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 | ₩486,122 | ₩494,061 | ₩456,571 | ₩475,380 | -2.21% | 159.8만 |
| 2026.09.28–2026.10.02 | ₩483,359 | ₩504,924 | ₩469,036 | ₩480,208 | -0.65% | 190.9만 |
| 2026.09.21–2026.09.25 | ₩483,359 | ₩493,900 | ₩476,010 | ₩483,936 | +0.12% | 223.3만 |
| 2026.09.14–2026.09.18 | ₩475,339 | ₩477,432 | ₩459,836 | ₩470,512 | -1.02% | 159만 |
| 2026.09.08–2026.09.11 | ₩471,061 | ₩472,067 | ₩451,884 | ₩464,705 | -1.35% | 238.1만 |
| 2026.08.31–2026.09.04 | ₩478,102 | ₩496,851 | ₩471,269 | ₩480,462 | +0.49% | 131.9만 |
| 2026.08.24–2026.08.28 | ₩495,577 | ₩509,618 | ₩489,139 | ₩491,822 | -0.76% | 144만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩508,921 |
| ₩474,720 |
| ₩502,202 |
| +5.69% |
| 202.3만 |
| 2026.08.10–2026.08.14 | ₩470,994 | ₩492,170 | ₩460,668 | ₩466,005 | -1.06% | 252.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩423,801 | ₩469,224 | ₩415,654 | ₩467,065 | +10.21% | 213.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩439,546 | ₩444,829 | ₩417,149 | ₩423,801 | -3.58% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩420,824 | ₩444,601 | ₩415,030 | ₩437,064 | +3.86% | 230.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩405,267 | ₩434,275 | ₩403,845 | ₩418,450 | +3.25% | 256.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩414,239 | ₩423,788 | ₩396,148 | ₩400,587 | -3.30% | 141.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩380,644 | ₩402,585 | ₩379,625 | ₩399,178 | +4.87% | 128만 |
|---|
| 2026.06.22–2026.06.26 | ₩362,097 | ₩380,604 | ₩355,774 | ₩375,360 | +3.66% | 132.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩355,485 | ₩368,199 | ₩347,466 | ₩362,298 | +1.92% | 138.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩364,779 | ₩365,101 | ₩340,570 | ₩354,694 | -2.76% | 185.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩385,633 | ₩385,633 | ₩360,756 | ₩362,231 | -6.07% | 125.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩417,122 | ₩418,437 | ₩385,606 | ₩386,130 | -7.43% | 85.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩393,559 | ₩418,370 | ₩388,380 | ₩416,076 | +5.72% | 116.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩425,397 | ₩432,438 | ₩393,063 | ₩393,304 | -7.54% | 132.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩394,122 | ₩426,550 | ₩393,345 | ₩418,584 | +6.21% | 134.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩400,520 | ₩409,880 | ₩388,295 | ₩394,096 | -1.60% | 79.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩427,610 | ₩429,916 | ₩399,017 | ₩403,403 | -5.66% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩414,910 | ₩440,404 | ₩405,723 | ₩434,342 | +4.68% | 123.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩417,484 | ₩425,759 | ₩401,378 | ₩415,285 | -0.53% | 91.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩380,618 | ₩423,747 | ₩377,023 | ₩416,800 | +9.51% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩367,394 | ₩388,604 | ₩364,068 | ₩379,572 | +3.31% | 108.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩383,702 | ₩393,090 | ₩368,762 | ₩369,178 | -3.79% | 102.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩392,942 | ₩414,386 | ₩379,585 | ₩380,939 | -3.05% | 112.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩409,706 | ₩422,447 | ₩388,919 | ₩403,832 | -1.43% | 182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩482,796 | ₩499,868 | ₩421,407 | ₩425,115 | -11.95% | 204.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩464,114 | ₩490,306 | ₩462,726 | ₩485,666 | +4.64% | 65.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩470,310 | ₩480,623 | ₩458,656 | ₩464,114 | -1.32% | 78.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩446,734 | ₩476,667 | ₩441,101 | ₩474,642 | +6.25% | 162.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩451,347 | ₩473,408 | ₩448,410 | ₩456,484 | +1.14% | 109.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩440,806 | ₩462,425 | ₩435,992 | ₩455,062 | +3.23% | 104.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩457,141 | ₩473,542 | ₩443,408 | ₩453,547 | -0.79% | 150.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩432,505 | ₩457,060 | ₩419,362 | ₩453,144 | +4.77% | 224.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩415,325 | ₩417,377 | ₩405,200 | ₩417,109 | +0.43% | 86.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩421,172 | ₩423,090 | ₩411,191 | ₩418,946 | -0.53% | 66.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩412,361 | ₩426,631 | ₩401,659 | ₩423,855 | +2.79% | 201만 |
|---|
| 2025.12.08–2025.12.12 | ₩435,844 | ₩445,017 | ₩423,117 | ₩427,891 | -1.82% | 107.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩453,788 | ₩457,288 | ₩415,889 | ₩433,041 | -4.57% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩472,215 | ₩478,169 | ₩432,389 | ₩456,792 | -3.27% | 148.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩506,936 | ₩516,619 | ₩457,047 | ₩466,327 | -8.01% | 152.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩441,222 | ₩511,630 | ₩438,580 | ₩490,601 | +11.19% | 190.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩416,572 | ₩461,084 | ₩411,181 | ₩429,112 | +3.01% | 148.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩423,385 | ₩429,615 | ₩412,395 | ₩416,385 | -1.65% | 83.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩426,470 | ₩428,574 | ₩410,377 | ₩416,827 | -2.26% | 83.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩432,558 | ₩445,681 | ₩414,400 | ₩424,351 | -1.90% | 139.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩442,563 | ₩445,768 | ₩424,324 | ₩429,286 | -3.00% | 33.5만 |
|---|