시장 데이터를 불러오는 중
전체 종목
비욘드 에어 과거 주가
Beyond Air, Inc. - Common Stock · XAIR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beyond Air, Inc. - Common Stock · XAIR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,084 | ₩3,131 | ₩2,950 | ₩3,017 | -2.17% | 6.5만 |
| 2026.10.08 | ₩3,701 | ₩3,701 | ₩3,097 | ₩3,097 | -16.30% | 10만 |
| 2026.10.07 | ₩3,339 | ₩3,486 | ₩3,312 | ₩3,406 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,701 | ₩3,781 | ₩3,413 | ₩3,419 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,929 | ₩4,009 | ₩3,763 | ₩3,808 | -3.07% | 4.3만 |
| 2026.10.02 | ₩3,929 | ₩4,009 | ₩3,781 | ₩3,781 | -3.75% | 1.8만 |
| 2026.10.01 | ₩3,637 | ₩3,929 | ₩3,580 | ₩3,929 | +8.04% | 5.1만 |
| 2026.09.30 | ₩3,681 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| +0.55% |
| 3.9만 |
| 2026.09.29 | ₩3,473 | ₩3,942 | ₩3,446 | ₩3,795 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,822 | ₩3,822 | ₩3,191 | ₩3,473 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,023 | ₩4,023 | ₩3,721 | ₩3,822 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,036 | ₩4,304 | ₩3,822 | ₩4,251 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,210 | ₩4,291 | ₩4,023 | ₩4,036 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,224 | ₩4,291 | ₩4,090 | ₩4,291 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,251 | ₩4,316 | ₩4,141 | ₩4,197 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,117 | ₩4,371 | ₩4,117 | ₩4,143 | +0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩4,197 | ₩4,264 | ₩4,130 | ₩4,130 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,197 | ₩4,272 | ₩4,103 | ₩4,130 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,237 | ₩4,295 | ₩4,130 | ₩4,197 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,345 | ₩4,398 | ₩4,157 | ₩4,210 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,143 | ₩4,412 | ₩4,117 | ₩4,291 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,237 | ₩4,281 | ₩4,107 | ₩4,117 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,559 | ₩4,599 | ₩4,264 | ₩4,264 | -6.47% | 5.5만 |
|---|
| 2026.09.08 | ₩4,707 | ₩4,800 | ₩4,457 | ₩4,532 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,760 | ₩4,881 | ₩4,693 | ₩4,733 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,827 | ₩4,948 | ₩4,720 | ₩4,814 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,841 | ₩5,297 | ₩4,841 | ₩4,854 | +0.28% | 14.2만 |
|---|
| 2026.09.01 | ₩5,069 | ₩5,283 | ₩4,827 | ₩4,908 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,061 | ₩6,061 | ₩5,162 | ₩5,323 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,887 | ₩6,342 | ₩5,699 | ₩6,007 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,624 | ₩7,643 | ₩6,169 | ₩7,643 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,651 | ₩6,664 | ₩6,302 | ₩6,664 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,275 | ₩6,794 | ₩5,866 | ₩6,678 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,865 | ₩7,362 | ₩6,503 | ₩6,584 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,107 | ₩7,120 | ₩6,544 | ₩6,758 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,865 | ₩7,445 | ₩6,718 | ₩6,919 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,978 | ₩7,978 | ₩6,825 | ₩6,986 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,643 | ₩7,844 | ₩7,509 | ₩7,683 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,381 | ₩8,381 | ₩7,657 | ₩7,657 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,359 | ₩9,386 | ₩8,340 | ₩8,468 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,917 | ₩9,695 | ₩7,898 | ₩9,279 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,072 | ₩8,676 | ₩7,402 | ₩8,112 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,134 | ₩8,340 | ₩6,932 | ₩7,831 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,227 | ₩7,375 | ₩6,839 | ₩6,973 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,429 | ₩7,871 | ₩7,187 | ₩7,187 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,911 | ₩8,032 | ₩7,375 | ₩7,455 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,542 | ₩8,542 | ₩7,348 | ₩7,630 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,407 | ₩9,319 | ₩8,179 | ₩8,287 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,965 | ₩10,372 | ₩7,922 | ₩8,488 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,241 | ₩7,268 | ₩6,731 | ₩7,073 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,429 | ₩7,442 | ₩7,167 | ₩7,268 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,324 | ₩7,496 | ₩7,040 | ₩7,388 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,254 | ₩7,496 | ₩7,254 | ₩7,321 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,959 | ₩7,201 | ₩6,839 | ₩7,194 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,281 | ₩7,335 | ₩6,919 | ₩6,919 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,657 | ₩7,686 | ₩7,281 | ₩7,335 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,764 | ₩7,858 | ₩7,509 | ₩7,670 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,059 | ₩8,536 | ₩7,844 | ₩7,911 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,576 | ₩8,045 | ₩7,576 | ₩8,019 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,348 | ₩7,804 | ₩7,120 | ₩7,482 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,442 | ₩7,509 | ₩7,242 | ₩7,442 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,710 | ₩8,045 | ₩7,376 | ₩7,522 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,668 | ₩9,762 | ₩7,107 | ₩7,737 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,714 | ₩10,982 | ₩9,654 | ₩10,043 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,290 | ₩11,907 | ₩10,593 | ₩11,183 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,424 | ₩12,444 | ₩11,076 | ₩11,478 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,532 | ₩12,068 | ₩10,995 | ₩11,827 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,988 | ₩12,068 | ₩11,317 | ₩11,773 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,578 | ₩12,578 | ₩11,424 | ₩11,773 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,417 | ₩12,873 | ₩11,719 | ₩12,551 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩12,041 | ₩12,604 | ₩11,559 | ₩12,524 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,363 | ₩12,363 | ₩10,861 | ₩11,961 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,677 | ₩13,677 | ₩11,800 | ₩12,470 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,470 | ₩14,079 | ₩12,202 | ₩13,275 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,604 | ₩13,865 | ₩12,283 | ₩12,792 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,060 | ₩13,945 | ₩12,470 | ₩12,846 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,459 | ₩12,712 | ₩10,325 | ₩12,551 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,654 | ₩11,049 | ₩9,520 | ₩10,969 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,601 | ₩10,674 | ₩9,520 | ₩9,654 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,191 | ₩10,352 | ₩9,118 | ₩9,842 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,789 | ₩10,164 | ₩8,984 | ₩9,279 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,110 | ₩10,727 | ₩9,815 | ₩9,949 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,459 | ₩10,727 | ₩9,762 | ₩9,949 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,486 | ₩10,486 | ₩9,413 | ₩10,084 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,620 | ₩10,620 | ₩9,923 | ₩10,191 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,103 | ₩11,800 | ₩10,325 | ₩10,352 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,424 | ₩11,854 | ₩10,727 | ₩10,995 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,229 | ₩12,229 | ₩10,781 | ₩11,076 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,800 | ₩12,604 | ₩11,532 | ₩12,068 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,604 | ₩12,685 | ₩11,854 | ₩11,854 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,141 | ₩13,275 | ₩12,524 | ₩12,604 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,739 | ₩13,677 | ₩12,068 | ₩13,034 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,068 | ₩13,087 | ₩11,559 | ₩12,336 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,693 | ₩13,141 | ₩11,129 | ₩11,934 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,371 | ₩12,041 | ₩11,183 | ₩11,532 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩11,022 | ₩12,336 | ₩10,566 | ₩11,746 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,398 | ₩11,800 | ₩10,674 | ₩10,754 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,513 | ₩11,264 | ₩10,486 | ₩10,781 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,532 | ₩11,532 | ₩10,218 | ₩10,781 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,578 | ₩12,739 | ₩11,532 | ₩11,559 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,329 | ₩13,865 | ₩12,444 | ₩12,899 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,497 | ₩13,409 | ₩12,497 | ₩13,355 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,160 | ₩14,160 | ₩12,363 | ₩12,604 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,696 | ₩15,554 | ₩14,267 | ₩14,428 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,945 | ₩14,884 | ₩13,677 | ₩14,401 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,409 | ₩14,294 | ₩11,264 | ₩13,945 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,141 | ₩14,133 | ₩12,873 | ₩13,758 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,125 | ₩15,152 | ₩13,194 | ₩13,329 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,286 | ₩15,474 | ₩13,972 | ₩15,152 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,554 | ₩16,037 | ₩14,938 | ₩15,554 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩14,026 | ₩15,581 | ₩13,489 | ₩15,474 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,945 | ₩14,160 | ₩13,409 | ₩13,784 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,409 | ₩14,079 | ₩13,141 | ₩14,079 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,409 | ₩13,409 | ₩12,819 | ₩13,409 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,141 | ₩13,811 | ₩13,087 | ₩13,650 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,133 | ₩14,133 | ₩12,873 | ₩13,060 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,374 | ₩14,401 | ₩13,516 | ₩13,677 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,482 | ₩14,669 | ₩13,677 | ₩14,669 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,945 | ₩14,535 | ₩13,811 | ₩14,455 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,125 | ₩15,635 | ₩13,677 | ₩13,811 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,964 | ₩14,964 | ₩13,248 | ₩14,616 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,275 | ₩14,964 | ₩12,685 | ₩14,589 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,141 | ₩13,382 | ₩11,800 | ₩11,934 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,964 | ₩15,286 | ₩11,532 | ₩13,516 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,110 | ₩17,700 | ₩15,072 | ₩15,286 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,773 | ₩19,229 | ₩16,386 | ₩16,895 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,857 | ₩22,018 | ₩19,309 | ₩21,133 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,355 | ₩21,696 | ₩19,792 | ₩21,669 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,416 | ₩20,998 | ₩19,416 | ₩20,140 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,443 | ₩19,658 | ₩18,719 | ₩19,041 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩19,041 | ₩19,792 | ₩18,558 | ₩19,014 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,443 | ₩19,443 | ₩17,459 | ₩19,041 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,481 | ₩21,481 | ₩18,639 | ₩19,148 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,968 | ₩19,014 | ₩17,968 | ₩18,504 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,309 | ₩19,309 | ₩17,995 | ₩18,022 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,773 | ₩19,604 | ₩17,888 | ₩19,363 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,140 | ₩20,730 | ₩18,290 | ₩18,504 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,114 | ₩20,784 | ₩19,577 | ₩19,845 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,723 | ₩21,723 | ₩19,872 | ₩20,060 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,186 | ₩21,723 | ₩20,382 | ₩21,669 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,918 | ₩21,454 | ₩20,114 | ₩21,159 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,918 | ₩21,642 | ₩20,382 | ₩20,918 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,830 | ₩21,830 | ₩20,114 | ₩21,642 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,473 | ₩22,527 | ₩21,454 | ₩21,588 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,991 | ₩23,841 | ₩21,776 | ₩22,259 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,286 | ₩22,339 | ₩21,454 | ₩21,991 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩22,071 | ₩22,152 | ₩21,374 | ₩21,723 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,588 | ₩22,152 | ₩21,267 | ₩21,535 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩23,010 | ₩23,010 | ₩21,320 | ₩22,125 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,293 | ₩23,090 | ₩20,328 | ₩23,037 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,527 | ₩22,554 | ₩21,186 | ₩21,696 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,332 | ₩23,358 | ₩21,481 | ₩22,232 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,600 | ₩25,316 | ₩22,554 | ₩23,251 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,600 | ₩24,029 | ₩20,569 | ₩22,795 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,477 | ₩25,477 | ₩23,332 | ₩23,895 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,584 | ₩26,013 | ₩24,753 | ₩25,772 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,941 | ₩26,496 | ₩24,512 | ₩26,121 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,201 | ₩26,550 | ₩24,002 | ₩24,860 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,354 | ₩27,623 | ₩25,853 | ₩26,148 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,623 | ₩27,891 | ₩26,550 | ₩27,086 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,500 | ₩29,500 | ₩26,550 | ₩27,086 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,427 | ₩29,232 | ₩27,354 | ₩29,232 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,768 | ₩31,109 | ₩27,676 | ₩28,963 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,573 | ₩30,573 | ₩26,818 | ₩28,963 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,159 | ₩30,841 | ₩26,818 | ₩28,159 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,695 | ₩28,963 | ₩25,531 | ₩27,354 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,768 | ₩29,768 | ₩27,623 | ₩27,891 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩31,109 | ₩31,109 | ₩28,695 | ₩28,963 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,645 | ₩33,523 | ₩30,653 | ₩31,109 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,963 | ₩30,841 | ₩28,293 | ₩30,841 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,232 | ₩29,232 | ₩27,623 | ₩28,025 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,841 | ₩30,841 | ₩27,757 | ₩29,232 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩31,109 | ₩32,986 | ₩29,232 | ₩30,841 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩31,109 | ₩33,254 | ₩30,304 | ₩30,841 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,254 | ₩34,059 | ₩31,377 | ₩31,913 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,791 | ₩36,204 | ₩32,718 | ₩32,986 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,545 | ₩37,545 | ₩33,791 | ₩34,059 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩39,154 | ₩41,756 | ₩35,132 | ₩36,204 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,518 | ₩44,518 | ₩38,913 | ₩39,154 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,468 | ₩47,736 | ₩42,641 | ₩43,445 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩49,077 | ₩50,686 | ₩46,127 | ₩47,468 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩51,222 | ₩53,636 | ₩46,932 | ₩48,809 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩47,200 | ₩60,609 | ₩47,066 | ₩52,295 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,468 | ₩57,391 | ₩38,269 | ₩45,591 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,736 | ₩49,613 | ₩43,177 | ₩46,127 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,663 | ₩51,491 | ₩41,836 | ₩50,418 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,982 | ₩71,336 | ₩36,741 | ₩58,731 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,136 | ₩24,726 | ₩22,393 | ₩23,493 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,692 | ₩25,692 | ₩22,983 | ₩23,707 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,849 | ₩26,282 | ₩21,723 | ₩25,584 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩22,044 | ₩22,473 | ₩20,918 | ₩22,232 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,447 | ₩23,063 | ₩21,186 | ₩21,186 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,723 | ₩23,063 | ₩21,159 | ₩22,071 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,114 | ₩21,454 | ₩19,604 | ₩21,159 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,639 | ₩20,006 | ₩18,504 | ₩19,470 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,550 | ₩19,604 | ₩18,263 | ₩18,746 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩19,014 | ₩20,114 | ₩18,049 | ₩18,907 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,803 | ₩22,259 | ₩20,114 | ₩20,167 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,768 | ₩22,876 | ₩21,454 | ₩21,910 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,673 | ₩24,673 | ₩22,795 | ₩22,983 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,673 | ₩25,209 | ₩24,404 | ₩24,699 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,914 | ₩25,718 | ₩24,458 | ₩24,458 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩26,013 | ₩26,013 | ₩24,324 | ₩24,860 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,209 | ₩26,094 | ₩24,673 | ₩25,236 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩27,086 | ₩27,086 | ₩24,083 | ₩24,565 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,427 | ₩28,695 | ₩26,818 | ₩26,952 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,768 | ₩30,251 | ₩28,427 | ₩28,427 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,768 | ₩30,438 | ₩29,500 | ₩29,500 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,841 | ₩30,841 | ₩29,500 | ₩29,768 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩31,109 | ₩31,377 | ₩29,768 | ₩30,841 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,182 | ₩32,986 | ₩29,500 | ₩30,573 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,863 | ₩35,132 | ₩30,304 | ₩30,841 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,500 | ₩34,863 | ₩29,500 | ₩34,327 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,768 | ₩30,465 | ₩26,818 | ₩29,232 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,450 | ₩33,040 | ₩30,036 | ₩30,573 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,936 | ₩36,204 | ₩31,913 | ₩31,913 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩35,132 | ₩36,741 | ₩35,132 | ₩36,204 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,741 | ₩37,009 | ₩35,132 | ₩35,668 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩34,059 | ₩36,070 | ₩34,059 | ₩35,936 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,863 | ₩35,158 | ₩33,844 | ₩34,327 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,986 | ₩35,668 | ₩32,316 | ₩35,132 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,741 | ₩38,216 | ₩31,913 | ₩32,986 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,472 | ₩38,216 | ₩36,204 | ₩36,204 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩35,132 | ₩37,813 | ₩34,595 | ₩36,741 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,277 | ₩37,277 | ₩34,863 | ₩35,936 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,813 | ₩38,618 | ₩36,204 | ₩37,009 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩39,154 | ₩41,032 | ₩37,545 | ₩38,350 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩39,154 | ₩40,495 | ₩39,154 | ₩39,288 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,227 | ₩42,909 | ₩36,472 | ₩39,154 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩47,200 | ₩49,345 | ₩46,663 | ₩46,663 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩45,054 | ₩47,468 | ₩43,982 | ₩47,200 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,932 | ₩48,809 | ₩46,127 | ₩46,395 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,690 | ₩55,513 | ₩44,250 | ₩50,418 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩51,222 | ₩53,100 | ₩49,345 | ₩49,881 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,513 | ₩55,781 | ₩51,222 | ₩52,295 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,368 | ₩55,781 | ₩53,100 | ₩55,245 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,977 | ₩55,245 | ₩52,295 | ₩53,636 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩56,050 | ₩57,122 | ₩54,306 | ₩54,977 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,781 | ₩57,927 | ₩54,709 | ₩56,318 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩58,195 | ₩58,731 | ₩54,709 | ₩55,781 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩56,050 | ₩59,000 | ₩55,781 | ₩57,391 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,636 | ₩55,889 | ₩51,356 | ₩55,781 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,363 | ₩64,363 | ₩48,541 | ₩53,636 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,436 | ₩66,240 | ₩63,317 | ₩65,168 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,290 | ₩65,972 | ₩63,130 | ₩65,436 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,777 | ₩67,045 | ₩61,950 | ₩63,290 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,531 | ₩70,531 | ₩66,240 | ₩66,240 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,750 | ₩73,750 | ₩68,386 | ₩69,190 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,531 | ₩72,865 | ₩67,581 | ₩72,409 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,459 | ₩71,604 | ₩68,493 | ₩70,531 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩72,140 | ₩72,945 | ₩67,045 | ₩68,118 | -5.58% | 1.7만 |
|---|