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 | ₩486,111 | ₩494,050 | ₩456,561 | ₩475,369 | -2.21% | 159.8만 |
| 2026.09.28–2026.10.02 | ₩483,348 | ₩504,913 | ₩469,026 | ₩480,197 | -0.65% | 190.9만 |
| 2026.09.21–2026.09.25 | ₩483,348 | ₩493,889 | ₩475,999 | ₩483,925 | +0.12% | 223.3만 |
| 2026.09.14–2026.09.18 | ₩475,329 | ₩477,421 | ₩459,826 | ₩470,501 | -1.02% | 159만 |
| 2026.09.08–2026.09.11 | ₩471,051 | ₩472,057 | ₩451,874 | ₩464,694 | -1.35% | 238.1만 |
| 2026.08.31–2026.09.04 | ₩478,091 | ₩496,840 | ₩471,259 | ₩480,452 | +0.49% | 131.9만 |
| 2026.08.24–2026.08.28 | ₩495,566 | ₩509,607 | ₩489,128 | ₩491,811 | -0.76% | 144만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,155 |
| ₩508,909 |
| ₩474,709 |
| ₩502,190 |
| +5.69% |
| 202.3만 |
| 2026.08.10–2026.08.14 | ₩470,984 | ₩492,159 | ₩460,658 | ₩465,995 | -1.06% | 252.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩423,792 | ₩469,214 | ₩415,645 | ₩467,054 | +10.21% | 213.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩439,536 | ₩444,820 | ₩417,140 | ₩423,792 | -3.58% | 121.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩420,814 | ₩444,592 | ₩415,021 | ₩437,055 | +3.86% | 230.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩405,258 | ₩434,265 | ₩403,836 | ₩418,441 | +3.25% | 256.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩414,230 | ₩423,778 | ₩396,139 | ₩400,578 | -3.30% | 141.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩380,636 | ₩402,576 | ₩379,617 | ₩399,169 | +4.87% | 128만 |
|---|
| 2026.06.22–2026.06.26 | ₩362,089 | ₩380,596 | ₩355,766 | ₩375,352 | +3.66% | 132.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩355,477 | ₩368,191 | ₩347,458 | ₩362,290 | +1.92% | 138.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩364,771 | ₩365,093 | ₩340,562 | ₩354,686 | -2.76% | 185.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩385,625 | ₩385,625 | ₩360,748 | ₩362,223 | -6.07% | 125.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩417,113 | ₩418,427 | ₩385,598 | ₩386,121 | -7.43% | 85.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩393,550 | ₩418,360 | ₩388,371 | ₩416,067 | +5.72% | 116.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩425,387 | ₩432,428 | ₩393,054 | ₩393,296 | -7.54% | 132.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩394,114 | ₩426,541 | ₩393,336 | ₩418,575 | +6.21% | 134.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩400,511 | ₩409,871 | ₩388,287 | ₩394,087 | -1.60% | 79.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩427,600 | ₩429,907 | ₩399,009 | ₩403,394 | -5.66% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩414,900 | ₩440,394 | ₩405,714 | ₩434,332 | +4.68% | 123.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩417,475 | ₩425,749 | ₩401,369 | ₩415,276 | -0.53% | 91.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩380,609 | ₩423,738 | ₩377,015 | ₩416,791 | +9.51% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩367,386 | ₩388,595 | ₩364,060 | ₩379,563 | +3.31% | 108.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩383,694 | ₩393,081 | ₩368,754 | ₩369,170 | -3.79% | 102.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩392,934 | ₩414,377 | ₩379,576 | ₩380,931 | -3.05% | 112.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩409,697 | ₩422,437 | ₩388,910 | ₩403,823 | -1.43% | 182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩482,785 | ₩499,857 | ₩421,398 | ₩425,106 | -11.95% | 204.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩464,104 | ₩490,295 | ₩462,716 | ₩485,655 | +4.64% | 65.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩470,300 | ₩480,613 | ₩458,646 | ₩464,104 | -1.32% | 78.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩446,724 | ₩476,657 | ₩441,091 | ₩474,632 | +6.25% | 162.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩451,337 | ₩473,398 | ₩448,400 | ₩456,473 | +1.14% | 109.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩440,796 | ₩462,414 | ₩435,982 | ₩455,052 | +3.23% | 104.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩457,131 | ₩473,532 | ₩443,398 | ₩453,536 | -0.79% | 150.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩432,495 | ₩457,050 | ₩419,353 | ₩453,134 | +4.77% | 224.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩415,316 | ₩417,368 | ₩405,191 | ₩417,100 | +0.43% | 86.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩421,163 | ₩423,081 | ₩411,181 | ₩418,937 | -0.53% | 66.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩412,352 | ₩426,621 | ₩401,650 | ₩423,845 | +2.79% | 201만 |
|---|
| 2025.12.08–2025.12.12 | ₩435,834 | ₩445,007 | ₩423,108 | ₩427,882 | -1.82% | 107.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩453,778 | ₩457,278 | ₩415,879 | ₩433,031 | -4.57% | 139.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩472,204 | ₩478,158 | ₩432,380 | ₩456,782 | -3.27% | 148.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩506,924 | ₩516,607 | ₩457,037 | ₩466,317 | -8.01% | 152.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩441,212 | ₩511,618 | ₩438,570 | ₩490,590 | +11.19% | 190.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩416,563 | ₩461,073 | ₩411,172 | ₩429,102 | +3.01% | 148.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩423,376 | ₩429,605 | ₩412,386 | ₩416,375 | -1.65% | 83.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩426,460 | ₩428,564 | ₩410,367 | ₩416,818 | -2.26% | 83.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩432,549 | ₩445,671 | ₩414,391 | ₩424,341 | -1.90% | 139.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩442,553 | ₩445,758 | ₩424,315 | ₩429,277 | -3.00% | 33.5만 |
|---|