414,951 | -0.53% | 91.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩380,311 | ₩423,406 | ₩376,720 | ₩416,465 | +9.51% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩367,098 | ₩388,291 | ₩363,775 | ₩379,266 | +3.31% | 108.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩383,393 | ₩392,773 | ₩368,465 | ₩368,881 | -3.79% | 102.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩392,626 | ₩414,053 | ₩379,279 | ₩380,633 | -3.05% | 112.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩409,376 | ₩422,106 | ₩388,606 | ₩403,507 | -1.43% | 182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩482,407 | ₩499,466 | ₩421,068 | ₩424,773 | -11.95% | 204.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩463,741 | ₩489,911 | ₩462,354 | ₩485,275 | +4.64% | 65.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩469,932 | ₩480,236 | ₩458,287 | ₩463,741 | -1.32% | 78.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩446,374 | ₩476,283 | ₩440,746 | ₩474,260 | +6.25% | 162.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩450,984 | ₩473,027 | ₩448,049 | ₩456,116 | +1.14% | 109.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩440,451 | ₩462,052 | ₩435,641 | ₩454,696 | +3.23% | 104.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,773 | ₩473,161 | ₩443,051 | ₩453,181 | -0.79% | 150.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩432,156 | ₩456,692 | ₩419,024 | ₩452,779 | +4.77% | 224.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩414,991 | ₩417,041 | ₩404,874 | ₩416,773 | +0.43% | 86.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩420,833 | ₩422,750 | ₩410,860 | ₩418,609 | -0.53% | 66.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩412,029 | ₩426,287 | ₩401,336 | ₩423,513 | +2.79% | 201만 |
|---|
| 2025.12.08–2025.12.12 | ₩435,493 | ₩444,659 | ₩422,776 | ₩427,547 | -1.82% | 107.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩453,423 | ₩456,920 | ₩415,554 | ₩432,692 | -4.57% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩471,834 | ₩477,784 | ₩432,041 | ₩456,424 | -3.27% | 148.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩506,528 | ₩516,203 | ₩456,679 | ₩465,952 | -8.01% | 152.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩440,867 | ₩511,218 | ₩438,227 | ₩490,206 | +11.19% | 190.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩416,237 | ₩460,712 | ₩410,850 | ₩428,766 | +3.01% | 148.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩423,044 | ₩429,269 | ₩412,063 | ₩416,049 | -1.65% | 83.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩426,126 | ₩428,229 | ₩410,046 | ₩416,492 | -2.26% | 83.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩432,210 | ₩445,322 | ₩414,066 | ₩424,009 | -1.90% | 139.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩442,207 | ₩445,409 | ₩423,982 | ₩428,940 | -3.00% | 33.5만 |
|---|