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 | ₩465,380 | ₩477,603 | ₩465,006 | ₩474,033 | +1.86% | 31.8만 |
| 2026.10.08 | ₩470,649 | ₩474,755 | ₩455,277 | ₩468,229 | -0.51% | 41.9만 |
| 2026.10.07 | ₩481,441 | ₩491,551 | ₩480,636 | ₩486,804 | +1.11% | 14.9만 |
| 2026.10.06 | ₩488,288 | ₩492,661 | ₩480,224 | ₩485,146 | -0.64% | 32만 |
| 2026.10.05 | ₩484,745 | ₩485,213 | ₩477,175 | ₩483,635 | -0.23% | 39.2만 |
| 2026.10.02 | ₩469,406 | ₩479,516 | ₩467,707 | ₩478,847 | +2.01% | 50.5만 |
| 2026.10.01 | ₩492,046 | ₩496,259 | ₩479,181 | ₩479,783 | -2.49% | 35.1만 |
| 2026.09.30 | ₩494,801 | ₩503,493 | ₩489,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩489,372 |
| -1.10% |
| 32.9만 |
| 2026.09.29 | ₩485,119 | ₩491,364 | ₩477,643 | ₩488,476 | +0.69% | 37.3만 |
|---|
| 2026.09.28 | ₩481,990 | ₩492,195 | ₩478,753 | ₩490,789 | +1.83% | 35.1만 |
|---|
| 2026.09.25 | ₩484,785 | ₩488,115 | ₩479,435 | ₩482,565 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩475,236 | ₩482,926 | ₩474,661 | ₩481,388 | +1.29% | 47.3만 |
|---|
| 2026.09.23 | ₩484,771 | ₩489,051 | ₩483,180 | ₩488,115 | +0.69% | 63.2만 |
|---|
| 2026.09.22 | ₩488,048 | ₩492,501 | ₩481,187 | ₩492,233 | +0.86% | 26.3만 |
|---|
| 2026.09.21 | ₩481,990 | ₩490,789 | ₩479,074 | ₩489,011 | +1.46% | 48.9만 |
|---|
| 2026.09.18 | ₩470,903 | ₩473,464 | ₩466,397 | ₩469,178 | -0.37% | 43.8만 |
|---|
| 2026.09.17 | ₩469,941 | ₩474,217 | ₩469,459 | ₩472,682 | +0.58% | 28.6만 |
|---|
| 2026.09.16 | ₩458,533 | ₩467,480 | ₩458,533 | ₩465,487 | +1.52% | 35.7만 |
|---|
| 2026.09.15 | ₩472,802 | ₩474,073 | ₩462,438 | ₩463,374 | -1.99% | 25.7만 |
|---|
| 2026.09.14 | ₩473,993 | ₩476,079 | ₩470,616 | ₩473,177 | -0.17% | 25.1만 |
|---|
| 2026.09.11 | ₩461,516 | ₩466,825 | ₩456,314 | ₩463,388 | +0.41% | 30.8만 |
|---|
| 2026.09.10 | ₩456,768 | ₩462,171 | ₩450,603 | ₩457,089 | +0.07% | 100만 |
|---|
| 2026.09.09 | ₩465,140 | ₩470,649 | ₩462,933 | ₩469,392 | +0.91% | 67.5만 |
|---|
| 2026.09.08 | ₩469,727 | ₩470,730 | ₩460,045 | ₩470,034 | +0.07% | 39.9만 |
|---|
| 2026.09.04 | ₩481,040 | ₩484,999 | ₩478,192 | ₩479,101 | -0.40% | 20.2만 |
|---|
| 2026.09.03 | ₩483,581 | ₩487,593 | ₩478,473 | ₩485,012 | +0.30% | 12.4만 |
|---|
| 2026.09.02 | ₩488,101 | ₩495,443 | ₩482,137 | ₩483,808 | -0.88% | 29.5만 |
|---|
| 2026.09.01 | ₩470,369 | ₩481,709 | ₩469,934 | ₩479,629 | +1.97% | 35.1만 |
|---|
| 2026.08.31 | ₩476,747 | ₩482,805 | ₩471,880 | ₩480,866 | +0.86% | 34.6만 |
|---|
| 2026.08.28 | ₩493,638 | ₩497,476 | ₩487,753 | ₩490,428 | -0.65% | 34.2만 |
|---|
| 2026.08.27 | ₩497,944 | ₩501,407 | ₩496,820 | ₩498,131 | +0.04% | 22.5만 |
|---|
| 2026.08.26 | ₩503,186 | ₩505,045 | ₩497,489 | ₩502,557 | -0.12% | 12.6만 |
|---|
| 2026.08.25 | ₩494,961 | ₩508,174 | ₩494,119 | ₩503,320 | +1.69% | 39.6만 |
|---|
| 2026.08.24 | ₩494,172 | ₩498,579 | ₩488,302 | ₩497,449 | +0.66% | 35.2만 |
|---|
| 2026.08.21 | ₩501,488 | ₩507,479 | ₩500,645 | ₩500,779 | -0.14% | 25.3만 |
|---|
| 2026.08.20 | ₩498,211 | ₩502,825 | ₩493,223 | ₩493,678 | -0.91% | 31.2만 |
|---|
| 2026.08.19 | ₩496,887 | ₩507,104 | ₩496,205 | ₩503,975 | +1.43% | 38만 |
|---|
| 2026.08.18 | ₩486,777 | ₩495,871 | ₩482,953 | ₩493,664 | +1.41% | 61.4만 |
|---|
| 2026.08.17 | ₩473,819 | ₩485,413 | ₩473,375 | ₩484,785 | +2.31% | 46.5만 |
|---|
| 2026.08.14 | ₩468,790 | ₩471,412 | ₩459,363 | ₩464,685 | -0.88% | 38.3만 |
|---|
| 2026.08.13 | ₩479,476 | ₩482,244 | ₩473,709 | ₩476,092 | -0.71% | 35.6만 |
|---|
| 2026.08.12 | ₩475,557 | ₩481,140 | ₩472,519 | ₩480,158 | +0.97% | 31.5만 |
|---|
| 2026.08.11 | ₩481,428 | ₩490,776 | ₩479,636 | ₩480,452 | -0.20% | 63.5만 |
|---|
| 2026.08.10 | ₩469,660 | ₩483,207 | ₩467,921 | ₩480,091 | +2.22% | 83.3만 |
|---|
| 2026.08.07 | ₩461,997 | ₩467,895 | ₩457,176 | ₩465,741 | +0.81% | 63.8만 |
|---|
| 2026.08.06 | ₩441,670 | ₩446,484 | ₩436,134 | ₩441,042 | -0.14% | 28만 |
|---|
| 2026.08.05 | ₩439,972 | ₩445,334 | ₩437,471 | ₩438,006 | -0.45% | 47.7만 |
|---|
| 2026.08.04 | ₩429,273 | ₩433,927 | ₩420,648 | ₩431,961 | +0.63% | 38.5만 |
|---|
| 2026.08.03 | ₩422,600 | ₩422,600 | ₩414,476 | ₩419,605 | -0.71% | 36만 |
|---|
| 2026.07.31 | ₩427,575 | ₩429,079 | ₩415,967 | ₩422,600 | -1.16% | 25만 |
|---|
| 2026.07.30 | ₩432,750 | ₩434,623 | ₩423,697 | ₩430,718 | -0.47% | 21.4만 |
|---|
| 2026.07.29 | ₩439,945 | ₩441,376 | ₩435,358 | ₩437,578 | -0.54% | 18.9만 |
|---|
| 2026.07.28 | ₩434,636 | ₩443,569 | ₩433,499 | ₩441,924 | +1.68% | 25.8만 |
|---|
| 2026.07.27 | ₩438,300 | ₩441,583 | ₩433,044 | ₩435,826 | -0.56% | 30.3만 |
|---|
| 2026.07.24 | ₩440,640 | ₩443,342 | ₩434,516 | ₩435,826 | -1.09% | 34.8만 |
|---|
| 2026.07.23 | ₩428,484 | ₩441,901 | ₩424,085 | ₩436,990 | +1.98% | 54.6만 |
|---|
| 2026.07.22 | ₩434,623 | ₩438,634 | ₩426,846 | ₩427,842 | -1.56% | 53만 |
|---|
| 2026.07.21 | ₩425,074 | ₩429,220 | ₩422,146 | ₩426,177 | +0.26% | 53.6만 |
|---|
| 2026.07.20 | ₩419,631 | ₩426,559 | ₩413,854 | ₩415,332 | -1.02% | 34.4만 |
|---|
| 2026.07.17 | ₩411,340 | ₩421,490 | ₩405,309 | ₩417,264 | +1.44% | 42.8만 |
|---|
| 2026.07.16 | ₩417,211 | ₩433,044 | ₩417,211 | ₩424,486 | +1.74% | 59.5만 |
|---|
| 2026.07.15 | ₩414,563 | ₩419,899 | ₩413,640 | ₩416,248 | +0.41% | 63.7만 |
|---|
| 2026.07.14 | ₩411,140 | ₩412,149 | ₩404,599 | ₩409,963 | -0.29% | 44.7만 |
|---|
| 2026.07.13 | ₩404,119 | ₩411,755 | ₩402,701 | ₩406,486 | +0.59% | 45.9만 |
|---|
| 2026.07.10 | ₩405,242 | ₩407,569 | ₩395,025 | ₩399,452 | -1.43% | 25.5만 |
|---|
| 2026.07.09 | ₩401,859 | ₩410,003 | ₩401,859 | ₩404,975 | +0.78% | 13.4만 |
|---|
| 2026.07.08 | ₩403,758 | ₩408,859 | ₩399,933 | ₩403,704 | -0.01% | 31만 |
|---|
| 2026.07.07 | ₩410,885 | ₩413,226 | ₩405,951 | ₩413,172 | +0.56% | 31.1만 |
|---|
| 2026.07.06 | ₩413,065 | ₩422,587 | ₩409,582 | ₩413,841 | +0.19% | 40.5만 |
|---|
| 2026.07.02 | ₩391,174 | ₩401,444 | ₩390,318 | ₩398,047 | +1.76% | 29.5만 |
|---|
| 2026.07.01 | ₩382,468 | ₩392,551 | ₩378,884 | ₩388,807 | +1.66% | 34.2만 |
|---|
| 2026.06.30 | ₩381,438 | ₩383,818 | ₩378,550 | ₩381,090 | -0.09% | 32.5만 |
|---|
| 2026.06.29 | ₩379,566 | ₩390,151 | ₩379,566 | ₩387,804 | +2.17% | 31.7만 |
|---|
| 2026.06.26 | ₩367,758 | ₩379,526 | ₩364,749 | ₩374,297 | +1.78% | 33.7만 |
|---|
| 2026.06.25 | ₩371,382 | ₩375,728 | ₩366,808 | ₩368,212 | -0.85% | 23.2만 |
|---|
| 2026.06.24 | ₩370,432 | ₩378,336 | ₩368,874 | ₩370,593 | +0.04% | 21.9만 |
|---|
| 2026.06.23 | ₩360,697 | ₩370,078 | ₩360,436 | ₩369,269 | +2.38% | 33.2만 |
|---|
| 2026.06.22 | ₩361,071 | ₩366,166 | ₩354,766 | ₩363,478 | +0.67% | 20.5만 |
|---|
| 2026.06.18 | ₩361,338 | ₩367,156 | ₩354,411 | ₩361,272 | -0.02% | 36.8만 |
|---|
| 2026.06.17 | ₩351,389 | ₩356,531 | ₩346,481 | ₩351,282 | -0.03% | 36.4만 |
|---|
| 2026.06.16 | ₩358,664 | ₩359,573 | ₩351,536 | ₩352,940 | -1.60% | 30만 |
|---|
| 2026.06.15 | ₩354,478 | ₩359,078 | ₩350,296 | ₩358,664 | +1.18% | 35.1만 |
|---|
| 2026.06.12 | ₩349,891 | ₩357,801 | ₩349,704 | ₩353,689 | +1.09% | 26.1만 |
|---|
| 2026.06.11 | ₩342,590 | ₩352,646 | ₩339,605 | ₩348,059 | +1.60% | 50.6만 |
|---|
| 2026.06.10 | ₩356,845 | ₩363,197 | ₩351,710 | ₩352,526 | -1.21% | 29.1만 |
|---|
| 2026.06.09 | ₩357,942 | ₩362,943 | ₩354,806 | ₩358,624 | +0.19% | 51.6만 |
|---|
| 2026.06.08 | ₩363,746 | ₩364,067 | ₩358,343 | ₩362,141 | -0.44% | 28.5만 |
|---|
| 2026.06.05 | ₩367,998 | ₩367,998 | ₩359,734 | ₩361,205 | -1.85% | 32.6만 |
|---|
| 2026.06.04 | ₩377,292 | ₩379,459 | ₩374,197 | ₩374,350 | -0.78% | 10만 |
|---|
| 2026.06.03 | ₩366,260 | ₩373,521 | ₩364,013 | ₩373,107 | +1.87% | 20.7만 |
|---|
| 2026.06.02 | ₩371,957 | ₩374,939 | ₩367,009 | ₩367,343 | -1.24% | 24.7만 |
|---|
| 2026.06.01 | ₩384,541 | ₩384,541 | ₩366,380 | ₩374,016 | -2.74% | 37.4만 |
|---|
| 2026.05.29 | ₩392,230 | ₩393,567 | ₩384,514 | ₩385,035 | -1.83% | 17.5만 |
|---|
| 2026.05.28 | ₩394,423 | ₩398,529 | ₩385,597 | ₩388,593 | -1.48% | 31.5만 |
|---|
| 2026.05.27 | ₩401,778 | ₩405,697 | ₩400,254 | ₩401,203 | -0.14% | 15.9만 |
|---|
| 2026.05.26 | ₩415,940 | ₩417,251 | ₩403,771 | ₩404,453 | -2.76% | 20.6만 |
|---|
| 2026.05.22 | ₩409,241 | ₩415,553 | ₩409,194 | ₩414,897 | +1.38% | 19.1만 |
|---|
| 2026.05.21 | ₩408,799 | ₩417,184 | ₩405,202 | ₩414,055 | +1.29% | 24.6만 |
|---|
| 2026.05.20 | ₩403,383 | ₩413,413 | ₩401,391 | ₩412,878 | +2.35% | 29.1만 |
|---|
| 2026.05.19 | ₩390,518 | ₩397,660 | ₩387,877 | ₩397,191 | +1.71% | 21.9만 |
|---|
| 2026.05.18 | ₩392,444 | ₩394,597 | ₩387,279 | ₩391,949 | -0.13% | 21.8만 |
|---|
| 2026.05.15 | ₩401,163 | ₩401,163 | ₩391,949 | ₩392,190 | -2.24% | 27만 |
|---|
| 2026.05.14 | ₩414,563 | ₩414,563 | ₩402,621 | ₩407,368 | -1.74% | 26.2만 |
|---|
| 2026.05.13 | ₩415,526 | ₩431,212 | ₩410,832 | ₩423,322 | +1.88% | 18.2만 |
|---|
| 2026.05.12 | ₩419,872 | ₩426,599 | ₩417,866 | ₩421,343 | +0.35% | 26.8만 |
|---|
| 2026.05.11 | ₩424,192 | ₩425,260 | ₩413,426 | ₩415,566 | -2.03% | 34.6만 |
|---|
| 2026.05.08 | ₩423,924 | ₩425,342 | ₩416,783 | ₩417,398 | -1.54% | 21만 |
|---|
| 2026.05.07 | ₩419,645 | ₩425,261 | ₩412,450 | ₩423,924 | +1.02% | 44.1만 |
|---|
| 2026.05.06 | ₩409,869 | ₩423,429 | ₩401,752 | ₩419,003 | +2.23% | 38.6만 |
|---|
| 2026.05.05 | ₩397,178 | ₩400,588 | ₩392,230 | ₩397,833 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩393,006 | ₩402,206 | ₩392,498 | ₩397,365 | +1.11% | 13.6만 |
|---|
| 2026.05.01 | ₩394,865 | ₩398,007 | ₩390,037 | ₩392,979 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩389,609 | ₩397,512 | ₩389,168 | ₩394,865 | +1.35% | 13.5만 |
|---|
| 2026.04.29 | ₩395,333 | ₩396,416 | ₩387,195 | ₩388,887 | -1.63% | 20.9만 |
|---|
| 2026.04.28 | ₩401,457 | ₩402,594 | ₩397,178 | ₩398,729 | -0.68% | 13만 |
|---|
| 2026.04.27 | ₩399,385 | ₩408,719 | ₩398,642 | ₩399,719 | +0.08% | 20.3만 |
|---|
| 2026.04.24 | ₩403,330 | ₩403,330 | ₩397,887 | ₩402,260 | -0.27% | 16.1만 |
|---|
| 2026.04.23 | ₩412,303 | ₩415,325 | ₩399,385 | ₩400,936 | -2.76% | 31.6만 |
|---|
| 2026.04.22 | ₩418,388 | ₩421,122 | ₩413,787 | ₩417,786 | -0.14% | 18.3만 |
|---|
| 2026.04.21 | ₩420,835 | ₩424,486 | ₩416,676 | ₩417,652 | -0.76% | 19.1만 |
|---|
| 2026.04.20 | ₩426,398 | ₩428,698 | ₩422,186 | ₩425,355 | -0.24% | 15.9만 |
|---|
| 2026.04.17 | ₩431,052 | ₩439,156 | ₩431,012 | ₩433,111 | +0.48% | 20.7만 |
|---|
| 2026.04.16 | ₩430,677 | ₩432,897 | ₩426,091 | ₩428,872 | -0.42% | 20.7만 |
|---|
| 2026.04.15 | ₩418,762 | ₩428,337 | ₩416,235 | ₩427,856 | +2.17% | 19.6만 |
|---|
| 2026.04.14 | ₩409,053 | ₩422,252 | ₩409,053 | ₩414,563 | +1.35% | 31.7만 |
|---|
| 2026.04.13 | ₩413,734 | ₩416,161 | ₩404,573 | ₩408,732 | -1.21% | 30.4만 |
|---|
| 2026.04.10 | ₩421,089 | ₩422,279 | ₩413,520 | ₩414,108 | -1.66% | 13.4만 |
|---|
| 2026.04.09 | ₩416,609 | ₩424,553 | ₩415,446 | ₩419,137 | +0.61% | 14.2만 |
|---|
| 2026.04.08 | ₩416,689 | ₩421,116 | ₩413,226 | ₩417,492 | +0.19% | 23.8만 |
|---|
| 2026.04.07 | ₩402,822 | ₩407,756 | ₩400,241 | ₩406,298 | +0.86% | 19.5만 |
|---|
| 2026.04.06 | ₩416,301 | ₩417,766 | ₩402,982 | ₩404,520 | -2.83% | 20.2만 |
|---|
| 2026.04.02 | ₩411,113 | ₩422,547 | ₩409,648 | ₩415,619 | +1.10% | 13.4만 |
|---|
| 2026.04.01 | ₩406,432 | ₩417,980 | ₩406,432 | ₩412,477 | +1.49% | 34.3만 |
|---|
| 2026.03.31 | ₩380,729 | ₩398,248 | ₩379,098 | ₩397,138 | +4.31% | 23.3만 |
|---|
| 2026.03.30 | ₩379,539 | ₩383,257 | ₩375,955 | ₩379,900 | +0.10% | 15.3만 |
|---|
| 2026.03.27 | ₩382,575 | ₩387,503 | ₩375,233 | ₩378,496 | -1.07% | 23.4만 |
|---|
| 2026.03.26 | ₩369,656 | ₩373,428 | ₩363,772 | ₩370,365 | +0.19% | 23.9만 |
|---|
| 2026.03.25 | ₩374,390 | ₩381,839 | ₩374,390 | ₩379,058 | +1.25% | 16만 |
|---|
| 2026.03.24 | ₩364,601 | ₩370,399 | ₩363,037 | ₩368,680 | +1.12% | 24.1만 |
|---|
| 2026.03.23 | ₩366,353 | ₩373,441 | ₩365,752 | ₩367,396 | +0.28% | 20.9만 |
|---|
| 2026.03.20 | ₩377,694 | ₩381,803 | ₩367,717 | ₩368,132 | -2.53% | 22.7만 |
|---|
| 2026.03.19 | ₩375,193 | ₩379,713 | ₩374,056 | ₩378,081 | +0.77% | 10.3만 |
|---|
| 2026.03.18 | ₩383,631 | ₩383,631 | ₩375,835 | ₩377,506 | -1.60% | 40.7만 |
|---|
| 2026.03.17 | ₩389,676 | ₩391,749 | ₩381,719 | ₩384,246 | -1.39% | 16.1만 |
|---|
| 2026.03.16 | ₩382,615 | ₩391,976 | ₩382,615 | ₩387,349 | +1.24% | 12.3만 |
|---|
| 2026.03.13 | ₩381,545 | ₩385,751 | ₩378,509 | ₩379,860 | -0.44% | 22.9만 |
|---|
| 2026.03.12 | ₩392,324 | ₩393,133 | ₩380,368 | ₩381,532 | -2.75% | 28.5만 |
|---|
| 2026.03.11 | ₩400,602 | ₩404,052 | ₩398,288 | ₩399,732 | -0.22% | 26.7만 |
|---|
| 2026.03.10 | ₩410,498 | ₩413,212 | ₩407,235 | ₩408,398 | -0.51% | 14.4만 |
|---|
| 2026.03.09 | ₩391,829 | ₩405,195 | ₩391,829 | ₩404,252 | +3.17% | 19.8만 |
|---|
| 2026.03.06 | ₩391,160 | ₩403,183 | ₩389,054 | ₩402,688 | +2.95% | 29.8만 |
|---|
| 2026.03.05 | ₩397,900 | ₩397,900 | ₩387,817 | ₩391,749 | -1.55% | 30.3만 |
|---|
| 2026.03.04 | ₩396,469 | ₩401,992 | ₩392,765 | ₩399,879 | +0.86% | 35.6만 |
|---|
| 2026.03.03 | ₩400,120 | ₩403,784 | ₩392,190 | ₩397,232 | -0.72% | 54.3만 |
|---|
| 2026.03.02 | ₩408,545 | ₩421,250 | ₩407,368 | ₩420,394 | +2.90% | 32.3만 |
|---|
| 2026.02.27 | ₩426,144 | ₩432,269 | ₩420,213 | ₩423,911 | -0.52% | 36.4만 |
|---|
| 2026.02.26 | ₩439,464 | ₩446,725 | ₩421,918 | ₩431,105 | -1.90% | 74.7만 |
|---|
| 2026.02.25 | ₩478,366 | ₩479,823 | ₩465,181 | ₩471,037 | -1.53% | 40.2만 |
|---|
| 2026.02.24 | ₩483,661 | ₩498,452 | ₩483,661 | ₩493,464 | +2.03% | 31.6만 |
|---|
| 2026.02.23 | ₩481,428 | ₩496,366 | ₩481,428 | ₩495,657 | +2.96% | 21.8만 |
|---|
| 2026.02.20 | ₩476,012 | ₩486,343 | ₩473,886 | ₩484,290 | +1.74% | 19.6만 |
|---|
| 2026.02.19 | ₩480,158 | ₩488,917 | ₩471,973 | ₩474,046 | -1.27% | 14.9만 |
|---|
| 2026.02.18 | ₩471,826 | ₩481,161 | ₩471,826 | ₩480,158 | +1.77% | 12.6만 |
|---|
| 2026.02.17 | ₩462,799 | ₩477,028 | ₩461,415 | ₩474,554 | +2.54% | 18.5만 |
|---|
| 2026.02.13 | ₩461,623 | ₩470,970 | ₩461,623 | ₩462,799 | +0.25% | 11.2만 |
|---|
| 2026.02.12 | ₩472,361 | ₩472,361 | ₩457,357 | ₩463,267 | -1.93% | 14.1만 |
|---|
| 2026.02.11 | ₩472,669 | ₩473,418 | ₩461,395 | ₩469,753 | -0.62% | 11.1만 |
|---|
| 2026.02.10 | ₩473,230 | ₩479,262 | ₩470,255 | ₩472,642 | -0.12% | 17.3만 |
|---|
| 2026.02.09 | ₩468,978 | ₩478,753 | ₩461,997 | ₩466,517 | -0.52% | 24.7만 |
|---|
| 2026.02.06 | ₩463,695 | ₩474,247 | ₩454,682 | ₩473,297 | +2.07% | 27만 |
|---|
| 2026.02.05 | ₩465,701 | ₩472,990 | ₩461,957 | ₩464,043 | -0.36% | 42만 |
|---|
| 2026.02.04 | ₩466,437 | ₩475,317 | ₩461,617 | ₩470,730 | +0.92% | 31.3만 |
|---|
| 2026.02.03 | ₩457,851 | ₩469,914 | ₩456,721 | ₩463,214 | +1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩445,468 | ₩461,502 | ₩439,851 | ₩461,369 | +3.57% | 35.9만 |
|---|
| 2026.01.30 | ₩459,924 | ₩468,028 | ₩453,604 | ₩455,190 | -1.03% | 29.7만 |
|---|
| 2026.01.29 | ₩468,055 | ₩472,067 | ₩462,093 | ₩468,055 | 0.00% | 31.1만 |
|---|
| 2026.01.28 | ₩465,929 | ₩470,730 | ₩460,477 | ₩468,055 | +0.46% | 25.5만 |
|---|
| 2026.01.27 | ₩448,905 | ₩456,406 | ₩447,140 | ₩449,547 | +0.14% | 13.2만 |
|---|
| 2026.01.26 | ₩450,068 | ₩454,789 | ₩448,129 | ₩451,727 | +0.37% | 9.8만 |
|---|
| 2026.01.23 | ₩456,086 | ₩460,285 | ₩452,435 | ₩453,773 | -0.51% | 16.8만 |
|---|
| 2026.01.22 | ₩442,887 | ₩457,357 | ₩442,887 | ₩453,091 | +2.30% | 28.9만 |
|---|
| 2026.01.21 | ₩445,896 | ₩461,114 | ₩445,182 | ₩456,875 | +2.46% | 31.6만 |
|---|
| 2026.01.20 | ₩439,557 | ₩449,212 | ₩434,756 | ₩447,033 | +1.70% | 27.2만 |
|---|
| 2026.01.16 | ₩452,101 | ₩455,792 | ₩449,574 | ₩452,261 | +0.04% | 15.4만 |
|---|
| 2026.01.15 | ₩457,905 | ₩462,679 | ₩444,686 | ₩452,395 | -1.20% | 16.5만 |
|---|
| 2026.01.14 | ₩459,897 | ₩472,201 | ₩451,004 | ₩463,709 | +0.83% | 28.8만 |
|---|
| 2026.01.13 | ₩453,559 | ₩471,351 | ₩448,383 | ₩469,473 | +3.51% | 36만 |
|---|
| 2026.01.12 | ₩455,845 | ₩456,229 | ₩442,152 | ₩446,645 | -2.02% | 53.8만 |
|---|
| 2026.01.09 | ₩440,360 | ₩455,765 | ₩439,631 | ₩451,860 | +2.61% | 66.7만 |
|---|
| 2026.01.08 | ₩445,107 | ₩445,107 | ₩425,224 | ₩428,431 | -3.75% | 41.9만 |
|---|
| 2026.01.07 | ₩443,663 | ₩448,425 | ₩439,042 | ₩446,484 | +0.64% | 51.1만 |
|---|
| 2026.01.06 | ₩432,817 | ₩439,784 | ₩426,452 | ₩428,404 | -1.02% | 29.3만 |
|---|
| 2026.01.05 | ₩431,279 | ₩438,568 | ₩418,174 | ₩428,337 | -0.68% | 35.6만 |
|---|
| 2026.01.02 | ₩408,304 | ₩416,195 | ₩407,582 | ₩415,927 | +1.87% | 18.7만 |
|---|
| 2025.12.31 | ₩407,154 | ₩408,545 | ₩404,694 | ₩406,285 | -0.21% | 21.2만 |
|---|
| 2025.12.30 | ₩406,178 | ₩415,740 | ₩404,052 | ₩407,502 | +0.33% | 25.2만 |
|---|
| 2025.12.29 | ₩414,148 | ₩415,566 | ₩410,685 | ₩414,964 | +0.20% | 21.8만 |
|---|
| 2025.12.26 | ₩416,221 | ₩418,882 | ₩414,951 | ₩417,759 | +0.37% | 9.9만 |
|---|
| 2025.12.24 | ₩413,386 | ₩420,527 | ₩412,102 | ₩416,877 | +0.84% | 12.8만 |
|---|
| 2025.12.23 | ₩415,626 | ₩418,735 | ₩410,026 | ₩417,666 | +0.49% | 22만 |
|---|
| 2025.12.22 | ₩419,979 | ₩421,891 | ₩415,593 | ₩419,056 | -0.22% | 21.6만 |
|---|
| 2025.12.19 | ₩412,142 | ₩425,422 | ₩411,888 | ₩422,654 | +2.55% | 38.1만 |
|---|
| 2025.12.18 | ₩408,946 | ₩414,389 | ₩407,422 | ₩410,578 | +0.40% | 18.4만 |
|---|
| 2025.12.17 | ₩408,973 | ₩413,186 | ₩403,865 | ₩409,281 | +0.08% | 32.7만 |
|---|
| 2025.12.16 | ₩402,634 | ₩408,973 | ₩400,521 | ₩406,954 | +1.07% | 36.1만 |
|---|
| 2025.12.15 | ₩411,193 | ₩422,039 | ₩402,287 | ₩415,459 | +1.04% | 75.7만 |
|---|
| 2025.12.12 | ₩429,059 | ₩431,346 | ₩425,382 | ₩426,679 | -0.55% | 18만 |
|---|
| 2025.12.11 | ₩425,542 | ₩436,990 | ₩425,542 | ₩429,059 | +0.83% | 19만 |
|---|
| 2025.12.10 | ₩425,636 | ₩431,888 | ₩421,918 | ₩431,520 | +1.38% | 14만 |
|---|
| 2025.12.09 | ₩424,365 | ₩432,336 | ₩423,128 | ₩426,184 | +0.43% | 30.7만 |
|---|
| 2025.12.08 | ₩434,609 | ₩443,756 | ₩434,195 | ₩436,615 | +0.46% | 26만 |
|---|
| 2025.12.05 | ₩444,839 | ₩444,839 | ₩414,710 | ₩431,814 | -2.93% | 60.4만 |
|---|
| 2025.12.04 | ₩447,929 | ₩455,993 | ₩442,620 | ₩443,181 | -1.06% | 24만 |
|---|
| 2025.12.03 | ₩434,810 | ₩452,489 | ₩434,623 | ₩451,820 | +3.91% | 17.1만 |
|---|
| 2025.12.02 | ₩447,996 | ₩452,796 | ₩439,691 | ₩441,556 | -1.44% | 18.2만 |
|---|
| 2025.12.01 | ₩452,502 | ₩455,063 | ₩443,382 | ₩448,798 | -0.82% | 19.9만 |
|---|
| 2025.11.28 | ₩458,239 | ₩458,648 | ₩450,670 | ₩455,498 | -0.60% | 10.8만 |
|---|
| 2025.11.26 | ₩459,964 | ₩462,144 | ₩450,804 | ₩455,538 | -0.96% | 36.9만 |
|---|
| 2025.11.25 | ₩453,198 | ₩460,325 | ₩447,354 | ₩448,223 | -1.10% | 36.9만 |
|---|
| 2025.11.24 | ₩470,877 | ₩476,814 | ₩431,164 | ₩444,933 | -5.51% | 63.7만 |
|---|
| 2025.11.21 | ₩466,945 | ₩469,666 | ₩455,752 | ₩465,006 | -0.42% | 16.4만 |
|---|
| 2025.11.20 | ₩483,902 | ₩488,074 | ₩465,969 | ₩467,106 | -3.47% | 21만 |
|---|
| 2025.11.19 | ₩483,661 | ₩484,116 | ₩466,049 | ₩473,123 | -2.18% | 23.4만 |
|---|
| 2025.11.18 | ₩484,718 | ₩489,960 | ₩474,742 | ₩486,670 | +0.40% | 35.4만 |
|---|
| 2025.11.17 | ₩505,499 | ₩515,155 | ₩499,245 | ₩503,667 | -0.36% | 55.9만 |
|---|
| 2025.11.14 | ₩485,480 | ₩500,204 | ₩485,467 | ₩489,211 | +0.77% | 23만 |
|---|
| 2025.11.13 | ₩502,811 | ₩510,180 | ₩488,810 | ₩492,608 | -2.03% | 45.7만 |
|---|
| 2025.11.12 | ₩466,383 | ₩507,277 | ₩464,712 | ₩504,791 | +8.24% | 84.8만 |
|---|
| 2025.11.11 | ₩438,955 | ₩459,978 | ₩438,955 | ₩459,563 | +4.69% | 23.5만 |
|---|
| 2025.11.10 | ₩439,972 | ₩445,615 | ₩437,337 | ₩440,239 | +0.06% | 13.7만 |
|---|
| 2025.11.07 | ₩421,958 | ₩428,725 | ₩418,401 | ₩427,896 | +1.41% | 34만 |
|---|
| 2025.11.06 | ₩428,391 | ₩459,777 | ₩417,532 | ₩444,465 | +3.75% | 41.6만 |
|---|
| 2025.11.05 | ₩416,034 | ₩432,215 | ₩410,190 | ₩429,795 | +3.31% | 26.9만 |
|---|
| 2025.11.04 | ₩410,016 | ₩423,657 | ₩410,016 | ₩413,480 | +0.84% | 23.6만 |
|---|
| 2025.11.03 | ₩415,392 | ₩419,999 | ₩410,551 | ₩417,050 | +0.40% | 22.1만 |
|---|
| 2025.10.31 | ₩416,716 | ₩418,535 | ₩411,781 | ₩415,205 | -0.36% | 14.2만 |
|---|
| 2025.10.30 | ₩414,817 | ₩419,645 | ₩411,226 | ₩412,183 | -0.64% | 19.1만 |
|---|
| 2025.10.29 | ₩423,924 | ₩425,261 | ₩416,663 | ₩421,049 | -0.68% | 14.9만 |
|---|
| 2025.10.28 | ₩419,832 | ₩426,585 | ₩418,508 | ₩423,724 | +0.93% | 20만 |
|---|
| 2025.10.27 | ₩422,186 | ₩428,397 | ₩418,461 | ₩421,825 | -0.09% | 15.4만 |
|---|
| 2025.10.24 | ₩416,435 | ₩421,184 | ₩413,226 | ₩415,646 | -0.19% | 11.3만 |
|---|
| 2025.10.23 | ₩414,844 | ₩417,933 | ₩409,214 | ₩414,603 | -0.06% | 20.6만 |
|---|
| 2025.10.22 | ₩415,205 | ₩423,255 | ₩415,205 | ₩419,297 | +0.99% | 18.7만 |
|---|
| 2025.10.21 | ₩423,978 | ₩426,398 | ₩420,046 | ₩422,232 | -0.41% | 14.1만 |
|---|
| 2025.10.20 | ₩425,261 | ₩427,360 | ₩421,577 | ₩426,050 | +0.19% | 18.4만 |
|---|
| 2025.10.17 | ₩415,178 | ₩424,787 | ₩415,178 | ₩423,148 | +1.92% | 33.4만 |
|---|
| 2025.10.16 | ₩428,712 | ₩432,951 | ₩422,527 | ₩425,288 | -0.80% | 22.6만 |
|---|
| 2025.10.15 | ₩418,588 | ₩427,588 | ₩417,251 | ₩422,787 | +1.00% | 32.1만 |
|---|
| 2025.10.14 | ₩421,250 | ₩436,575 | ₩413,226 | ₩429,193 | +1.89% | 36.7만 |
|---|
| 2025.10.13 | ₩431,333 | ₩444,418 | ₩431,333 | ₩437,337 | +1.39% | 14.5만 |
|---|
| 2025.10.10 | ₩441,309 | ₩444,505 | ₩423,122 | ₩428,070 | -3.00% | 33.5만 |
|---|