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 | ₩466,692 | ₩478,950 | ₩466,317 | ₩475,369 | +1.86% | 31.8만 |
| 2026.10.08 | ₩471,976 | ₩476,093 | ₩456,561 | ₩469,549 | -0.51% | 41.9만 |
| 2026.10.07 | ₩482,799 | ₩492,937 | ₩481,991 | ₩488,176 | +1.11% | 14.9만 |
| 2026.10.06 | ₩489,665 | ₩494,050 | ₩481,578 | ₩486,513 | -0.64% | 32만 |
| 2026.10.05 | ₩486,111 | ₩486,580 | ₩478,521 | ₩484,998 | -0.23% | 39.2만 |
| 2026.10.02 | ₩470,729 | ₩480,867 | ₩469,026 | ₩480,197 | +2.01% | 50.5만 |
| 2026.10.01 | ₩493,433 | ₩497,658 | ₩480,532 | ₩481,136 | -2.49% | 35.1만 |
| 2026.09.30 | ₩496,196 | ₩504,913 | ₩490,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,751 |
| -1.10% |
| 32.9만 |
| 2026.09.29 | ₩486,487 | ₩492,749 | ₩478,990 | ₩489,853 | +0.69% | 37.3만 |
|---|
| 2026.09.28 | ₩483,348 | ₩493,582 | ₩480,103 | ₩492,173 | +1.83% | 35.1만 |
|---|
| 2026.09.25 | ₩486,151 | ₩489,491 | ₩480,787 | ₩483,925 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩476,576 | ₩484,287 | ₩475,999 | ₩482,745 | +1.29% | 47.3만 |
|---|
| 2026.09.23 | ₩486,138 | ₩490,429 | ₩484,542 | ₩489,491 | +0.69% | 63.2만 |
|---|
| 2026.09.22 | ₩489,424 | ₩493,889 | ₩482,544 | ₩493,621 | +0.86% | 26.3만 |
|---|
| 2026.09.21 | ₩483,348 | ₩492,173 | ₩480,425 | ₩490,389 | +1.46% | 48.9만 |
|---|
| 2026.09.18 | ₩472,231 | ₩474,799 | ₩467,712 | ₩470,501 | -0.37% | 43.8만 |
|---|
| 2026.09.17 | ₩471,265 | ₩475,554 | ₩470,783 | ₩474,015 | +0.58% | 28.6만 |
|---|
| 2026.09.16 | ₩459,826 | ₩468,798 | ₩459,826 | ₩466,800 | +1.52% | 35.7만 |
|---|
| 2026.09.15 | ₩474,135 | ₩475,409 | ₩463,742 | ₩464,681 | -1.99% | 25.7만 |
|---|
| 2026.09.14 | ₩475,329 | ₩477,421 | ₩471,943 | ₩474,511 | -0.17% | 25.1만 |
|---|
| 2026.09.11 | ₩462,817 | ₩468,141 | ₩457,600 | ₩464,694 | +0.41% | 30.8만 |
|---|
| 2026.09.10 | ₩458,056 | ₩463,474 | ₩451,874 | ₩458,378 | +0.07% | 100만 |
|---|
| 2026.09.09 | ₩466,451 | ₩471,976 | ₩464,238 | ₩470,716 | +0.91% | 67.5만 |
|---|
| 2026.09.08 | ₩471,051 | ₩472,057 | ₩461,342 | ₩471,359 | +0.07% | 39.9만 |
|---|
| 2026.09.04 | ₩482,396 | ₩486,366 | ₩479,540 | ₩480,452 | -0.40% | 20.2만 |
|---|
| 2026.09.03 | ₩484,944 | ₩488,968 | ₩479,821 | ₩486,379 | +0.30% | 12.4만 |
|---|
| 2026.09.02 | ₩489,477 | ₩496,840 | ₩483,496 | ₩485,172 | -0.88% | 29.5만 |
|---|
| 2026.09.01 | ₩471,695 | ₩483,067 | ₩471,259 | ₩480,981 | +1.97% | 35.1만 |
|---|
| 2026.08.31 | ₩478,091 | ₩484,167 | ₩473,210 | ₩482,222 | +0.86% | 34.6만 |
|---|
| 2026.08.28 | ₩495,029 | ₩498,878 | ₩489,128 | ₩491,811 | -0.65% | 34.2만 |
|---|
| 2026.08.27 | ₩499,347 | ₩502,821 | ₩498,221 | ₩499,535 | +0.04% | 22.5만 |
|---|
| 2026.08.26 | ₩504,604 | ₩506,469 | ₩498,891 | ₩503,974 | -0.12% | 12.6만 |
|---|
| 2026.08.25 | ₩496,357 | ₩509,607 | ₩495,512 | ₩504,739 | +1.69% | 39.6만 |
|---|
| 2026.08.24 | ₩495,566 | ₩499,984 | ₩489,678 | ₩498,851 | +0.66% | 35.2만 |
|---|
| 2026.08.21 | ₩502,901 | ₩508,909 | ₩502,056 | ₩502,190 | -0.14% | 25.3만 |
|---|
| 2026.08.20 | ₩499,616 | ₩504,242 | ₩494,613 | ₩495,069 | -0.91% | 31.2만 |
|---|
| 2026.08.19 | ₩498,288 | ₩508,534 | ₩497,604 | ₩505,396 | +1.43% | 38만 |
|---|
| 2026.08.18 | ₩488,149 | ₩497,269 | ₩484,314 | ₩495,056 | +1.41% | 61.4만 |
|---|
| 2026.08.17 | ₩475,155 | ₩486,782 | ₩474,709 | ₩486,151 | +2.31% | 46.5만 |
|---|
| 2026.08.14 | ₩470,112 | ₩472,741 | ₩460,658 | ₩465,995 | -0.88% | 38.3만 |
|---|
| 2026.08.13 | ₩480,827 | ₩483,603 | ₩475,045 | ₩477,434 | -0.71% | 35.6만 |
|---|
| 2026.08.12 | ₩476,898 | ₩482,497 | ₩473,851 | ₩481,511 | +0.97% | 31.5만 |
|---|
| 2026.08.11 | ₩482,785 | ₩492,159 | ₩480,988 | ₩481,806 | -0.20% | 63.5만 |
|---|
| 2026.08.10 | ₩470,984 | ₩484,569 | ₩469,240 | ₩481,444 | +2.22% | 83.3만 |
|---|
| 2026.08.07 | ₩463,299 | ₩469,214 | ₩458,465 | ₩467,054 | +0.81% | 63.8만 |
|---|
| 2026.08.06 | ₩442,915 | ₩447,743 | ₩437,363 | ₩442,285 | -0.14% | 28만 |
|---|
| 2026.08.05 | ₩441,212 | ₩446,590 | ₩438,704 | ₩439,241 | -0.45% | 47.7만 |
|---|
| 2026.08.04 | ₩430,483 | ₩435,150 | ₩421,834 | ₩433,179 | +0.63% | 38.5만 |
|---|
| 2026.08.03 | ₩423,792 | ₩423,792 | ₩415,645 | ₩420,788 | -0.71% | 36만 |
|---|
| 2026.07.31 | ₩428,780 | ₩430,289 | ₩417,140 | ₩423,792 | -1.16% | 25만 |
|---|
| 2026.07.30 | ₩433,970 | ₩435,848 | ₩424,891 | ₩431,932 | -0.47% | 21.4만 |
|---|
| 2026.07.29 | ₩441,185 | ₩442,620 | ₩436,585 | ₩438,812 | -0.54% | 18.9만 |
|---|
| 2026.07.28 | ₩435,861 | ₩444,820 | ₩434,721 | ₩443,170 | +1.68% | 25.8만 |
|---|
| 2026.07.27 | ₩439,536 | ₩442,828 | ₩434,265 | ₩437,055 | -0.56% | 30.3만 |
|---|
| 2026.07.24 | ₩441,883 | ₩444,592 | ₩435,740 | ₩437,055 | -1.09% | 34.8만 |
|---|
| 2026.07.23 | ₩429,692 | ₩443,147 | ₩425,280 | ₩438,221 | +1.98% | 54.6만 |
|---|
| 2026.07.22 | ₩435,848 | ₩439,871 | ₩428,049 | ₩429,049 | -1.56% | 53만 |
|---|
| 2026.07.21 | ₩426,272 | ₩430,430 | ₩423,336 | ₩427,379 | +0.26% | 53.6만 |
|---|
| 2026.07.20 | ₩420,814 | ₩427,761 | ₩415,021 | ₩416,503 | -1.02% | 34.4만 |
|---|
| 2026.07.17 | ₩412,500 | ₩422,678 | ₩406,451 | ₩418,441 | +1.44% | 42.8만 |
|---|
| 2026.07.16 | ₩418,387 | ₩434,265 | ₩418,387 | ₩425,682 | +1.74% | 59.5만 |
|---|
| 2026.07.15 | ₩415,732 | ₩421,083 | ₩414,806 | ₩417,421 | +0.41% | 63.7만 |
|---|
| 2026.07.14 | ₩412,299 | ₩413,311 | ₩405,739 | ₩411,118 | -0.29% | 44.7만 |
|---|
| 2026.07.13 | ₩405,258 | ₩412,915 | ₩403,836 | ₩407,632 | +0.59% | 45.9만 |
|---|
| 2026.07.10 | ₩406,384 | ₩408,718 | ₩396,139 | ₩400,578 | -1.43% | 25.5만 |
|---|
| 2026.07.09 | ₩402,992 | ₩411,159 | ₩402,992 | ₩406,116 | +0.78% | 13.4만 |
|---|
| 2026.07.08 | ₩404,896 | ₩410,012 | ₩401,060 | ₩404,842 | -0.01% | 31만 |
|---|
| 2026.07.07 | ₩412,044 | ₩414,391 | ₩407,095 | ₩414,337 | +0.56% | 31.1만 |
|---|
| 2026.07.06 | ₩414,230 | ₩423,778 | ₩410,736 | ₩415,008 | +0.19% | 40.5만 |
|---|
| 2026.07.02 | ₩392,276 | ₩402,576 | ₩391,418 | ₩399,169 | +1.76% | 29.5만 |
|---|
| 2026.07.01 | ₩383,546 | ₩393,658 | ₩379,952 | ₩389,903 | +1.66% | 34.2만 |
|---|
| 2026.06.30 | ₩382,513 | ₩384,901 | ₩379,617 | ₩382,165 | -0.09% | 32.5만 |
|---|
| 2026.06.29 | ₩380,636 | ₩391,250 | ₩380,636 | ₩388,897 | +2.17% | 31.7만 |
|---|
| 2026.06.26 | ₩368,794 | ₩380,596 | ₩365,777 | ₩375,352 | +1.78% | 33.7만 |
|---|
| 2026.06.25 | ₩372,429 | ₩376,787 | ₩367,842 | ₩369,250 | -0.85% | 23.2만 |
|---|
| 2026.06.24 | ₩371,476 | ₩379,402 | ₩369,914 | ₩371,637 | +0.04% | 21.9만 |
|---|
| 2026.06.23 | ₩361,713 | ₩371,121 | ₩361,452 | ₩370,310 | +2.38% | 33.2만 |
|---|
| 2026.06.22 | ₩362,089 | ₩367,198 | ₩355,766 | ₩364,503 | +0.67% | 20.5만 |
|---|
| 2026.06.18 | ₩362,357 | ₩368,191 | ₩355,410 | ₩362,290 | -0.02% | 36.8만 |
|---|
| 2026.06.17 | ₩352,380 | ₩357,536 | ₩347,458 | ₩352,272 | -0.03% | 36.4만 |
|---|
| 2026.06.16 | ₩359,675 | ₩360,587 | ₩352,527 | ₩353,935 | -1.60% | 30만 |
|---|
| 2026.06.15 | ₩355,477 | ₩360,091 | ₩351,284 | ₩359,675 | +1.18% | 35.1만 |
|---|
| 2026.06.12 | ₩350,878 | ₩358,810 | ₩350,690 | ₩354,686 | +1.09% | 26.1만 |
|---|
| 2026.06.11 | ₩343,555 | ₩353,640 | ₩340,562 | ₩349,040 | +1.60% | 50.6만 |
|---|
| 2026.06.10 | ₩357,851 | ₩364,221 | ₩352,701 | ₩353,519 | -1.21% | 29.1만 |
|---|
| 2026.06.09 | ₩358,951 | ₩363,966 | ₩355,806 | ₩359,635 | +0.19% | 51.6만 |
|---|
| 2026.06.08 | ₩364,771 | ₩365,093 | ₩359,353 | ₩363,162 | -0.44% | 28.5만 |
|---|
| 2026.06.05 | ₩369,036 | ₩369,036 | ₩360,748 | ₩362,223 | -1.85% | 32.6만 |
|---|
| 2026.06.04 | ₩378,356 | ₩380,529 | ₩375,252 | ₩375,406 | -0.78% | 10만 |
|---|
| 2026.06.03 | ₩367,292 | ₩374,574 | ₩365,039 | ₩374,159 | +1.87% | 20.7만 |
|---|
| 2026.06.02 | ₩373,005 | ₩375,996 | ₩368,043 | ₩368,379 | -1.24% | 24.7만 |
|---|
| 2026.06.01 | ₩385,625 | ₩385,625 | ₩367,413 | ₩375,070 | -2.74% | 37.4만 |
|---|
| 2026.05.29 | ₩393,336 | ₩394,677 | ₩385,598 | ₩386,121 | -1.83% | 17.5만 |
|---|
| 2026.05.28 | ₩395,535 | ₩399,652 | ₩386,684 | ₩389,688 | -1.48% | 31.5만 |
|---|
| 2026.05.27 | ₩402,911 | ₩406,840 | ₩401,382 | ₩402,334 | -0.14% | 15.9만 |
|---|
| 2026.05.26 | ₩417,113 | ₩418,427 | ₩404,909 | ₩405,593 | -2.76% | 20.6만 |
|---|
| 2026.05.22 | ₩410,394 | ₩416,724 | ₩410,347 | ₩416,067 | +1.38% | 19.1만 |
|---|
| 2026.05.21 | ₩409,952 | ₩418,360 | ₩406,344 | ₩415,222 | +1.29% | 24.6만 |
|---|
| 2026.05.20 | ₩404,520 | ₩414,578 | ₩402,522 | ₩414,042 | +2.35% | 29.1만 |
|---|
| 2026.05.19 | ₩391,619 | ₩398,781 | ₩388,971 | ₩398,311 | +1.71% | 21.9만 |
|---|
| 2026.05.18 | ₩393,550 | ₩395,710 | ₩388,371 | ₩393,054 | -0.13% | 21.8만 |
|---|
| 2026.05.15 | ₩402,294 | ₩402,294 | ₩393,054 | ₩393,296 | -2.24% | 27만 |
|---|
| 2026.05.14 | ₩415,732 | ₩415,732 | ₩403,756 | ₩408,517 | -1.74% | 26.2만 |
|---|
| 2026.05.13 | ₩416,697 | ₩432,428 | ₩411,990 | ₩424,516 | +1.88% | 18.2만 |
|---|
| 2026.05.12 | ₩421,056 | ₩427,801 | ₩419,044 | ₩422,531 | +0.35% | 26.8만 |
|---|
| 2026.05.11 | ₩425,387 | ₩426,459 | ₩414,592 | ₩416,738 | -2.03% | 34.6만 |
|---|
| 2026.05.08 | ₩425,119 | ₩426,541 | ₩417,958 | ₩418,575 | -1.54% | 21만 |
|---|
| 2026.05.07 | ₩420,828 | ₩426,460 | ₩413,613 | ₩425,119 | +1.02% | 44.1만 |
|---|
| 2026.05.06 | ₩411,025 | ₩424,623 | ₩402,884 | ₩420,184 | +2.23% | 38.6만 |
|---|
| 2026.05.05 | ₩398,298 | ₩401,718 | ₩393,336 | ₩398,955 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩394,114 | ₩403,340 | ₩393,604 | ₩398,486 | +1.11% | 13.6만 |
|---|
| 2026.05.01 | ₩395,978 | ₩399,129 | ₩391,136 | ₩394,087 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩390,707 | ₩398,633 | ₩390,265 | ₩395,978 | +1.35% | 13.5만 |
|---|
| 2026.04.29 | ₩396,447 | ₩397,533 | ₩388,287 | ₩389,983 | -1.63% | 20.9만 |
|---|
| 2026.04.28 | ₩402,589 | ₩403,729 | ₩398,298 | ₩399,853 | -0.68% | 13만 |
|---|
| 2026.04.27 | ₩400,511 | ₩409,871 | ₩399,766 | ₩400,846 | +0.08% | 20.3만 |
|---|
| 2026.04.24 | ₩404,467 | ₩404,467 | ₩399,009 | ₩403,394 | -0.27% | 16.1만 |
|---|
| 2026.04.23 | ₩413,465 | ₩416,496 | ₩400,511 | ₩402,066 | -2.76% | 31.6만 |
|---|
| 2026.04.22 | ₩419,567 | ₩422,310 | ₩414,954 | ₩418,964 | -0.14% | 18.3만 |
|---|
| 2026.04.21 | ₩422,021 | ₩425,682 | ₩417,851 | ₩418,830 | -0.76% | 19.1만 |
|---|
| 2026.04.20 | ₩427,600 | ₩429,907 | ₩423,376 | ₩426,554 | -0.24% | 15.9만 |
|---|
| 2026.04.17 | ₩432,267 | ₩440,394 | ₩432,227 | ₩434,332 | +0.48% | 20.7만 |
|---|
| 2026.04.16 | ₩431,892 | ₩434,118 | ₩427,292 | ₩430,081 | -0.42% | 20.7만 |
|---|
| 2026.04.15 | ₩419,943 | ₩429,545 | ₩417,408 | ₩429,062 | +2.17% | 19.6만 |
|---|
| 2026.04.14 | ₩410,206 | ₩423,443 | ₩410,206 | ₩415,732 | +1.35% | 31.7만 |
|---|
| 2026.04.13 | ₩414,900 | ₩417,334 | ₩405,714 | ₩409,885 | -1.21% | 30.4만 |
|---|
| 2026.04.10 | ₩422,276 | ₩423,470 | ₩414,686 | ₩415,276 | -1.66% | 13.4만 |
|---|
| 2026.04.09 | ₩417,784 | ₩425,749 | ₩416,617 | ₩420,318 | +0.61% | 14.2만 |
|---|
| 2026.04.08 | ₩417,864 | ₩422,303 | ₩414,391 | ₩418,669 | +0.19% | 23.8만 |
|---|
| 2026.04.07 | ₩403,957 | ₩408,906 | ₩401,369 | ₩407,444 | +0.86% | 19.5만 |
|---|
| 2026.04.06 | ₩417,475 | ₩418,944 | ₩404,118 | ₩405,660 | -2.83% | 20.2만 |
|---|
| 2026.04.02 | ₩412,272 | ₩423,738 | ₩410,803 | ₩416,791 | +1.10% | 13.4만 |
|---|
| 2026.04.01 | ₩407,578 | ₩419,158 | ₩407,578 | ₩413,640 | +1.49% | 34.3만 |
|---|
| 2026.03.31 | ₩381,803 | ₩399,371 | ₩380,167 | ₩398,258 | +4.31% | 23.3만 |
|---|
| 2026.03.30 | ₩380,609 | ₩384,337 | ₩377,015 | ₩380,971 | +0.10% | 15.3만 |
|---|
| 2026.03.27 | ₩383,653 | ₩388,595 | ₩376,291 | ₩379,563 | -1.07% | 23.4만 |
|---|
| 2026.03.26 | ₩370,699 | ₩374,480 | ₩364,798 | ₩371,409 | +0.19% | 23.9만 |
|---|
| 2026.03.25 | ₩375,446 | ₩382,916 | ₩375,446 | ₩380,126 | +1.25% | 16만 |
|---|
| 2026.03.24 | ₩365,629 | ₩371,443 | ₩364,060 | ₩369,720 | +1.12% | 24.1만 |
|---|
| 2026.03.23 | ₩367,386 | ₩374,494 | ₩366,783 | ₩368,432 | +0.28% | 20.9만 |
|---|
| 2026.03.20 | ₩378,758 | ₩382,879 | ₩368,754 | ₩369,170 | -2.53% | 22.7만 |
|---|
| 2026.03.19 | ₩376,251 | ₩380,783 | ₩375,111 | ₩379,147 | +0.77% | 10.3만 |
|---|
| 2026.03.18 | ₩384,713 | ₩384,713 | ₩376,894 | ₩378,571 | -1.60% | 40.7만 |
|---|
| 2026.03.17 | ₩390,774 | ₩392,853 | ₩382,795 | ₩385,330 | -1.39% | 16.1만 |
|---|
| 2026.03.16 | ₩383,694 | ₩393,081 | ₩383,694 | ₩388,441 | +1.24% | 12.3만 |
|---|
| 2026.03.13 | ₩382,621 | ₩386,838 | ₩379,576 | ₩380,931 | -0.44% | 22.9만 |
|---|
| 2026.03.12 | ₩393,430 | ₩394,241 | ₩381,441 | ₩382,607 | -2.75% | 28.5만 |
|---|
| 2026.03.11 | ₩401,731 | ₩405,191 | ₩399,411 | ₩400,859 | -0.22% | 26.7만 |
|---|
| 2026.03.10 | ₩411,655 | ₩414,377 | ₩408,383 | ₩409,549 | -0.51% | 14.4만 |
|---|
| 2026.03.09 | ₩392,934 | ₩406,337 | ₩392,934 | ₩405,392 | +3.17% | 19.8만 |
|---|
| 2026.03.06 | ₩392,263 | ₩404,319 | ₩390,151 | ₩403,823 | +2.95% | 29.8만 |
|---|
| 2026.03.05 | ₩399,022 | ₩399,022 | ₩388,910 | ₩392,853 | -1.55% | 30.3만 |
|---|
| 2026.03.04 | ₩397,587 | ₩403,126 | ₩393,872 | ₩401,007 | +0.86% | 35.6만 |
|---|
| 2026.03.03 | ₩401,248 | ₩404,923 | ₩393,296 | ₩398,351 | -0.72% | 54.3만 |
|---|
| 2026.03.02 | ₩409,697 | ₩422,437 | ₩408,517 | ₩421,579 | +2.90% | 32.3만 |
|---|
| 2026.02.27 | ₩427,345 | ₩433,487 | ₩421,398 | ₩425,106 | -0.52% | 36.4만 |
|---|
| 2026.02.26 | ₩440,702 | ₩447,984 | ₩423,108 | ₩432,321 | -1.90% | 74.7만 |
|---|
| 2026.02.25 | ₩479,714 | ₩481,176 | ₩466,493 | ₩472,365 | -1.53% | 40.2만 |
|---|
| 2026.02.24 | ₩485,025 | ₩499,857 | ₩485,025 | ₩494,855 | +2.03% | 31.6만 |
|---|
| 2026.02.23 | ₩482,785 | ₩497,765 | ₩482,785 | ₩497,054 | +2.96% | 21.8만 |
|---|
| 2026.02.20 | ₩477,354 | ₩487,714 | ₩475,222 | ₩485,655 | +1.74% | 19.6만 |
|---|
| 2026.02.19 | ₩481,511 | ₩490,295 | ₩473,304 | ₩475,383 | -1.27% | 14.9만 |
|---|
| 2026.02.18 | ₩473,156 | ₩482,517 | ₩473,156 | ₩481,511 | +1.77% | 12.6만 |
|---|
| 2026.02.17 | ₩464,104 | ₩478,373 | ₩462,716 | ₩475,892 | +2.54% | 18.5만 |
|---|
| 2026.02.13 | ₩462,924 | ₩472,298 | ₩462,924 | ₩464,104 | +0.25% | 11.2만 |
|---|
| 2026.02.12 | ₩473,693 | ₩473,693 | ₩458,646 | ₩464,573 | -1.93% | 14.1만 |
|---|
| 2026.02.11 | ₩474,001 | ₩474,752 | ₩462,696 | ₩471,078 | -0.62% | 11.1만 |
|---|
| 2026.02.10 | ₩474,564 | ₩480,613 | ₩471,581 | ₩473,974 | -0.12% | 17.3만 |
|---|
| 2026.02.09 | ₩470,300 | ₩480,103 | ₩463,299 | ₩467,832 | -0.52% | 24.7만 |
|---|
| 2026.02.06 | ₩465,003 | ₩475,584 | ₩455,964 | ₩474,632 | +2.07% | 27만 |
|---|
| 2026.02.05 | ₩467,014 | ₩474,323 | ₩463,259 | ₩465,351 | -0.36% | 42만 |
|---|
| 2026.02.04 | ₩467,752 | ₩476,657 | ₩462,919 | ₩472,057 | +0.92% | 31.3만 |
|---|
| 2026.02.03 | ₩459,142 | ₩471,239 | ₩458,009 | ₩464,520 | +1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩446,724 | ₩462,803 | ₩441,091 | ₩462,669 | +3.57% | 35.9만 |
|---|
| 2026.01.30 | ₩461,221 | ₩469,348 | ₩454,883 | ₩456,473 | -1.03% | 29.7만 |
|---|
| 2026.01.29 | ₩469,375 | ₩473,398 | ₩463,396 | ₩469,375 | 0.00% | 31.1만 |
|---|
| 2026.01.28 | ₩467,242 | ₩472,057 | ₩461,775 | ₩469,375 | +0.46% | 25.5만 |
|---|
| 2026.01.27 | ₩450,170 | ₩457,692 | ₩448,400 | ₩450,814 | +0.14% | 13.2만 |
|---|
| 2026.01.26 | ₩451,337 | ₩456,071 | ₩449,393 | ₩453,000 | +0.37% | 9.8만 |
|---|
| 2026.01.23 | ₩457,372 | ₩461,583 | ₩453,711 | ₩455,052 | -0.51% | 16.8만 |
|---|
| 2026.01.22 | ₩444,136 | ₩458,646 | ₩444,136 | ₩454,368 | +2.30% | 28.9만 |
|---|
| 2026.01.21 | ₩447,153 | ₩462,414 | ₩446,437 | ₩458,163 | +2.46% | 31.6만 |
|---|
| 2026.01.20 | ₩440,796 | ₩450,479 | ₩435,982 | ₩448,293 | +1.70% | 27.2만 |
|---|
| 2026.01.16 | ₩453,376 | ₩457,077 | ₩450,841 | ₩453,536 | +0.04% | 15.4만 |
|---|
| 2026.01.15 | ₩459,196 | ₩463,983 | ₩445,939 | ₩453,671 | -1.20% | 16.5만 |
|---|
| 2026.01.14 | ₩461,194 | ₩473,532 | ₩452,276 | ₩465,016 | +0.83% | 28.8만 |
|---|
| 2026.01.13 | ₩454,837 | ₩472,680 | ₩449,647 | ₩470,796 | +3.51% | 36만 |
|---|
| 2026.01.12 | ₩457,131 | ₩457,515 | ₩443,398 | ₩447,904 | -2.02% | 53.8만 |
|---|
| 2026.01.09 | ₩441,601 | ₩457,050 | ₩440,870 | ₩453,134 | +2.61% | 66.7만 |
|---|
| 2026.01.08 | ₩446,362 | ₩446,362 | ₩426,423 | ₩429,639 | -3.75% | 41.9만 |
|---|
| 2026.01.07 | ₩444,913 | ₩449,689 | ₩440,280 | ₩447,743 | +0.64% | 51.1만 |
|---|
| 2026.01.06 | ₩434,037 | ₩441,024 | ₩427,654 | ₩429,612 | -1.02% | 29.3만 |
|---|
| 2026.01.05 | ₩432,495 | ₩439,804 | ₩419,353 | ₩429,545 | -0.68% | 35.6만 |
|---|
| 2026.01.02 | ₩409,456 | ₩417,368 | ₩408,731 | ₩417,100 | +1.87% | 18.7만 |
|---|
| 2025.12.31 | ₩408,302 | ₩409,697 | ₩405,835 | ₩407,430 | -0.21% | 21.2만 |
|---|
| 2025.12.30 | ₩407,323 | ₩416,912 | ₩405,191 | ₩408,651 | +0.33% | 25.2만 |
|---|
| 2025.12.29 | ₩415,316 | ₩416,738 | ₩411,843 | ₩416,134 | +0.20% | 21.8만 |
|---|
| 2025.12.26 | ₩417,395 | ₩420,063 | ₩416,121 | ₩418,937 | +0.37% | 9.9만 |
|---|
| 2025.12.24 | ₩414,552 | ₩421,713 | ₩413,264 | ₩418,052 | +0.84% | 12.8만 |
|---|
| 2025.12.23 | ₩416,798 | ₩419,916 | ₩411,181 | ₩418,843 | +0.49% | 22만 |
|---|
| 2025.12.22 | ₩421,163 | ₩423,081 | ₩416,764 | ₩420,238 | -0.22% | 21.6만 |
|---|
| 2025.12.19 | ₩413,304 | ₩426,621 | ₩413,050 | ₩423,845 | +2.55% | 38.1만 |
|---|
| 2025.12.18 | ₩410,099 | ₩415,557 | ₩408,570 | ₩411,735 | +0.40% | 18.4만 |
|---|
| 2025.12.17 | ₩410,126 | ₩414,350 | ₩405,003 | ₩410,434 | +0.08% | 32.7만 |
|---|
| 2025.12.16 | ₩403,769 | ₩410,126 | ₩401,650 | ₩408,101 | +1.07% | 36.1만 |
|---|
| 2025.12.15 | ₩412,352 | ₩423,228 | ₩403,421 | ₩416,630 | +1.04% | 75.7만 |
|---|
| 2025.12.12 | ₩430,269 | ₩432,562 | ₩426,581 | ₩427,882 | -0.55% | 18만 |
|---|
| 2025.12.11 | ₩426,742 | ₩438,221 | ₩426,742 | ₩430,269 | +0.83% | 19만 |
|---|
| 2025.12.10 | ₩426,836 | ₩433,105 | ₩423,108 | ₩432,736 | +1.38% | 14만 |
|---|
| 2025.12.09 | ₩425,562 | ₩433,555 | ₩424,321 | ₩427,386 | +0.43% | 30.7만 |
|---|
| 2025.12.08 | ₩435,834 | ₩445,007 | ₩435,419 | ₩437,846 | +0.46% | 26만 |
|---|
| 2025.12.05 | ₩446,094 | ₩446,094 | ₩415,879 | ₩433,031 | -2.93% | 60.4만 |
|---|
| 2025.12.04 | ₩449,191 | ₩457,278 | ₩443,867 | ₩444,431 | -1.06% | 24만 |
|---|
| 2025.12.03 | ₩436,036 | ₩453,764 | ₩435,848 | ₩453,094 | +3.91% | 17.1만 |
|---|
| 2025.12.02 | ₩449,258 | ₩454,073 | ₩440,930 | ₩442,801 | -1.44% | 18.2만 |
|---|
| 2025.12.01 | ₩453,778 | ₩456,346 | ₩444,632 | ₩450,063 | -0.82% | 19.9만 |
|---|
| 2025.11.28 | ₩459,531 | ₩459,941 | ₩451,941 | ₩456,782 | -0.60% | 10.8만 |
|---|
| 2025.11.26 | ₩461,261 | ₩463,447 | ₩452,075 | ₩456,822 | -0.96% | 36.9만 |
|---|
| 2025.11.25 | ₩454,475 | ₩461,623 | ₩448,615 | ₩449,486 | -1.10% | 36.9만 |
|---|
| 2025.11.24 | ₩472,204 | ₩478,158 | ₩432,380 | ₩446,187 | -5.51% | 63.7만 |
|---|
| 2025.11.21 | ₩468,261 | ₩470,990 | ₩457,037 | ₩466,317 | -0.42% | 16.4만 |
|---|
| 2025.11.20 | ₩485,266 | ₩489,450 | ₩467,282 | ₩468,422 | -3.47% | 21만 |
|---|
| 2025.11.19 | ₩485,025 | ₩485,481 | ₩467,363 | ₩474,457 | -2.18% | 23.4만 |
|---|
| 2025.11.18 | ₩486,084 | ₩491,341 | ₩476,080 | ₩488,042 | +0.40% | 35.4만 |
|---|
| 2025.11.17 | ₩506,924 | ₩516,607 | ₩500,652 | ₩505,087 | -0.36% | 55.9만 |
|---|
| 2025.11.14 | ₩486,849 | ₩501,614 | ₩486,835 | ₩490,590 | +0.77% | 23만 |
|---|
| 2025.11.13 | ₩504,229 | ₩511,618 | ₩490,188 | ₩493,997 | -2.03% | 45.7만 |
|---|
| 2025.11.12 | ₩467,698 | ₩508,707 | ₩466,022 | ₩506,214 | +8.24% | 84.8만 |
|---|
| 2025.11.11 | ₩440,193 | ₩461,274 | ₩440,193 | ₩460,859 | +4.69% | 23.5만 |
|---|
| 2025.11.10 | ₩441,212 | ₩446,871 | ₩438,570 | ₩441,480 | +0.06% | 13.7만 |
|---|
| 2025.11.07 | ₩423,148 | ₩429,934 | ₩419,581 | ₩429,102 | +1.41% | 34만 |
|---|
| 2025.11.06 | ₩429,598 | ₩461,073 | ₩418,709 | ₩445,718 | +3.75% | 41.6만 |
|---|
| 2025.11.05 | ₩417,207 | ₩433,434 | ₩411,346 | ₩431,007 | +3.31% | 26.9만 |
|---|
| 2025.11.04 | ₩411,172 | ₩424,851 | ₩411,172 | ₩414,645 | +0.84% | 23.6만 |
|---|
| 2025.11.03 | ₩416,563 | ₩421,183 | ₩411,708 | ₩418,226 | +0.40% | 22.1만 |
|---|
| 2025.10.31 | ₩417,891 | ₩419,715 | ₩412,942 | ₩416,375 | -0.36% | 14.2만 |
|---|
| 2025.10.30 | ₩415,987 | ₩420,828 | ₩412,386 | ₩413,345 | -0.64% | 19.1만 |
|---|
| 2025.10.29 | ₩425,119 | ₩426,460 | ₩417,837 | ₩422,236 | -0.68% | 14.9만 |
|---|
| 2025.10.28 | ₩421,016 | ₩427,788 | ₩419,688 | ₩424,918 | +0.93% | 20만 |
|---|
| 2025.10.27 | ₩423,376 | ₩429,605 | ₩419,641 | ₩423,014 | -0.09% | 15.4만 |
|---|
| 2025.10.24 | ₩417,609 | ₩422,371 | ₩414,391 | ₩416,818 | -0.19% | 11.3만 |
|---|
| 2025.10.23 | ₩416,013 | ₩419,111 | ₩410,367 | ₩415,772 | -0.06% | 20.6만 |
|---|
| 2025.10.22 | ₩416,375 | ₩424,449 | ₩416,375 | ₩420,479 | +0.99% | 18.7만 |
|---|
| 2025.10.21 | ₩425,173 | ₩427,600 | ₩421,230 | ₩423,423 | -0.41% | 14.1만 |
|---|
| 2025.10.20 | ₩426,460 | ₩428,564 | ₩422,766 | ₩427,251 | +0.19% | 18.4만 |
|---|
| 2025.10.17 | ₩416,349 | ₩425,984 | ₩416,349 | ₩424,341 | +1.92% | 33.4만 |
|---|
| 2025.10.16 | ₩429,920 | ₩434,171 | ₩423,718 | ₩426,487 | -0.80% | 22.6만 |
|---|
| 2025.10.15 | ₩419,768 | ₩428,794 | ₩418,427 | ₩423,979 | +1.00% | 32.1만 |
|---|
| 2025.10.14 | ₩422,437 | ₩437,806 | ₩414,391 | ₩430,403 | +1.89% | 36.7만 |
|---|
| 2025.10.13 | ₩432,549 | ₩445,671 | ₩432,549 | ₩438,570 | +1.39% | 14.5만 |
|---|
| 2025.10.10 | ₩442,553 | ₩445,758 | ₩424,315 | ₩429,277 | -3.00% | 33.5만 |
|---|