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 | ₩466,327 | ₩478,575 | ₩465,952 | ₩474,997 | +1.86% | 31.8만 |
| 2026.10.08 | ₩471,607 | ₩475,721 | ₩456,203 | ₩469,181 | -0.51% | 41.9만 |
| 2026.10.07 | ₩482,421 | ₩492,551 | ₩481,614 | ₩487,794 | +1.11% | 14.9만 |
| 2026.10.06 | ₩489,282 | ₩493,663 | ₩481,201 | ₩486,132 | -0.64% | 32만 |
| 2026.10.05 | ₩485,730 | ₩486,199 | ₩478,146 | ₩484,618 | -0.23% | 39.2만 |
| 2026.10.02 | ₩470,360 | ₩480,491 | ₩468,659 | ₩479,821 | +2.01% | 50.5만 |
| 2026.10.01 | ₩493,047 | ₩497,268 | ₩480,156 | ₩480,759 | -2.49% | 35.1만 |
| 2026.09.30 | ₩495,807 | ₩504,518 | ₩490,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,367 |
| -1.10% |
| 32.9만 |
| 2026.09.29 | ₩486,106 | ₩492,364 | ₩478,615 | ₩489,469 | +0.69% | 37.3만 |
|---|
| 2026.09.28 | ₩482,970 | ₩493,196 | ₩479,727 | ₩491,787 | +1.83% | 35.1만 |
|---|
| 2026.09.25 | ₩485,771 | ₩489,107 | ₩480,411 | ₩483,546 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩476,203 | ₩483,908 | ₩475,627 | ₩482,367 | +1.29% | 47.3만 |
|---|
| 2026.09.23 | ₩485,757 | ₩490,045 | ₩484,163 | ₩489,107 | +0.69% | 63.2만 |
|---|
| 2026.09.22 | ₩489,040 | ₩493,503 | ₩482,166 | ₩493,235 | +0.86% | 26.3만 |
|---|
| 2026.09.21 | ₩482,970 | ₩491,787 | ₩480,049 | ₩490,005 | +1.46% | 48.9만 |
|---|
| 2026.09.18 | ₩471,861 | ₩474,427 | ₩467,345 | ₩470,133 | -0.37% | 43.8만 |
|---|
| 2026.09.17 | ₩470,896 | ₩475,182 | ₩470,414 | ₩473,643 | +0.58% | 28.6만 |
|---|
| 2026.09.16 | ₩459,466 | ₩468,431 | ₩459,466 | ₩466,434 | +1.52% | 35.7만 |
|---|
| 2026.09.15 | ₩473,764 | ₩475,037 | ₩463,379 | ₩464,317 | -1.99% | 25.7만 |
|---|
| 2026.09.14 | ₩474,957 | ₩477,047 | ₩471,573 | ₩474,139 | -0.17% | 25.1만 |
|---|
| 2026.09.11 | ₩462,454 | ₩467,774 | ₩457,242 | ₩464,330 | +0.41% | 30.8만 |
|---|
| 2026.09.10 | ₩457,697 | ₩463,111 | ₩451,520 | ₩458,019 | +0.07% | 100만 |
|---|
| 2026.09.09 | ₩466,086 | ₩471,607 | ₩463,875 | ₩470,347 | +0.91% | 67.5만 |
|---|
| 2026.09.08 | ₩470,682 | ₩471,687 | ₩460,980 | ₩470,990 | +0.07% | 39.9만 |
|---|
| 2026.09.04 | ₩482,019 | ₩485,985 | ₩479,164 | ₩480,076 | -0.40% | 20.2만 |
|---|
| 2026.09.03 | ₩484,565 | ₩488,585 | ₩479,446 | ₩485,998 | +0.30% | 12.4만 |
|---|
| 2026.09.02 | ₩489,094 | ₩496,451 | ₩483,117 | ₩484,792 | -0.88% | 29.5만 |
|---|
| 2026.09.01 | ₩471,325 | ₩482,689 | ₩470,890 | ₩480,605 | +1.97% | 35.1만 |
|---|
| 2026.08.31 | ₩477,717 | ₩483,787 | ₩472,839 | ₩481,844 | +0.86% | 34.6만 |
|---|
| 2026.08.28 | ₩494,642 | ₩498,487 | ₩488,746 | ₩491,426 | -0.65% | 34.2만 |
|---|
| 2026.08.27 | ₩498,956 | ₩502,427 | ₩497,831 | ₩499,144 | +0.04% | 22.5만 |
|---|
| 2026.08.26 | ₩504,209 | ₩506,072 | ₩498,501 | ₩503,579 | -0.12% | 12.6만 |
|---|
| 2026.08.25 | ₩495,968 | ₩509,208 | ₩495,124 | ₩504,343 | +1.69% | 39.6만 |
|---|
| 2026.08.24 | ₩495,178 | ₩499,593 | ₩489,295 | ₩498,461 | +0.66% | 35.2만 |
|---|
| 2026.08.21 | ₩502,508 | ₩508,511 | ₩501,663 | ₩501,797 | -0.14% | 25.3만 |
|---|
| 2026.08.20 | ₩499,224 | ₩503,848 | ₩494,226 | ₩494,682 | -0.91% | 31.2만 |
|---|
| 2026.08.19 | ₩497,898 | ₩508,136 | ₩497,214 | ₩505,000 | +1.43% | 38만 |
|---|
| 2026.08.18 | ₩487,767 | ₩496,879 | ₩483,935 | ₩494,668 | +1.41% | 61.4만 |
|---|
| 2026.08.17 | ₩474,782 | ₩486,400 | ₩474,338 | ₩485,771 | +2.31% | 46.5만 |
|---|
| 2026.08.14 | ₩469,744 | ₩472,370 | ₩460,297 | ₩465,630 | -0.88% | 38.3만 |
|---|
| 2026.08.13 | ₩480,451 | ₩483,225 | ₩474,673 | ₩477,061 | -0.71% | 35.6만 |
|---|
| 2026.08.12 | ₩476,524 | ₩482,119 | ₩473,480 | ₩481,134 | +0.97% | 31.5만 |
|---|
| 2026.08.11 | ₩482,407 | ₩491,774 | ₩480,612 | ₩481,429 | -0.20% | 63.5만 |
|---|
| 2026.08.10 | ₩470,615 | ₩484,189 | ₩468,873 | ₩481,067 | +2.22% | 83.3만 |
|---|
| 2026.08.07 | ₩462,937 | ₩468,846 | ₩458,106 | ₩466,689 | +0.81% | 63.8만 |
|---|
| 2026.08.06 | ₩442,568 | ₩447,392 | ₩437,021 | ₩441,939 | -0.14% | 28만 |
|---|
| 2026.08.05 | ₩440,867 | ₩446,240 | ₩438,361 | ₩438,897 | -0.45% | 47.7만 |
|---|
| 2026.08.04 | ₩430,146 | ₩434,810 | ₩421,503 | ₩432,840 | +0.63% | 38.5만 |
|---|
| 2026.08.03 | ₩423,460 | ₩423,460 | ₩415,319 | ₩420,458 | -0.71% | 36만 |
|---|
| 2026.07.31 | ₩428,445 | ₩429,952 | ₩416,813 | ₩423,460 | -1.16% | 25만 |
|---|
| 2026.07.30 | ₩433,630 | ₩435,507 | ₩424,559 | ₩431,594 | -0.47% | 21.4만 |
|---|
| 2026.07.29 | ₩440,840 | ₩442,274 | ₩436,243 | ₩438,468 | -0.54% | 18.9만 |
|---|
| 2026.07.28 | ₩435,520 | ₩444,471 | ₩434,381 | ₩442,823 | +1.68% | 25.8만 |
|---|
| 2026.07.27 | ₩439,192 | ₩442,481 | ₩433,925 | ₩436,713 | -0.56% | 30.3만 |
|---|
| 2026.07.24 | ₩441,537 | ₩444,243 | ₩435,399 | ₩436,713 | -1.09% | 34.8만 |
|---|
| 2026.07.23 | ₩429,356 | ₩442,800 | ₩424,947 | ₩437,878 | +1.98% | 54.6만 |
|---|
| 2026.07.22 | ₩435,507 | ₩439,527 | ₩427,714 | ₩428,713 | -1.56% | 53만 |
|---|
| 2026.07.21 | ₩425,939 | ₩430,093 | ₩423,004 | ₩427,044 | +0.26% | 53.6만 |
|---|
| 2026.07.20 | ₩420,485 | ₩427,426 | ₩414,696 | ₩416,177 | -1.02% | 34.4만 |
|---|
| 2026.07.17 | ₩412,177 | ₩422,347 | ₩406,133 | ₩418,113 | +1.44% | 42.8만 |
|---|
| 2026.07.16 | ₩418,059 | ₩433,925 | ₩418,059 | ₩425,349 | +1.74% | 59.5만 |
|---|
| 2026.07.15 | ₩415,406 | ₩420,753 | ₩414,482 | ₩417,095 | +0.41% | 63.7만 |
|---|
| 2026.07.14 | ₩411,976 | ₩412,987 | ₩405,422 | ₩410,797 | -0.29% | 44.7만 |
|---|
| 2026.07.13 | ₩404,941 | ₩412,592 | ₩403,520 | ₩407,312 | +0.59% | 45.9만 |
|---|
| 2026.07.10 | ₩406,066 | ₩408,398 | ₩395,829 | ₩400,264 | -1.43% | 25.5만 |
|---|
| 2026.07.09 | ₩402,676 | ₩410,837 | ₩402,676 | ₩405,798 | +0.78% | 13.4만 |
|---|
| 2026.07.08 | ₩404,579 | ₩409,691 | ₩400,746 | ₩404,525 | -0.01% | 31만 |
|---|
| 2026.07.07 | ₩411,721 | ₩414,066 | ₩406,776 | ₩414,013 | +0.56% | 31.1만 |
|---|
| 2026.07.06 | ₩413,905 | ₩423,446 | ₩410,415 | ₩414,683 | +0.19% | 40.5만 |
|---|
| 2026.07.02 | ₩391,969 | ₩402,261 | ₩391,112 | ₩398,857 | +1.76% | 29.5만 |
|---|
| 2026.07.01 | ₩383,246 | ₩393,349 | ₩379,654 | ₩389,597 | +1.66% | 34.2만 |
|---|
| 2026.06.30 | ₩382,214 | ₩384,599 | ₩379,319 | ₩381,866 | -0.09% | 32.5만 |
|---|
| 2026.06.29 | ₩380,338 | ₩390,944 | ₩380,338 | ₩388,592 | +2.17% | 31.7만 |
|---|
| 2026.06.26 | ₩368,506 | ₩380,298 | ₩365,490 | ₩375,058 | +1.78% | 33.7만 |
|---|
| 2026.06.25 | ₩372,137 | ₩376,492 | ₩367,554 | ₩368,961 | -0.85% | 23.2만 |
|---|
| 2026.06.24 | ₩371,186 | ₩379,105 | ₩369,624 | ₩371,346 | +0.04% | 21.9만 |
|---|
| 2026.06.23 | ₩361,430 | ₩370,830 | ₩361,169 | ₩370,020 | +2.38% | 33.2만 |
|---|
| 2026.06.22 | ₩361,805 | ₩366,911 | ₩355,487 | ₩364,217 | +0.67% | 20.5만 |
|---|
| 2026.06.18 | ₩362,073 | ₩367,902 | ₩355,132 | ₩362,006 | -0.02% | 36.8만 |
|---|
| 2026.06.17 | ₩352,104 | ₩357,256 | ₩347,186 | ₩351,996 | -0.03% | 36.4만 |
|---|
| 2026.06.16 | ₩359,393 | ₩360,305 | ₩352,251 | ₩353,658 | -1.60% | 30만 |
|---|
| 2026.06.15 | ₩355,199 | ₩359,809 | ₩351,009 | ₩359,393 | +1.18% | 35.1만 |
|---|
| 2026.06.12 | ₩350,603 | ₩358,529 | ₩350,415 | ₩354,409 | +1.09% | 26.1만 |
|---|
| 2026.06.11 | ₩343,286 | ₩353,363 | ₩340,295 | ₩348,767 | +1.60% | 50.6만 |
|---|
| 2026.06.10 | ₩357,571 | ₩363,936 | ₩352,425 | ₩353,243 | -1.21% | 29.1만 |
|---|
| 2026.06.09 | ₩358,670 | ₩363,681 | ₩355,527 | ₩359,353 | +0.19% | 51.6만 |
|---|
| 2026.06.08 | ₩364,485 | ₩364,807 | ₩359,072 | ₩362,877 | -0.44% | 28.5만 |
|---|
| 2026.06.05 | ₩368,747 | ₩368,747 | ₩360,465 | ₩361,939 | -1.85% | 32.6만 |
|---|
| 2026.06.04 | ₩378,060 | ₩380,231 | ₩374,958 | ₩375,112 | -0.78% | 10만 |
|---|
| 2026.06.03 | ₩367,005 | ₩374,281 | ₩364,753 | ₩373,866 | +1.87% | 20.7만 |
|---|
| 2026.06.02 | ₩372,713 | ₩375,701 | ₩367,755 | ₩368,090 | -1.24% | 24.7만 |
|---|
| 2026.06.01 | ₩385,323 | ₩385,323 | ₩367,125 | ₩374,777 | -2.74% | 37.4만 |
|---|
| 2026.05.29 | ₩393,028 | ₩394,368 | ₩385,296 | ₩385,819 | -1.83% | 17.5만 |
|---|
| 2026.05.28 | ₩395,226 | ₩399,339 | ₩386,381 | ₩389,383 | -1.48% | 31.5만 |
|---|
| 2026.05.27 | ₩402,596 | ₩406,522 | ₩401,068 | ₩402,019 | -0.14% | 15.9만 |
|---|
| 2026.05.26 | ₩416,786 | ₩418,100 | ₩404,592 | ₩405,276 | -2.76% | 20.6만 |
|---|
| 2026.05.22 | ₩410,073 | ₩416,398 | ₩410,026 | ₩415,741 | +1.38% | 19.1만 |
|---|
| 2026.05.21 | ₩409,631 | ₩418,033 | ₩406,026 | ₩414,897 | +1.29% | 24.6만 |
|---|
| 2026.05.20 | ₩404,204 | ₩414,254 | ₩402,207 | ₩413,718 | +2.35% | 29.1만 |
|---|
| 2026.05.19 | ₩391,313 | ₩398,468 | ₩388,666 | ₩397,999 | +1.71% | 21.9만 |
|---|
| 2026.05.18 | ₩393,242 | ₩395,400 | ₩388,067 | ₩392,746 | -0.13% | 21.8만 |
|---|
| 2026.05.15 | ₩401,979 | ₩401,979 | ₩392,746 | ₩392,988 | -2.24% | 27만 |
|---|
| 2026.05.14 | ₩415,406 | ₩415,406 | ₩403,440 | ₩408,197 | -1.74% | 26.2만 |
|---|
| 2026.05.13 | ₩416,371 | ₩432,089 | ₩411,668 | ₩424,183 | +1.88% | 18.2만 |
|---|
| 2026.05.12 | ₩420,726 | ₩427,466 | ₩418,716 | ₩422,200 | +0.35% | 26.8만 |
|---|
| 2026.05.11 | ₩425,054 | ₩426,125 | ₩414,267 | ₩416,411 | -2.03% | 34.6만 |
|---|
| 2026.05.08 | ₩424,786 | ₩426,207 | ₩417,631 | ₩418,247 | -1.54% | 21만 |
|---|
| 2026.05.07 | ₩420,498 | ₩426,126 | ₩413,289 | ₩424,786 | +1.02% | 44.1만 |
|---|
| 2026.05.06 | ₩410,703 | ₩424,291 | ₩402,569 | ₩419,855 | +2.23% | 38.6만 |
|---|
| 2026.05.05 | ₩397,986 | ₩401,403 | ₩393,028 | ₩398,643 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩393,805 | ₩403,024 | ₩393,296 | ₩398,174 | +1.11% | 13.6만 |
|---|
| 2026.05.01 | ₩395,668 | ₩398,817 | ₩390,830 | ₩393,778 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩390,401 | ₩398,321 | ₩389,959 | ₩395,668 | +1.35% | 13.5만 |
|---|
| 2026.04.29 | ₩396,137 | ₩397,222 | ₩387,983 | ₩389,678 | -1.63% | 20.9만 |
|---|
| 2026.04.28 | ₩402,274 | ₩403,413 | ₩397,986 | ₩399,540 | -0.68% | 13만 |
|---|
| 2026.04.27 | ₩400,197 | ₩409,550 | ₩399,453 | ₩400,532 | +0.08% | 20.3만 |
|---|
| 2026.04.24 | ₩404,150 | ₩404,150 | ₩398,696 | ₩403,078 | -0.27% | 16.1만 |
|---|
| 2026.04.23 | ₩413,142 | ₩416,170 | ₩400,197 | ₩401,751 | -2.76% | 31.6만 |
|---|
| 2026.04.22 | ₩419,239 | ₩421,979 | ₩414,629 | ₩418,636 | -0.14% | 18.3만 |
|---|
| 2026.04.21 | ₩421,691 | ₩425,349 | ₩417,523 | ₩418,502 | -0.76% | 19.1만 |
|---|
| 2026.04.20 | ₩427,265 | ₩429,570 | ₩423,044 | ₩426,220 | -0.24% | 15.9만 |
|---|
| 2026.04.17 | ₩431,929 | ₩440,049 | ₩431,888 | ₩433,992 | +0.48% | 20.7만 |
|---|
| 2026.04.16 | ₩431,553 | ₩433,778 | ₩426,957 | ₩429,744 | -0.42% | 20.7만 |
|---|
| 2026.04.15 | ₩419,614 | ₩429,208 | ₩417,081 | ₩428,726 | +2.17% | 19.6만 |
|---|
| 2026.04.14 | ₩409,885 | ₩423,111 | ₩409,885 | ₩415,406 | +1.35% | 31.7만 |
|---|
| 2026.04.13 | ₩414,575 | ₩417,008 | ₩405,396 | ₩409,564 | -1.21% | 30.4만 |
|---|
| 2026.04.10 | ₩421,946 | ₩423,138 | ₩414,361 | ₩414,951 | -1.66% | 13.4만 |
|---|
| 2026.04.09 | ₩417,456 | ₩425,416 | ₩416,291 | ₩419,989 | +0.61% | 14.2만 |
|---|
| 2026.04.08 | ₩417,537 | ₩421,972 | ₩414,066 | ₩418,341 | +0.19% | 23.8만 |
|---|
| 2026.04.07 | ₩403,641 | ₩408,586 | ₩401,055 | ₩407,125 | +0.86% | 19.5만 |
|---|
| 2026.04.06 | ₩417,148 | ₩418,616 | ₩403,802 | ₩405,343 | -2.83% | 20.2만 |
|---|
| 2026.04.02 | ₩411,949 | ₩423,406 | ₩410,482 | ₩416,465 | +1.10% | 13.4만 |
|---|
| 2026.04.01 | ₩407,259 | ₩418,830 | ₩407,259 | ₩413,316 | +1.49% | 34.3만 |
|---|
| 2026.03.31 | ₩381,504 | ₩399,058 | ₩379,869 | ₩397,946 | +4.31% | 23.3만 |
|---|
| 2026.03.30 | ₩380,311 | ₩384,036 | ₩376,720 | ₩380,673 | +0.10% | 15.3만 |
|---|
| 2026.03.27 | ₩383,353 | ₩388,291 | ₩375,996 | ₩379,266 | -1.07% | 23.4만 |
|---|
| 2026.03.26 | ₩370,408 | ₩374,187 | ₩364,512 | ₩371,119 | +0.19% | 23.9만 |
|---|
| 2026.03.25 | ₩375,152 | ₩382,616 | ₩375,152 | ₩379,829 | +1.25% | 16만 |
|---|
| 2026.03.24 | ₩365,343 | ₩371,152 | ₩363,775 | ₩369,430 | +1.12% | 24.1만 |
|---|
| 2026.03.23 | ₩367,098 | ₩374,201 | ₩366,495 | ₩368,144 | +0.28% | 20.9만 |
|---|
| 2026.03.20 | ₩378,462 | ₩382,580 | ₩368,465 | ₩368,881 | -2.53% | 22.7만 |
|---|
| 2026.03.19 | ₩375,956 | ₩380,485 | ₩374,817 | ₩378,850 | +0.77% | 10.3만 |
|---|
| 2026.03.18 | ₩384,412 | ₩384,412 | ₩376,599 | ₩378,274 | -1.60% | 40.7만 |
|---|
| 2026.03.17 | ₩390,468 | ₩392,545 | ₩382,495 | ₩385,028 | -1.39% | 16.1만 |
|---|
| 2026.03.16 | ₩383,393 | ₩392,773 | ₩383,393 | ₩388,137 | +1.24% | 12.3만 |
|---|
| 2026.03.13 | ₩382,321 | ₩386,535 | ₩379,279 | ₩380,633 | -0.44% | 22.9만 |
|---|
| 2026.03.12 | ₩393,122 | ₩393,932 | ₩381,142 | ₩382,308 | -2.75% | 28.5만 |
|---|
| 2026.03.11 | ₩401,416 | ₩404,874 | ₩399,098 | ₩400,545 | -0.22% | 26.7만 |
|---|
| 2026.03.10 | ₩411,333 | ₩414,053 | ₩408,063 | ₩409,229 | -0.51% | 14.4만 |
|---|
| 2026.03.09 | ₩392,626 | ₩406,019 | ₩392,626 | ₩405,075 | +3.17% | 19.8만 |
|---|
| 2026.03.06 | ₩391,956 | ₩404,003 | ₩389,845 | ₩403,507 | +2.95% | 29.8만 |
|---|
| 2026.03.05 | ₩398,710 | ₩398,710 | ₩388,606 | ₩392,545 | -1.55% | 30.3만 |
|---|
| 2026.03.04 | ₩397,276 | ₩402,810 | ₩393,564 | ₩400,693 | +0.86% | 35.6만 |
|---|
| 2026.03.03 | ₩400,934 | ₩404,606 | ₩392,988 | ₩398,040 | -0.72% | 54.3만 |
|---|
| 2026.03.02 | ₩409,376 | ₩422,106 | ₩408,197 | ₩421,249 | +2.90% | 32.3만 |
|---|
| 2026.02.27 | ₩427,011 | ₩433,148 | ₩421,068 | ₩424,773 | -0.52% | 36.4만 |
|---|
| 2026.02.26 | ₩440,357 | ₩447,634 | ₩422,776 | ₩431,982 | -1.90% | 74.7만 |
|---|
| 2026.02.25 | ₩479,339 | ₩480,799 | ₩466,127 | ₩471,995 | -1.53% | 40.2만 |
|---|
| 2026.02.24 | ₩484,645 | ₩499,466 | ₩484,645 | ₩494,467 | +2.03% | 31.6만 |
|---|
| 2026.02.23 | ₩482,407 | ₩497,375 | ₩482,407 | ₩496,665 | +2.96% | 21.8만 |
|---|
| 2026.02.20 | ₩476,980 | ₩487,332 | ₩474,849 | ₩485,275 | +1.74% | 19.6만 |
|---|
| 2026.02.19 | ₩481,134 | ₩489,911 | ₩472,933 | ₩475,010 | -1.27% | 14.9만 |
|---|
| 2026.02.18 | ₩472,786 | ₩482,139 | ₩472,786 | ₩481,134 | +1.77% | 12.6만 |
|---|
| 2026.02.17 | ₩463,741 | ₩477,999 | ₩462,354 | ₩475,519 | +2.54% | 18.5만 |
|---|
| 2026.02.13 | ₩462,562 | ₩471,928 | ₩462,562 | ₩463,741 | +0.25% | 11.2만 |
|---|
| 2026.02.12 | ₩473,322 | ₩473,322 | ₩458,287 | ₩464,210 | -1.93% | 14.1만 |
|---|
| 2026.02.11 | ₩473,630 | ₩474,380 | ₩462,334 | ₩470,709 | -0.62% | 11.1만 |
|---|
| 2026.02.10 | ₩474,193 | ₩480,236 | ₩471,211 | ₩473,603 | -0.12% | 17.3만 |
|---|
| 2026.02.09 | ₩469,932 | ₩479,727 | ₩462,937 | ₩467,466 | -0.52% | 24.7만 |
|---|
| 2026.02.06 | ₩464,639 | ₩475,211 | ₩455,607 | ₩474,260 | +2.07% | 27만 |
|---|
| 2026.02.05 | ₩466,649 | ₩473,952 | ₩462,897 | ₩464,987 | -0.36% | 42만 |
|---|
| 2026.02.04 | ₩467,386 | ₩476,283 | ₩462,556 | ₩471,687 | +0.92% | 31.3만 |
|---|
| 2026.02.03 | ₩458,783 | ₩470,870 | ₩457,650 | ₩464,156 | +1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩446,374 | ₩462,441 | ₩440,746 | ₩462,307 | +3.57% | 35.9만 |
|---|
| 2026.01.30 | ₩460,860 | ₩468,980 | ₩454,527 | ₩456,116 | -1.03% | 29.7만 |
|---|
| 2026.01.29 | ₩469,007 | ₩473,027 | ₩463,033 | ₩469,007 | 0.00% | 31.1만 |
|---|
| 2026.01.28 | ₩466,876 | ₩471,687 | ₩461,413 | ₩469,007 | +0.46% | 25.5만 |
|---|
| 2026.01.27 | ₩449,818 | ₩457,334 | ₩448,049 | ₩450,461 | +0.14% | 13.2만 |
|---|
| 2026.01.26 | ₩450,984 | ₩455,714 | ₩449,041 | ₩452,645 | +0.37% | 9.8만 |
|---|
| 2026.01.23 | ₩457,014 | ₩461,221 | ₩453,356 | ₩454,696 | -0.51% | 16.8만 |
|---|
| 2026.01.22 | ₩443,788 | ₩458,287 | ₩443,788 | ₩454,012 | +2.30% | 28.9만 |
|---|
| 2026.01.21 | ₩446,803 | ₩462,052 | ₩446,087 | ₩457,804 | +2.46% | 31.6만 |
|---|
| 2026.01.20 | ₩440,451 | ₩450,126 | ₩435,641 | ₩447,942 | +1.70% | 27.2만 |
|---|
| 2026.01.16 | ₩453,021 | ₩456,719 | ₩450,488 | ₩453,181 | +0.04% | 15.4만 |
|---|
| 2026.01.15 | ₩458,836 | ₩463,620 | ₩445,590 | ₩453,315 | -1.20% | 16.5만 |
|---|
| 2026.01.14 | ₩460,833 | ₩473,161 | ₩451,922 | ₩464,652 | +0.83% | 28.8만 |
|---|
| 2026.01.13 | ₩454,481 | ₩472,310 | ₩449,295 | ₩470,427 | +3.51% | 36만 |
|---|
| 2026.01.12 | ₩456,773 | ₩457,157 | ₩443,051 | ₩447,553 | -2.02% | 53.8만 |
|---|
| 2026.01.09 | ₩441,255 | ₩456,692 | ₩440,525 | ₩452,779 | +2.61% | 66.7만 |
|---|
| 2026.01.08 | ₩446,012 | ₩446,012 | ₩426,089 | ₩429,302 | -3.75% | 41.9만 |
|---|
| 2026.01.07 | ₩444,565 | ₩449,337 | ₩439,935 | ₩447,392 | +0.64% | 51.1만 |
|---|
| 2026.01.06 | ₩433,697 | ₩440,679 | ₩427,319 | ₩429,275 | -1.02% | 29.3만 |
|---|
| 2026.01.05 | ₩432,156 | ₩439,460 | ₩419,024 | ₩429,208 | -0.68% | 35.6만 |
|---|
| 2026.01.02 | ₩409,135 | ₩417,041 | ₩408,411 | ₩416,773 | +1.87% | 18.7만 |
|---|
| 2025.12.31 | ₩407,982 | ₩409,376 | ₩405,517 | ₩407,111 | -0.21% | 21.2만 |
|---|
| 2025.12.30 | ₩407,004 | ₩416,585 | ₩404,874 | ₩408,331 | +0.33% | 25.2만 |
|---|
| 2025.12.29 | ₩414,991 | ₩416,411 | ₩411,520 | ₩415,808 | +0.20% | 21.8만 |
|---|
| 2025.12.26 | ₩417,068 | ₩419,734 | ₩415,795 | ₩418,609 | +0.37% | 9.9만 |
|---|
| 2025.12.24 | ₩414,227 | ₩421,383 | ₩412,941 | ₩417,724 | +0.84% | 12.8만 |
|---|
| 2025.12.23 | ₩416,472 | ₩419,587 | ₩410,860 | ₩418,515 | +0.49% | 22만 |
|---|
| 2025.12.22 | ₩420,833 | ₩422,750 | ₩416,438 | ₩419,909 | -0.22% | 21.6만 |
|---|
| 2025.12.19 | ₩412,981 | ₩426,287 | ₩412,726 | ₩423,513 | +2.55% | 38.1만 |
|---|
| 2025.12.18 | ₩409,778 | ₩415,232 | ₩408,250 | ₩411,413 | +0.40% | 18.4만 |
|---|
| 2025.12.17 | ₩409,805 | ₩414,026 | ₩404,686 | ₩410,113 | +0.08% | 32.7만 |
|---|
| 2025.12.16 | ₩403,453 | ₩409,805 | ₩401,336 | ₩407,781 | +1.07% | 36.1만 |
|---|
| 2025.12.15 | ₩412,029 | ₩422,897 | ₩403,105 | ₩416,304 | +1.04% | 75.7만 |
|---|
| 2025.12.12 | ₩429,932 | ₩432,223 | ₩426,247 | ₩427,547 | -0.55% | 18만 |
|---|
| 2025.12.11 | ₩426,408 | ₩437,878 | ₩426,408 | ₩429,932 | +0.83% | 19만 |
|---|
| 2025.12.10 | ₩426,502 | ₩432,766 | ₩422,776 | ₩432,398 | +1.38% | 14만 |
|---|
| 2025.12.09 | ₩425,229 | ₩433,215 | ₩423,989 | ₩427,051 | +0.43% | 30.7만 |
|---|
| 2025.12.08 | ₩435,493 | ₩444,659 | ₩435,078 | ₩437,503 | +0.46% | 26만 |
|---|
| 2025.12.05 | ₩445,744 | ₩445,744 | ₩415,554 | ₩432,692 | -2.93% | 60.4만 |
|---|
| 2025.12.04 | ₩448,840 | ₩456,920 | ₩443,520 | ₩444,083 | -1.06% | 24만 |
|---|
| 2025.12.03 | ₩435,694 | ₩453,409 | ₩435,507 | ₩452,739 | +3.91% | 17.1만 |
|---|
| 2025.12.02 | ₩448,907 | ₩453,717 | ₩440,585 | ₩442,455 | -1.44% | 18.2만 |
|---|
| 2025.12.01 | ₩453,423 | ₩455,989 | ₩444,284 | ₩449,711 | -0.82% | 19.9만 |
|---|
| 2025.11.28 | ₩459,171 | ₩459,581 | ₩451,587 | ₩456,424 | -0.60% | 10.8만 |
|---|
| 2025.11.26 | ₩460,900 | ₩463,084 | ₩451,721 | ₩456,464 | -0.96% | 36.9만 |
|---|
| 2025.11.25 | ₩454,119 | ₩461,262 | ₩448,263 | ₩449,135 | -1.10% | 36.9만 |
|---|
| 2025.11.24 | ₩471,834 | ₩477,784 | ₩432,041 | ₩445,838 | -5.51% | 63.7만 |
|---|
| 2025.11.21 | ₩467,895 | ₩470,622 | ₩456,679 | ₩465,952 | -0.42% | 16.4만 |
|---|
| 2025.11.20 | ₩484,886 | ₩489,067 | ₩466,917 | ₩468,056 | -3.47% | 21만 |
|---|
| 2025.11.19 | ₩484,645 | ₩485,101 | ₩466,997 | ₩474,086 | -2.18% | 23.4만 |
|---|
| 2025.11.18 | ₩485,704 | ₩490,957 | ₩475,707 | ₩487,660 | +0.40% | 35.4만 |
|---|
| 2025.11.17 | ₩506,528 | ₩516,203 | ₩500,260 | ₩504,692 | -0.36% | 55.9만 |
|---|
| 2025.11.14 | ₩486,467 | ₩501,221 | ₩486,454 | ₩490,206 | +0.77% | 23만 |
|---|
| 2025.11.13 | ₩503,834 | ₩511,218 | ₩489,804 | ₩493,610 | -2.03% | 45.7만 |
|---|
| 2025.11.12 | ₩467,332 | ₩508,308 | ₩465,657 | ₩505,817 | +8.24% | 84.8만 |
|---|
| 2025.11.11 | ₩439,848 | ₩460,913 | ₩439,848 | ₩460,498 | +4.69% | 23.5만 |
|---|
| 2025.11.10 | ₩440,867 | ₩446,521 | ₩438,227 | ₩441,135 | +0.06% | 13.7만 |
|---|
| 2025.11.07 | ₩422,817 | ₩429,597 | ₩419,252 | ₩428,766 | +1.41% | 34만 |
|---|
| 2025.11.06 | ₩429,262 | ₩460,712 | ₩418,381 | ₩445,369 | +3.75% | 41.6만 |
|---|
| 2025.11.05 | ₩416,880 | ₩433,094 | ₩411,024 | ₩430,669 | +3.31% | 26.9만 |
|---|
| 2025.11.04 | ₩410,850 | ₩424,518 | ₩410,850 | ₩414,321 | +0.84% | 23.6만 |
|---|
| 2025.11.03 | ₩416,237 | ₩420,853 | ₩411,386 | ₩417,899 | +0.40% | 22.1만 |
|---|
| 2025.10.31 | ₩417,564 | ₩419,386 | ₩412,619 | ₩416,049 | -0.36% | 14.2만 |
|---|
| 2025.10.30 | ₩415,661 | ₩420,498 | ₩412,063 | ₩413,021 | -0.64% | 19.1만 |
|---|
| 2025.10.29 | ₩424,786 | ₩426,126 | ₩417,510 | ₩421,905 | -0.68% | 14.9만 |
|---|
| 2025.10.28 | ₩420,686 | ₩427,453 | ₩419,359 | ₩424,585 | +0.93% | 20만 |
|---|
| 2025.10.27 | ₩423,044 | ₩429,269 | ₩419,312 | ₩422,682 | -0.09% | 15.4만 |
|---|
| 2025.10.24 | ₩417,282 | ₩422,041 | ₩414,066 | ₩416,492 | -0.19% | 11.3만 |
|---|
| 2025.10.23 | ₩415,688 | ₩418,783 | ₩410,046 | ₩415,446 | -0.06% | 20.6만 |
|---|
| 2025.10.22 | ₩416,049 | ₩424,116 | ₩416,049 | ₩420,150 | +0.99% | 18.7만 |
|---|
| 2025.10.21 | ₩424,840 | ₩427,265 | ₩420,900 | ₩423,091 | -0.41% | 14.1만 |
|---|
| 2025.10.20 | ₩426,126 | ₩428,229 | ₩422,435 | ₩426,917 | +0.19% | 18.4만 |
|---|
| 2025.10.17 | ₩416,023 | ₩425,651 | ₩416,023 | ₩424,009 | +1.92% | 33.4만 |
|---|
| 2025.10.16 | ₩429,584 | ₩433,831 | ₩423,386 | ₩426,153 | -0.80% | 22.6만 |
|---|
| 2025.10.15 | ₩419,440 | ₩428,458 | ₩418,100 | ₩423,647 | +1.00% | 32.1만 |
|---|
| 2025.10.14 | ₩422,106 | ₩437,463 | ₩414,066 | ₩430,066 | +1.89% | 36.7만 |
|---|
| 2025.10.13 | ₩432,210 | ₩445,322 | ₩432,210 | ₩438,227 | +1.39% | 14.5만 |
|---|
| 2025.10.10 | ₩442,207 | ₩445,409 | ₩423,982 | ₩428,940 | -3.00% | 33.5만 |
|---|