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 | ₩466,633 | ₩478,889 | ₩466,258 | ₩475,309 | +1.86% | 31.8만 |
| 2026.10.08 | ₩471,916 | ₩476,033 | ₩456,503 | ₩469,489 | -0.51% | 41.9만 |
| 2026.10.07 | ₩482,737 | ₩492,875 | ₩481,930 | ₩488,114 | +1.11% | 14.9만 |
| 2026.10.06 | ₩489,603 | ₩493,988 | ₩481,517 | ₩486,452 | -0.64% | 32만 |
| 2026.10.05 | ₩486,049 | ₩486,519 | ₩478,460 | ₩484,936 | -0.23% | 39.2만 |
| 2026.10.02 | ₩470,669 | ₩480,807 | ₩468,966 | ₩480,136 | +2.01% | 50.5만 |
| 2026.10.01 | ₩493,371 | ₩497,595 | ₩480,471 | ₩481,075 | -2.49% | 35.1만 |
| 2026.09.30 | ₩496,133 | ₩504,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,689 |
| -1.10% |
| 32.9만 |
| 2026.09.29 | ₩486,425 | ₩492,687 | ₩478,929 | ₩489,791 | +0.69% | 37.3만 |
|---|
| 2026.09.28 | ₩483,287 | ₩493,520 | ₩480,042 | ₩492,110 | +1.83% | 35.1만 |
|---|
| 2026.09.25 | ₩486,090 | ₩489,429 | ₩480,726 | ₩483,864 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩476,516 | ₩484,226 | ₩475,939 | ₩482,684 | +1.29% | 47.3만 |
|---|
| 2026.09.23 | ₩486,076 | ₩490,367 | ₩484,481 | ₩489,429 | +0.69% | 63.2만 |
|---|
| 2026.09.22 | ₩489,361 | ₩493,827 | ₩482,483 | ₩493,558 | +0.86% | 26.3만 |
|---|
| 2026.09.21 | ₩483,287 | ₩492,110 | ₩480,364 | ₩490,327 | +1.46% | 48.9만 |
|---|
| 2026.09.18 | ₩472,171 | ₩474,739 | ₩467,652 | ₩470,441 | -0.37% | 43.8만 |
|---|
| 2026.09.17 | ₩471,206 | ₩475,494 | ₩470,723 | ₩473,955 | +0.58% | 28.6만 |
|---|
| 2026.09.16 | ₩459,768 | ₩468,738 | ₩459,768 | ₩466,740 | +1.52% | 35.7만 |
|---|
| 2026.09.15 | ₩474,075 | ₩475,349 | ₩463,683 | ₩464,622 | -1.99% | 25.7만 |
|---|
| 2026.09.14 | ₩475,269 | ₩477,360 | ₩471,883 | ₩474,451 | -0.17% | 25.1만 |
|---|
| 2026.09.11 | ₩462,758 | ₩468,081 | ₩457,542 | ₩464,635 | +0.41% | 30.8만 |
|---|
| 2026.09.10 | ₩457,998 | ₩463,415 | ₩451,816 | ₩458,320 | +0.07% | 100만 |
|---|
| 2026.09.09 | ₩466,392 | ₩471,916 | ₩464,179 | ₩470,656 | +0.91% | 67.5만 |
|---|
| 2026.09.08 | ₩470,991 | ₩471,997 | ₩461,283 | ₩471,300 | +0.07% | 39.9만 |
|---|
| 2026.09.04 | ₩482,335 | ₩486,304 | ₩479,479 | ₩480,391 | -0.40% | 20.2만 |
|---|
| 2026.09.03 | ₩484,883 | ₩488,906 | ₩479,761 | ₩486,318 | +0.30% | 12.4만 |
|---|
| 2026.09.02 | ₩489,415 | ₩496,777 | ₩483,435 | ₩485,111 | -0.88% | 29.5만 |
|---|
| 2026.09.01 | ₩471,635 | ₩483,006 | ₩471,199 | ₩480,920 | +1.97% | 35.1만 |
|---|
| 2026.08.31 | ₩478,031 | ₩484,105 | ₩473,150 | ₩482,161 | +0.86% | 34.6만 |
|---|
| 2026.08.28 | ₩494,966 | ₩498,815 | ₩489,066 | ₩491,748 | -0.65% | 34.2만 |
|---|
| 2026.08.27 | ₩499,284 | ₩502,757 | ₩498,158 | ₩499,472 | +0.04% | 22.5만 |
|---|
| 2026.08.26 | ₩504,540 | ₩506,404 | ₩498,828 | ₩503,910 | -0.12% | 12.6만 |
|---|
| 2026.08.25 | ₩496,294 | ₩509,542 | ₩495,449 | ₩504,675 | +1.69% | 39.6만 |
|---|
| 2026.08.24 | ₩495,503 | ₩499,921 | ₩489,616 | ₩498,788 | +0.66% | 35.2만 |
|---|
| 2026.08.21 | ₩502,838 | ₩508,845 | ₩501,993 | ₩502,127 | -0.14% | 25.3만 |
|---|
| 2026.08.20 | ₩499,552 | ₩504,178 | ₩494,551 | ₩495,007 | -0.91% | 31.2만 |
|---|
| 2026.08.19 | ₩498,225 | ₩508,469 | ₩497,541 | ₩505,332 | +1.43% | 38만 |
|---|
| 2026.08.18 | ₩488,088 | ₩497,206 | ₩484,253 | ₩494,993 | +1.41% | 61.4만 |
|---|
| 2026.08.17 | ₩475,094 | ₩486,720 | ₩474,649 | ₩486,090 | +2.31% | 46.5만 |
|---|
| 2026.08.14 | ₩470,052 | ₩472,681 | ₩460,599 | ₩465,936 | -0.88% | 38.3만 |
|---|
| 2026.08.13 | ₩480,766 | ₩483,542 | ₩474,984 | ₩477,374 | -0.71% | 35.6만 |
|---|
| 2026.08.12 | ₩476,837 | ₩482,436 | ₩473,791 | ₩481,450 | +0.97% | 31.5만 |
|---|
| 2026.08.11 | ₩482,724 | ₩492,097 | ₩480,927 | ₩481,745 | -0.20% | 63.5만 |
|---|
| 2026.08.10 | ₩470,924 | ₩484,507 | ₩469,181 | ₩481,383 | +2.22% | 83.3만 |
|---|
| 2026.08.07 | ₩463,241 | ₩469,154 | ₩458,407 | ₩466,995 | +0.81% | 63.8만 |
|---|
| 2026.08.06 | ₩442,859 | ₩447,686 | ₩437,308 | ₩442,229 | -0.14% | 28만 |
|---|
| 2026.08.05 | ₩441,156 | ₩446,533 | ₩438,649 | ₩439,185 | -0.45% | 47.7만 |
|---|
| 2026.08.04 | ₩430,429 | ₩435,095 | ₩421,780 | ₩433,124 | +0.63% | 38.5만 |
|---|
| 2026.08.03 | ₩423,738 | ₩423,738 | ₩415,592 | ₩420,734 | -0.71% | 36만 |
|---|
| 2026.07.31 | ₩428,726 | ₩430,234 | ₩417,087 | ₩423,738 | -1.16% | 25만 |
|---|
| 2026.07.30 | ₩433,915 | ₩435,793 | ₩424,837 | ₩431,877 | -0.47% | 21.4만 |
|---|
| 2026.07.29 | ₩441,129 | ₩442,564 | ₩436,530 | ₩438,756 | -0.54% | 18.9만 |
|---|
| 2026.07.28 | ₩435,806 | ₩444,763 | ₩434,666 | ₩443,114 | +1.68% | 25.8만 |
|---|
| 2026.07.27 | ₩439,480 | ₩442,772 | ₩434,210 | ₩436,999 | -0.56% | 30.3만 |
|---|
| 2026.07.24 | ₩441,827 | ₩444,535 | ₩435,685 | ₩436,999 | -1.09% | 34.8만 |
|---|
| 2026.07.23 | ₩429,638 | ₩443,091 | ₩425,226 | ₩438,166 | +1.98% | 54.6만 |
|---|
| 2026.07.22 | ₩435,793 | ₩439,815 | ₩427,995 | ₩428,994 | -1.56% | 53만 |
|---|
| 2026.07.21 | ₩426,218 | ₩430,375 | ₩423,282 | ₩427,325 | +0.26% | 53.6만 |
|---|
| 2026.07.20 | ₩420,761 | ₩427,707 | ₩414,968 | ₩416,450 | -1.02% | 34.4만 |
|---|
| 2026.07.17 | ₩412,447 | ₩422,625 | ₩406,400 | ₩418,388 | +1.44% | 42.8만 |
|---|
| 2026.07.16 | ₩418,334 | ₩434,210 | ₩418,334 | ₩425,628 | +1.74% | 59.5만 |
|---|
| 2026.07.15 | ₩415,679 | ₩421,029 | ₩414,754 | ₩417,369 | +0.41% | 63.7만 |
|---|
| 2026.07.14 | ₩412,246 | ₩413,259 | ₩405,688 | ₩411,066 | -0.29% | 44.7만 |
|---|
| 2026.07.13 | ₩405,207 | ₩412,863 | ₩403,785 | ₩407,580 | +0.59% | 45.9만 |
|---|
| 2026.07.10 | ₩406,333 | ₩408,666 | ₩396,088 | ₩400,527 | -1.43% | 25.5만 |
|---|
| 2026.07.09 | ₩402,940 | ₩411,107 | ₩402,940 | ₩406,065 | +0.78% | 13.4만 |
|---|
| 2026.07.08 | ₩404,845 | ₩409,960 | ₩401,010 | ₩404,791 | -0.01% | 31만 |
|---|
| 2026.07.07 | ₩411,992 | ₩414,338 | ₩407,044 | ₩414,284 | +0.56% | 31.1만 |
|---|
| 2026.07.06 | ₩414,177 | ₩423,724 | ₩410,684 | ₩414,955 | +0.19% | 40.5만 |
|---|
| 2026.07.02 | ₩392,227 | ₩402,525 | ₩391,368 | ₩399,119 | +1.76% | 29.5만 |
|---|
| 2026.07.01 | ₩383,497 | ₩393,608 | ₩379,904 | ₩389,853 | +1.66% | 34.2만 |
|---|
| 2026.06.30 | ₩382,465 | ₩384,852 | ₩379,569 | ₩382,116 | -0.09% | 32.5만 |
|---|
| 2026.06.29 | ₩380,588 | ₩391,201 | ₩380,588 | ₩388,848 | +2.17% | 31.7만 |
|---|
| 2026.06.26 | ₩368,748 | ₩380,547 | ₩365,730 | ₩375,305 | +1.78% | 33.7만 |
|---|
| 2026.06.25 | ₩372,381 | ₩376,739 | ₩367,795 | ₩369,203 | -0.85% | 23.2만 |
|---|
| 2026.06.24 | ₩371,429 | ₩379,354 | ₩369,867 | ₩371,590 | +0.04% | 21.9만 |
|---|
| 2026.06.23 | ₩361,668 | ₩371,074 | ₩361,406 | ₩370,263 | +2.38% | 33.2만 |
|---|
| 2026.06.22 | ₩362,043 | ₩367,152 | ₩355,721 | ₩364,457 | +0.67% | 20.5만 |
|---|
| 2026.06.18 | ₩362,311 | ₩368,144 | ₩355,365 | ₩362,244 | -0.02% | 36.8만 |
|---|
| 2026.06.17 | ₩352,335 | ₩357,491 | ₩347,414 | ₩352,228 | -0.03% | 36.4만 |
|---|
| 2026.06.16 | ₩359,629 | ₩360,541 | ₩352,482 | ₩353,890 | -1.60% | 30만 |
|---|
| 2026.06.15 | ₩355,432 | ₩360,045 | ₩351,239 | ₩359,629 | +1.18% | 35.1만 |
|---|
| 2026.06.12 | ₩350,833 | ₩358,764 | ₩350,645 | ₩354,641 | +1.09% | 26.1만 |
|---|
| 2026.06.11 | ₩343,512 | ₩353,595 | ₩340,519 | ₩348,996 | +1.60% | 50.6만 |
|---|
| 2026.06.10 | ₩357,806 | ₩364,175 | ₩352,657 | ₩353,475 | -1.21% | 29.1만 |
|---|
| 2026.06.09 | ₩358,905 | ₩363,920 | ₩355,761 | ₩359,589 | +0.19% | 51.6만 |
|---|
| 2026.06.08 | ₩364,725 | ₩365,047 | ₩359,308 | ₩363,116 | -0.44% | 28.5만 |
|---|
| 2026.06.05 | ₩368,989 | ₩368,989 | ₩360,702 | ₩362,177 | -1.85% | 32.6만 |
|---|
| 2026.06.04 | ₩378,308 | ₩380,480 | ₩375,204 | ₩375,358 | -0.78% | 10만 |
|---|
| 2026.06.03 | ₩367,246 | ₩374,527 | ₩364,993 | ₩374,111 | +1.87% | 20.7만 |
|---|
| 2026.06.02 | ₩372,958 | ₩375,948 | ₩367,997 | ₩368,332 | -1.24% | 24.7만 |
|---|
| 2026.06.01 | ₩385,576 | ₩385,576 | ₩367,366 | ₩375,023 | -2.74% | 37.4만 |
|---|
| 2026.05.29 | ₩393,286 | ₩394,627 | ₩385,549 | ₩386,072 | -1.83% | 17.5만 |
|---|
| 2026.05.28 | ₩395,485 | ₩399,602 | ₩386,635 | ₩389,639 | -1.48% | 31.5만 |
|---|
| 2026.05.27 | ₩402,860 | ₩406,789 | ₩401,331 | ₩402,283 | -0.14% | 15.9만 |
|---|
| 2026.05.26 | ₩417,060 | ₩418,374 | ₩404,858 | ₩405,542 | -2.76% | 20.6만 |
|---|
| 2026.05.22 | ₩410,342 | ₩416,671 | ₩410,295 | ₩416,014 | +1.38% | 19.1만 |
|---|
| 2026.05.21 | ₩409,900 | ₩418,307 | ₩406,293 | ₩415,169 | +1.29% | 24.6만 |
|---|
| 2026.05.20 | ₩404,469 | ₩414,526 | ₩402,471 | ₩413,989 | +2.35% | 29.1만 |
|---|
| 2026.05.19 | ₩391,570 | ₩398,730 | ₩388,921 | ₩398,261 | +1.71% | 21.9만 |
|---|
| 2026.05.18 | ₩393,501 | ₩395,659 | ₩388,322 | ₩393,004 | -0.13% | 21.8만 |
|---|
| 2026.05.15 | ₩402,243 | ₩402,243 | ₩393,004 | ₩393,246 | -2.24% | 27만 |
|---|
| 2026.05.14 | ₩415,679 | ₩415,679 | ₩403,705 | ₩408,465 | -1.74% | 26.2만 |
|---|
| 2026.05.13 | ₩416,644 | ₩432,373 | ₩411,938 | ₩424,462 | +1.88% | 18.2만 |
|---|
| 2026.05.12 | ₩421,002 | ₩427,747 | ₩418,991 | ₩422,477 | +0.35% | 26.8만 |
|---|
| 2026.05.11 | ₩425,333 | ₩426,405 | ₩414,539 | ₩416,685 | -2.03% | 34.6만 |
|---|
| 2026.05.08 | ₩425,065 | ₩426,487 | ₩417,905 | ₩418,522 | -1.54% | 21만 |
|---|
| 2026.05.07 | ₩420,774 | ₩426,406 | ₩413,560 | ₩425,065 | +1.02% | 44.1만 |
|---|
| 2026.05.06 | ₩410,972 | ₩424,569 | ₩402,833 | ₩420,131 | +2.23% | 38.6만 |
|---|
| 2026.05.05 | ₩398,247 | ₩401,667 | ₩393,286 | ₩398,904 | +0.16% | 17.6만 |
|---|
| 2026.05.04 | ₩394,064 | ₩403,289 | ₩393,554 | ₩398,435 | +1.11% | 13.6만 |
|---|
| 2026.05.01 | ₩395,928 | ₩399,079 | ₩391,087 | ₩394,037 | -0.48% | 11.6만 |
|---|
| 2026.04.30 | ₩390,658 | ₩398,583 | ₩390,215 | ₩395,928 | +1.35% | 13.5만 |
|---|
| 2026.04.29 | ₩396,397 | ₩397,483 | ₩388,237 | ₩389,934 | -1.63% | 20.9만 |
|---|
| 2026.04.28 | ₩402,538 | ₩403,678 | ₩398,247 | ₩399,803 | -0.68% | 13만 |
|---|
| 2026.04.27 | ₩400,460 | ₩409,819 | ₩399,716 | ₩400,795 | +0.08% | 20.3만 |
|---|
| 2026.04.24 | ₩404,415 | ₩404,415 | ₩398,958 | ₩403,343 | -0.27% | 16.1만 |
|---|
| 2026.04.23 | ₩413,413 | ₩416,443 | ₩400,460 | ₩402,015 | -2.76% | 31.6만 |
|---|
| 2026.04.22 | ₩419,514 | ₩422,256 | ₩414,901 | ₩418,911 | -0.14% | 18.3만 |
|---|
| 2026.04.21 | ₩421,968 | ₩425,628 | ₩417,798 | ₩418,776 | -0.76% | 19.1만 |
|---|
| 2026.04.20 | ₩427,546 | ₩429,852 | ₩423,322 | ₩426,500 | -0.24% | 15.9만 |
|---|
| 2026.04.17 | ₩432,212 | ₩440,338 | ₩432,172 | ₩434,277 | +0.48% | 20.7만 |
|---|
| 2026.04.16 | ₩431,837 | ₩434,063 | ₩427,238 | ₩430,027 | -0.42% | 20.7만 |
|---|
| 2026.04.15 | ₩419,889 | ₩429,490 | ₩417,355 | ₩429,008 | +2.17% | 19.6만 |
|---|
| 2026.04.14 | ₩410,154 | ₩423,389 | ₩410,154 | ₩415,679 | +1.35% | 31.7만 |
|---|
| 2026.04.13 | ₩414,848 | ₩417,281 | ₩405,662 | ₩409,833 | -1.21% | 30.4만 |
|---|
| 2026.04.10 | ₩422,223 | ₩423,416 | ₩414,633 | ₩415,223 | -1.66% | 13.4만 |
|---|
| 2026.04.09 | ₩417,731 | ₩425,696 | ₩416,564 | ₩420,265 | +0.61% | 14.2만 |
|---|
| 2026.04.08 | ₩417,811 | ₩422,249 | ₩414,338 | ₩418,616 | +0.19% | 23.8만 |
|---|
| 2026.04.07 | ₩403,906 | ₩408,854 | ₩401,318 | ₩407,392 | +0.86% | 19.5만 |
|---|
| 2026.04.06 | ₩417,422 | ₩418,890 | ₩404,067 | ₩405,609 | -2.83% | 20.2만 |
|---|
| 2026.04.02 | ₩412,219 | ₩423,684 | ₩410,751 | ₩416,738 | +1.10% | 13.4만 |
|---|
| 2026.04.01 | ₩407,526 | ₩419,105 | ₩407,526 | ₩413,587 | +1.49% | 34.3만 |
|---|
| 2026.03.31 | ₩381,754 | ₩399,320 | ₩380,118 | ₩398,207 | +4.31% | 23.3만 |
|---|
| 2026.03.30 | ₩380,561 | ₩384,289 | ₩376,967 | ₩380,923 | +0.10% | 15.3만 |
|---|
| 2026.03.27 | ₩383,605 | ₩388,546 | ₩376,243 | ₩379,515 | -1.07% | 23.4만 |
|---|
| 2026.03.26 | ₩370,652 | ₩374,433 | ₩364,752 | ₩371,362 | +0.19% | 23.9만 |
|---|
| 2026.03.25 | ₩375,398 | ₩382,867 | ₩375,398 | ₩380,078 | +1.25% | 16만 |
|---|
| 2026.03.24 | ₩365,583 | ₩371,396 | ₩364,014 | ₩369,673 | +1.12% | 24.1만 |
|---|
| 2026.03.23 | ₩367,340 | ₩374,446 | ₩366,736 | ₩368,385 | +0.28% | 20.9만 |
|---|
| 2026.03.20 | ₩378,710 | ₩382,831 | ₩368,707 | ₩369,123 | -2.53% | 22.7만 |
|---|
| 2026.03.19 | ₩376,203 | ₩380,735 | ₩375,063 | ₩379,099 | +0.77% | 10.3만 |
|---|
| 2026.03.18 | ₩384,664 | ₩384,664 | ₩376,847 | ₩378,523 | -1.60% | 40.7만 |
|---|
| 2026.03.17 | ₩390,725 | ₩392,803 | ₩382,746 | ₩385,281 | -1.39% | 16.1만 |
|---|
| 2026.03.16 | ₩383,645 | ₩393,031 | ₩383,645 | ₩388,392 | +1.24% | 12.3만 |
|---|
| 2026.03.13 | ₩382,572 | ₩386,789 | ₩379,528 | ₩380,883 | -0.44% | 22.9만 |
|---|
| 2026.03.12 | ₩393,380 | ₩394,191 | ₩381,392 | ₩382,559 | -2.75% | 28.5만 |
|---|
| 2026.03.11 | ₩401,680 | ₩405,140 | ₩399,360 | ₩400,808 | -0.22% | 26.7만 |
|---|
| 2026.03.10 | ₩411,603 | ₩414,325 | ₩408,331 | ₩409,497 | -0.51% | 14.4만 |
|---|
| 2026.03.09 | ₩392,884 | ₩406,286 | ₩392,884 | ₩405,341 | +3.17% | 19.8만 |
|---|
| 2026.03.06 | ₩392,213 | ₩404,268 | ₩390,101 | ₩403,772 | +2.95% | 29.8만 |
|---|
| 2026.03.05 | ₩398,971 | ₩398,971 | ₩388,861 | ₩392,803 | -1.55% | 30.3만 |
|---|
| 2026.03.04 | ₩397,537 | ₩403,075 | ₩393,822 | ₩400,956 | +0.86% | 35.6만 |
|---|
| 2026.03.03 | ₩401,197 | ₩404,871 | ₩393,246 | ₩398,301 | -0.72% | 54.3만 |
|---|
| 2026.03.02 | ₩409,645 | ₩422,384 | ₩408,465 | ₩421,525 | +2.90% | 32.3만 |
|---|
| 2026.02.27 | ₩427,291 | ₩433,433 | ₩421,344 | ₩425,052 | -0.52% | 36.4만 |
|---|
| 2026.02.26 | ₩440,647 | ₩447,928 | ₩423,054 | ₩432,266 | -1.90% | 74.7만 |
|---|
| 2026.02.25 | ₩479,653 | ₩481,115 | ₩466,433 | ₩472,305 | -1.53% | 40.2만 |
|---|
| 2026.02.24 | ₩484,963 | ₩499,794 | ₩484,963 | ₩494,792 | +2.03% | 31.6만 |
|---|
| 2026.02.23 | ₩482,724 | ₩497,702 | ₩482,724 | ₩496,991 | +2.96% | 21.8만 |
|---|
| 2026.02.20 | ₩477,293 | ₩487,652 | ₩475,161 | ₩485,594 | +1.74% | 19.6만 |
|---|
| 2026.02.19 | ₩481,450 | ₩490,233 | ₩473,244 | ₩475,322 | -1.27% | 14.9만 |
|---|
| 2026.02.18 | ₩473,096 | ₩482,456 | ₩473,096 | ₩481,450 | +1.77% | 12.6만 |
|---|
| 2026.02.17 | ₩464,045 | ₩478,312 | ₩462,657 | ₩475,832 | +2.54% | 18.5만 |
|---|
| 2026.02.13 | ₩462,865 | ₩472,238 | ₩462,865 | ₩464,045 | +0.25% | 11.2만 |
|---|
| 2026.02.12 | ₩473,633 | ₩473,633 | ₩458,588 | ₩464,515 | -1.93% | 14.1만 |
|---|
| 2026.02.11 | ₩473,941 | ₩474,692 | ₩462,637 | ₩471,018 | -0.62% | 11.1만 |
|---|
| 2026.02.10 | ₩474,504 | ₩480,552 | ₩471,521 | ₩473,914 | -0.12% | 17.3만 |
|---|
| 2026.02.09 | ₩470,240 | ₩480,042 | ₩463,241 | ₩467,773 | -0.52% | 24.7만 |
|---|
| 2026.02.06 | ₩464,944 | ₩475,523 | ₩455,906 | ₩474,571 | +2.07% | 27만 |
|---|
| 2026.02.05 | ₩466,955 | ₩474,263 | ₩463,200 | ₩465,292 | -0.36% | 42만 |
|---|
| 2026.02.04 | ₩467,693 | ₩476,596 | ₩462,860 | ₩471,997 | +0.92% | 31.3만 |
|---|
| 2026.02.03 | ₩459,084 | ₩471,179 | ₩457,951 | ₩464,461 | +1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩446,667 | ₩462,745 | ₩441,035 | ₩462,611 | +3.57% | 35.9만 |
|---|
| 2026.01.30 | ₩461,162 | ₩469,288 | ₩454,825 | ₩456,416 | -1.03% | 29.7만 |
|---|
| 2026.01.29 | ₩469,315 | ₩473,338 | ₩463,337 | ₩469,315 | 0.00% | 31.1만 |
|---|
| 2026.01.28 | ₩467,183 | ₩471,997 | ₩461,716 | ₩469,315 | +0.46% | 25.5만 |
|---|
| 2026.01.27 | ₩450,113 | ₩457,634 | ₩448,343 | ₩450,757 | +0.14% | 13.2만 |
|---|
| 2026.01.26 | ₩451,280 | ₩456,013 | ₩449,336 | ₩452,943 | +0.37% | 9.8만 |
|---|
| 2026.01.23 | ₩457,314 | ₩461,524 | ₩453,653 | ₩454,994 | -0.51% | 16.8만 |
|---|
| 2026.01.22 | ₩444,079 | ₩458,588 | ₩444,079 | ₩454,310 | +2.30% | 28.9만 |
|---|
| 2026.01.21 | ₩447,096 | ₩462,356 | ₩446,380 | ₩458,105 | +2.46% | 31.6만 |
|---|
| 2026.01.20 | ₩440,740 | ₩450,422 | ₩435,927 | ₩448,236 | +1.70% | 27.2만 |
|---|
| 2026.01.16 | ₩453,318 | ₩457,019 | ₩450,784 | ₩453,479 | +0.04% | 15.4만 |
|---|
| 2026.01.15 | ₩459,138 | ₩463,925 | ₩445,883 | ₩453,613 | -1.20% | 16.5만 |
|---|
| 2026.01.14 | ₩461,136 | ₩473,472 | ₩452,219 | ₩464,957 | +0.83% | 28.8만 |
|---|
| 2026.01.13 | ₩454,780 | ₩472,620 | ₩449,590 | ₩470,736 | +3.51% | 36만 |
|---|
| 2026.01.12 | ₩457,073 | ₩457,457 | ₩443,342 | ₩447,847 | -2.02% | 53.8만 |
|---|
| 2026.01.09 | ₩441,545 | ₩456,992 | ₩440,814 | ₩453,077 | +2.61% | 66.7만 |
|---|
| 2026.01.08 | ₩446,305 | ₩446,305 | ₩426,369 | ₩429,584 | -3.75% | 41.9만 |
|---|
| 2026.01.07 | ₩444,857 | ₩449,632 | ₩440,224 | ₩447,686 | +0.64% | 51.1만 |
|---|
| 2026.01.06 | ₩433,982 | ₩440,968 | ₩427,600 | ₩429,557 | -1.02% | 29.3만 |
|---|
| 2026.01.05 | ₩432,440 | ₩439,748 | ₩419,299 | ₩429,490 | -0.68% | 35.6만 |
|---|
| 2026.01.02 | ₩409,404 | ₩417,315 | ₩408,680 | ₩417,047 | +1.87% | 18.7만 |
|---|
| 2025.12.31 | ₩408,250 | ₩409,645 | ₩405,783 | ₩407,379 | -0.21% | 21.2만 |
|---|
| 2025.12.30 | ₩407,272 | ₩416,859 | ₩405,140 | ₩408,599 | +0.33% | 25.2만 |
|---|
| 2025.12.29 | ₩415,263 | ₩416,685 | ₩411,790 | ₩416,081 | +0.20% | 21.8만 |
|---|
| 2025.12.26 | ₩417,342 | ₩420,010 | ₩416,068 | ₩418,884 | +0.37% | 9.9만 |
|---|
| 2025.12.24 | ₩414,499 | ₩421,659 | ₩413,212 | ₩417,999 | +0.84% | 12.8만 |
|---|
| 2025.12.23 | ₩416,745 | ₩419,863 | ₩411,129 | ₩418,790 | +0.49% | 22만 |
|---|
| 2025.12.22 | ₩421,110 | ₩423,027 | ₩416,711 | ₩420,184 | -0.22% | 21.6만 |
|---|
| 2025.12.19 | ₩413,252 | ₩426,567 | ₩412,997 | ₩423,791 | +2.55% | 38.1만 |
|---|
| 2025.12.18 | ₩410,047 | ₩415,505 | ₩408,519 | ₩411,683 | +0.40% | 18.4만 |
|---|
| 2025.12.17 | ₩410,074 | ₩414,298 | ₩404,952 | ₩410,382 | +0.08% | 32.7만 |
|---|
| 2025.12.16 | ₩403,718 | ₩410,074 | ₩401,600 | ₩408,049 | +1.07% | 36.1만 |
|---|
| 2025.12.15 | ₩412,300 | ₩423,175 | ₩403,370 | ₩416,577 | +1.04% | 75.7만 |
|---|
| 2025.12.12 | ₩430,214 | ₩432,507 | ₩426,527 | ₩427,828 | -0.55% | 18만 |
|---|
| 2025.12.11 | ₩426,688 | ₩438,166 | ₩426,688 | ₩430,214 | +0.83% | 19만 |
|---|
| 2025.12.10 | ₩426,782 | ₩433,050 | ₩423,054 | ₩432,682 | +1.38% | 14만 |
|---|
| 2025.12.09 | ₩425,508 | ₩433,500 | ₩424,267 | ₩427,331 | +0.43% | 30.7만 |
|---|
| 2025.12.08 | ₩435,779 | ₩444,951 | ₩435,363 | ₩437,790 | +0.46% | 26만 |
|---|
| 2025.12.05 | ₩446,037 | ₩446,037 | ₩415,826 | ₩432,977 | -2.93% | 60.4만 |
|---|
| 2025.12.04 | ₩449,134 | ₩457,220 | ₩443,811 | ₩444,374 | -1.06% | 24만 |
|---|
| 2025.12.03 | ₩435,980 | ₩453,707 | ₩435,793 | ₩453,036 | +3.91% | 17.1만 |
|---|
| 2025.12.02 | ₩449,202 | ₩454,015 | ₩440,875 | ₩442,745 | -1.44% | 18.2만 |
|---|
| 2025.12.01 | ₩453,720 | ₩456,288 | ₩444,575 | ₩450,006 | -0.82% | 19.9만 |
|---|
| 2025.11.28 | ₩459,473 | ₩459,883 | ₩451,883 | ₩456,724 | -0.60% | 10.8만 |
|---|
| 2025.11.26 | ₩461,203 | ₩463,388 | ₩452,017 | ₩456,764 | -0.96% | 36.9만 |
|---|
| 2025.11.25 | ₩454,418 | ₩461,565 | ₩448,558 | ₩449,429 | -1.10% | 36.9만 |
|---|
| 2025.11.24 | ₩472,144 | ₩478,098 | ₩432,325 | ₩446,131 | -5.51% | 63.7만 |
|---|
| 2025.11.21 | ₩468,202 | ₩470,931 | ₩456,979 | ₩466,258 | -0.42% | 16.4만 |
|---|
| 2025.11.20 | ₩485,205 | ₩489,388 | ₩467,223 | ₩468,363 | -3.47% | 21만 |
|---|
| 2025.11.19 | ₩484,963 | ₩485,419 | ₩467,304 | ₩474,397 | -2.18% | 23.4만 |
|---|
| 2025.11.18 | ₩486,023 | ₩491,279 | ₩476,020 | ₩487,980 | +0.40% | 35.4만 |
|---|
| 2025.11.17 | ₩506,860 | ₩516,541 | ₩500,589 | ₩505,023 | -0.36% | 55.9만 |
|---|
| 2025.11.14 | ₩486,787 | ₩501,550 | ₩486,774 | ₩490,528 | +0.77% | 23만 |
|---|
| 2025.11.13 | ₩504,165 | ₩511,553 | ₩490,126 | ₩493,934 | -2.03% | 45.7만 |
|---|
| 2025.11.12 | ₩467,639 | ₩508,642 | ₩465,963 | ₩506,150 | +8.24% | 84.8만 |
|---|
| 2025.11.11 | ₩440,137 | ₩461,216 | ₩440,137 | ₩460,800 | +4.69% | 23.5만 |
|---|
| 2025.11.10 | ₩441,156 | ₩446,815 | ₩438,515 | ₩441,424 | +0.06% | 13.7만 |
|---|
| 2025.11.07 | ₩423,094 | ₩429,879 | ₩419,527 | ₩429,048 | +1.41% | 34만 |
|---|
| 2025.11.06 | ₩429,544 | ₩461,015 | ₩418,656 | ₩445,662 | +3.75% | 41.6만 |
|---|
| 2025.11.05 | ₩417,154 | ₩433,379 | ₩411,294 | ₩430,952 | +3.31% | 26.9만 |
|---|
| 2025.11.04 | ₩411,120 | ₩424,797 | ₩411,120 | ₩414,593 | +0.84% | 23.6만 |
|---|
| 2025.11.03 | ₩416,510 | ₩421,130 | ₩411,656 | ₩418,173 | +0.40% | 22.1만 |
|---|
| 2025.10.31 | ₩417,838 | ₩419,661 | ₩412,890 | ₩416,323 | -0.36% | 14.2만 |
|---|
| 2025.10.30 | ₩415,934 | ₩420,774 | ₩412,333 | ₩413,292 | -0.64% | 19.1만 |
|---|
| 2025.10.29 | ₩425,065 | ₩426,406 | ₩417,784 | ₩422,182 | -0.68% | 14.9만 |
|---|
| 2025.10.28 | ₩420,962 | ₩427,734 | ₩419,635 | ₩424,864 | +0.93% | 20만 |
|---|
| 2025.10.27 | ₩423,322 | ₩429,551 | ₩419,588 | ₩422,960 | -0.09% | 15.4만 |
|---|
| 2025.10.24 | ₩417,556 | ₩422,318 | ₩414,338 | ₩416,765 | -0.19% | 11.3만 |
|---|
| 2025.10.23 | ₩415,961 | ₩419,058 | ₩410,315 | ₩415,719 | -0.06% | 20.6만 |
|---|
| 2025.10.22 | ₩416,323 | ₩424,395 | ₩416,323 | ₩420,426 | +0.99% | 18.7만 |
|---|
| 2025.10.21 | ₩425,119 | ₩427,546 | ₩421,177 | ₩423,369 | -0.41% | 14.1만 |
|---|
| 2025.10.20 | ₩426,406 | ₩428,510 | ₩422,712 | ₩427,197 | +0.19% | 18.4만 |
|---|
| 2025.10.17 | ₩416,296 | ₩425,930 | ₩416,296 | ₩424,288 | +1.92% | 33.4만 |
|---|
| 2025.10.16 | ₩429,866 | ₩434,116 | ₩423,664 | ₩426,433 | -0.80% | 22.6만 |
|---|
| 2025.10.15 | ₩419,715 | ₩428,739 | ₩418,374 | ₩423,926 | +1.00% | 32.1만 |
|---|
| 2025.10.14 | ₩422,384 | ₩437,750 | ₩414,338 | ₩430,348 | +1.89% | 36.7만 |
|---|
| 2025.10.13 | ₩432,494 | ₩445,615 | ₩432,494 | ₩438,515 | +1.39% | 14.5만 |
|---|
| 2025.10.10 | ₩442,497 | ₩445,702 | ₩424,261 | ₩429,222 | -3.00% | 33.5만 |
|---|