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 | ₩3,070 | ₩3,117 | ₩2,936 | ₩3,003 | -2.17% | 6.5만 |
| 2026.10.08 | ₩3,684 | ₩3,684 | ₩3,083 | ₩3,083 | -16.30% | 10만 |
| 2026.10.07 | ₩3,324 | ₩3,470 | ₩3,297 | ₩3,390 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,684 | ₩3,764 | ₩3,397 | ₩3,404 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,911 | ₩3,991 | ₩3,745 | ₩3,791 | -3.07% | 4.3만 |
| 2026.10.02 | ₩3,911 | ₩3,991 | ₩3,764 | ₩3,764 | -3.75% | 1.8만 |
| 2026.10.01 | ₩3,620 | ₩3,911 | ₩3,564 | ₩3,911 | +8.04% | 5.1만 |
| 2026.09.30 | ₩3,664 | ₩3,737 | ₩3,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,684 |
| +0.55% |
| 3.9만 |
| 2026.09.29 | ₩3,457 | ₩3,924 | ₩3,430 | ₩3,777 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,804 | ₩3,804 | ₩3,177 | ₩3,457 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,004 | ₩4,004 | ₩3,704 | ₩3,804 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,018 | ₩4,285 | ₩3,804 | ₩4,231 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,191 | ₩4,271 | ₩4,004 | ₩4,018 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,204 | ₩4,271 | ₩4,071 | ₩4,271 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,231 | ₩4,297 | ₩4,122 | ₩4,178 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,098 | ₩4,351 | ₩4,098 | ₩4,124 | +0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩4,178 | ₩4,245 | ₩4,111 | ₩4,111 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,178 | ₩4,253 | ₩4,084 | ₩4,111 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,218 | ₩4,275 | ₩4,111 | ₩4,178 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,325 | ₩4,378 | ₩4,138 | ₩4,191 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,124 | ₩4,391 | ₩4,098 | ₩4,271 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,218 | ₩4,262 | ₩4,088 | ₩4,098 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,538 | ₩4,578 | ₩4,245 | ₩4,245 | -6.47% | 5.5만 |
|---|
| 2026.09.08 | ₩4,685 | ₩4,778 | ₩4,437 | ₩4,511 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,738 | ₩4,858 | ₩4,672 | ₩4,712 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,805 | ₩4,925 | ₩4,698 | ₩4,792 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,818 | ₩5,272 | ₩4,818 | ₩4,832 | +0.28% | 14.2만 |
|---|
| 2026.09.01 | ₩5,045 | ₩5,259 | ₩4,805 | ₩4,885 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,033 | ₩6,033 | ₩5,139 | ₩5,299 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,860 | ₩6,313 | ₩5,673 | ₩5,980 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,594 | ₩7,608 | ₩6,141 | ₩7,608 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,620 | ₩6,634 | ₩6,273 | ₩6,634 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,247 | ₩6,763 | ₩5,840 | ₩6,647 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,834 | ₩7,328 | ₩6,474 | ₩6,554 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,074 | ₩7,088 | ₩6,514 | ₩6,727 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,834 | ₩7,411 | ₩6,687 | ₩6,887 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,942 | ₩7,942 | ₩6,794 | ₩6,954 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,608 | ₩7,808 | ₩7,475 | ₩7,648 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,342 | ₩8,342 | ₩7,621 | ₩7,621 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,317 | ₩9,343 | ₩8,302 | ₩8,429 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,876 | ₩9,650 | ₩7,862 | ₩9,236 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,035 | ₩8,636 | ₩7,368 | ₩8,075 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,101 | ₩8,302 | ₩6,901 | ₩7,795 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,194 | ₩7,341 | ₩6,807 | ₩6,941 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,395 | ₩7,835 | ₩7,154 | ₩7,154 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,875 | ₩7,995 | ₩7,341 | ₩7,421 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,502 | ₩8,502 | ₩7,314 | ₩7,595 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,369 | ₩9,277 | ₩8,142 | ₩8,249 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,928 | ₩10,324 | ₩7,886 | ₩8,449 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,208 | ₩7,234 | ₩6,700 | ₩7,041 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,395 | ₩7,408 | ₩7,134 | ₩7,234 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,290 | ₩7,461 | ₩7,007 | ₩7,354 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,221 | ₩7,461 | ₩7,221 | ₩7,288 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,927 | ₩7,168 | ₩6,807 | ₩7,161 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,248 | ₩7,301 | ₩6,887 | ₩6,887 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,621 | ₩7,651 | ₩7,248 | ₩7,301 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,728 | ₩7,822 | ₩7,475 | ₩7,635 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,022 | ₩8,497 | ₩7,808 | ₩7,875 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,541 | ₩8,009 | ₩7,541 | ₩7,982 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,314 | ₩7,768 | ₩7,088 | ₩7,448 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,408 | ₩7,475 | ₩7,209 | ₩7,408 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,675 | ₩8,009 | ₩7,342 | ₩7,488 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,624 | ₩9,717 | ₩7,074 | ₩7,702 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,665 | ₩10,932 | ₩9,610 | ₩9,997 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,239 | ₩11,853 | ₩10,545 | ₩11,132 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,372 | ₩12,386 | ₩11,025 | ₩11,425 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,479 | ₩12,013 | ₩10,945 | ₩11,772 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,933 | ₩12,013 | ₩11,265 | ₩11,719 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,520 | ₩12,520 | ₩11,372 | ₩11,719 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,360 | ₩12,814 | ₩11,666 | ₩12,493 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,986 | ₩12,547 | ₩11,506 | ₩12,467 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,306 | ₩12,306 | ₩10,811 | ₩11,906 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,614 | ₩13,614 | ₩11,746 | ₩12,413 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,413 | ₩14,015 | ₩12,146 | ₩13,214 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,547 | ₩13,801 | ₩12,226 | ₩12,734 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,000 | ₩13,881 | ₩12,413 | ₩12,787 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,411 | ₩12,653 | ₩10,278 | ₩12,493 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,610 | ₩10,998 | ₩9,477 | ₩10,918 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,557 | ₩10,625 | ₩9,477 | ₩9,610 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,144 | ₩10,304 | ₩9,076 | ₩9,797 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,744 | ₩10,117 | ₩8,943 | ₩9,236 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,064 | ₩10,678 | ₩9,770 | ₩9,904 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,411 | ₩10,678 | ₩9,717 | ₩9,904 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,438 | ₩10,438 | ₩9,370 | ₩10,037 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,571 | ₩10,571 | ₩9,877 | ₩10,144 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,052 | ₩11,746 | ₩10,278 | ₩10,304 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,372 | ₩11,799 | ₩10,678 | ₩10,945 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,173 | ₩12,173 | ₩10,731 | ₩11,025 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,746 | ₩12,547 | ₩11,479 | ₩12,013 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,547 | ₩12,627 | ₩11,799 | ₩11,799 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,081 | ₩13,214 | ₩12,467 | ₩12,547 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,680 | ₩13,614 | ₩12,013 | ₩12,974 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,013 | ₩13,027 | ₩11,506 | ₩12,280 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,639 | ₩13,081 | ₩11,078 | ₩11,879 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,319 | ₩11,986 | ₩11,132 | ₩11,479 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,972 | ₩12,280 | ₩10,518 | ₩11,692 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,345 | ₩11,746 | ₩10,625 | ₩10,705 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,464 | ₩11,212 | ₩10,438 | ₩10,731 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,479 | ₩11,479 | ₩10,171 | ₩10,731 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,520 | ₩12,680 | ₩11,479 | ₩11,506 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,267 | ₩13,801 | ₩12,386 | ₩12,840 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,440 | ₩13,348 | ₩12,440 | ₩13,294 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,095 | ₩14,095 | ₩12,306 | ₩12,547 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,629 | ₩15,483 | ₩14,202 | ₩14,362 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,881 | ₩14,816 | ₩13,614 | ₩14,335 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,348 | ₩14,228 | ₩11,212 | ₩13,881 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,081 | ₩14,068 | ₩12,814 | ₩13,695 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,056 | ₩15,083 | ₩13,134 | ₩13,267 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,216 | ₩15,403 | ₩13,908 | ₩15,083 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,483 | ₩15,964 | ₩14,869 | ₩15,483 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,961 | ₩15,510 | ₩13,428 | ₩15,403 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,881 | ₩14,095 | ₩13,348 | ₩13,721 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,348 | ₩14,015 | ₩13,081 | ₩14,015 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,348 | ₩13,348 | ₩12,760 | ₩13,348 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,081 | ₩13,748 | ₩13,027 | ₩13,588 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,068 | ₩14,068 | ₩12,814 | ₩13,000 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,309 | ₩14,335 | ₩13,454 | ₩13,614 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,415 | ₩14,602 | ₩13,614 | ₩14,602 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,881 | ₩14,469 | ₩13,748 | ₩14,389 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,056 | ₩15,563 | ₩13,614 | ₩13,748 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,896 | ₩14,896 | ₩13,187 | ₩14,549 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,214 | ₩14,896 | ₩12,627 | ₩14,522 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,081 | ₩13,321 | ₩11,746 | ₩11,879 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,896 | ₩15,216 | ₩11,479 | ₩13,454 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,031 | ₩17,619 | ₩15,003 | ₩15,216 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,687 | ₩19,140 | ₩16,311 | ₩16,818 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,756 | ₩21,917 | ₩19,220 | ₩21,036 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,262 | ₩21,596 | ₩19,701 | ₩21,570 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,327 | ₩20,902 | ₩19,327 | ₩20,048 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,354 | ₩19,567 | ₩18,633 | ₩18,953 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,953 | ₩19,701 | ₩18,473 | ₩18,927 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,354 | ₩19,354 | ₩17,378 | ₩18,953 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,383 | ₩21,383 | ₩18,553 | ₩19,060 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,886 | ₩18,927 | ₩17,886 | ₩18,420 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,220 | ₩19,220 | ₩17,912 | ₩17,939 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,687 | ₩19,514 | ₩17,806 | ₩19,274 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,048 | ₩20,635 | ₩18,206 | ₩18,420 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,021 | ₩20,689 | ₩19,487 | ₩19,754 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,623 | ₩21,623 | ₩19,781 | ₩19,968 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,089 | ₩21,623 | ₩20,288 | ₩21,570 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,822 | ₩21,356 | ₩20,021 | ₩21,062 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,822 | ₩21,543 | ₩20,288 | ₩20,822 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,730 | ₩21,730 | ₩20,021 | ₩21,543 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,370 | ₩22,424 | ₩21,356 | ₩21,489 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,890 | ₩23,732 | ₩21,676 | ₩22,157 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,184 | ₩22,237 | ₩21,356 | ₩21,890 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,970 | ₩22,050 | ₩21,276 | ₩21,623 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,489 | ₩22,050 | ₩21,169 | ₩21,436 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,904 | ₩22,904 | ₩21,223 | ₩22,023 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,196 | ₩22,984 | ₩20,235 | ₩22,931 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,424 | ₩22,450 | ₩21,089 | ₩21,596 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,225 | ₩23,251 | ₩21,383 | ₩22,130 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,492 | ₩25,200 | ₩22,450 | ₩23,145 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,492 | ₩23,919 | ₩20,475 | ₩22,691 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,360 | ₩25,360 | ₩23,225 | ₩23,785 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,467 | ₩25,894 | ₩24,639 | ₩25,654 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,826 | ₩26,375 | ₩24,399 | ₩26,001 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,081 | ₩26,428 | ₩23,892 | ₩24,746 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,229 | ₩27,496 | ₩25,734 | ₩26,028 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,496 | ₩27,763 | ₩26,428 | ₩26,962 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,365 | ₩29,365 | ₩26,428 | ₩26,962 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,297 | ₩29,098 | ₩27,229 | ₩29,098 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,631 | ₩30,966 | ₩27,549 | ₩28,831 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,432 | ₩30,432 | ₩26,695 | ₩28,831 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,030 | ₩30,699 | ₩26,695 | ₩28,030 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,564 | ₩28,831 | ₩25,414 | ₩27,229 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,631 | ₩29,631 | ₩27,496 | ₩27,763 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,966 | ₩30,966 | ₩28,564 | ₩28,831 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,500 | ₩33,369 | ₩30,512 | ₩30,966 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,831 | ₩30,699 | ₩28,163 | ₩30,699 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,098 | ₩29,098 | ₩27,496 | ₩27,896 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,699 | ₩30,699 | ₩27,629 | ₩29,098 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,966 | ₩32,835 | ₩29,098 | ₩30,699 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,966 | ₩33,102 | ₩30,165 | ₩30,699 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,102 | ₩33,903 | ₩31,233 | ₩31,767 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,636 | ₩36,038 | ₩32,568 | ₩32,835 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,373 | ₩37,373 | ₩33,636 | ₩33,903 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,975 | ₩41,564 | ₩34,970 | ₩36,038 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,314 | ₩44,314 | ₩38,734 | ₩38,975 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,250 | ₩47,517 | ₩42,445 | ₩43,246 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,852 | ₩50,454 | ₩45,915 | ₩47,250 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩50,987 | ₩53,390 | ₩46,716 | ₩48,585 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,983 | ₩60,331 | ₩46,850 | ₩52,055 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,250 | ₩57,127 | ₩38,094 | ₩45,382 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,517 | ₩49,386 | ₩42,979 | ₩45,915 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,449 | ₩51,254 | ₩41,644 | ₩50,187 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,780 | ₩71,009 | ₩36,572 | ₩58,462 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,026 | ₩24,613 | ₩22,290 | ₩23,385 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,574 | ₩25,574 | ₩22,878 | ₩23,598 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,744 | ₩26,161 | ₩21,623 | ₩25,467 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,943 | ₩22,370 | ₩20,822 | ₩22,130 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,344 | ₩22,958 | ₩21,089 | ₩21,089 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,623 | ₩22,958 | ₩21,062 | ₩21,970 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,021 | ₩21,356 | ₩19,514 | ₩21,062 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,553 | ₩19,914 | ₩18,420 | ₩19,381 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,461 | ₩19,514 | ₩18,179 | ₩18,660 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,927 | ₩20,021 | ₩17,966 | ₩18,820 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,703 | ₩22,157 | ₩20,021 | ₩20,075 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,664 | ₩22,771 | ₩21,356 | ₩21,810 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,559 | ₩24,559 | ₩22,691 | ₩22,878 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,559 | ₩25,093 | ₩24,292 | ₩24,586 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,800 | ₩25,601 | ₩24,346 | ₩24,346 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,894 | ₩25,894 | ₩24,212 | ₩24,746 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,093 | ₩25,974 | ₩24,559 | ₩25,120 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,962 | ₩26,962 | ₩23,972 | ₩24,453 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,297 | ₩28,564 | ₩26,695 | ₩26,828 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,631 | ₩30,112 | ₩28,297 | ₩28,297 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,631 | ₩30,299 | ₩29,365 | ₩29,365 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,699 | ₩30,699 | ₩29,365 | ₩29,631 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,966 | ₩31,233 | ₩29,631 | ₩30,699 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,034 | ₩32,835 | ₩29,365 | ₩30,432 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,704 | ₩34,970 | ₩30,165 | ₩30,699 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,365 | ₩34,704 | ₩29,365 | ₩34,170 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,631 | ₩30,326 | ₩26,695 | ₩29,098 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,301 | ₩32,888 | ₩29,898 | ₩30,432 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,771 | ₩36,038 | ₩31,767 | ₩31,767 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,970 | ₩36,572 | ₩34,970 | ₩36,038 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,572 | ₩36,839 | ₩34,970 | ₩35,504 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,903 | ₩35,905 | ₩33,903 | ₩35,771 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,704 | ₩34,997 | ₩33,689 | ₩34,170 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,835 | ₩35,504 | ₩32,167 | ₩34,970 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,572 | ₩38,040 | ₩31,767 | ₩32,835 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,305 | ₩38,040 | ₩36,038 | ₩36,038 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,970 | ₩37,640 | ₩34,437 | ₩36,572 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,106 | ₩37,106 | ₩34,704 | ₩35,771 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,640 | ₩38,441 | ₩36,038 | ₩36,839 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,975 | ₩40,843 | ₩37,373 | ₩38,174 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,975 | ₩40,309 | ₩38,975 | ₩39,108 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,043 | ₩42,712 | ₩36,305 | ₩38,975 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,983 | ₩49,119 | ₩46,449 | ₩46,449 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,848 | ₩47,250 | ₩43,780 | ₩46,983 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,716 | ₩48,585 | ₩45,915 | ₩46,182 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,443 | ₩55,259 | ₩44,047 | ₩50,187 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩50,987 | ₩52,856 | ₩49,119 | ₩49,653 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,259 | ₩55,526 | ₩50,987 | ₩52,055 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,123 | ₩55,526 | ₩52,856 | ₩54,992 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,725 | ₩54,992 | ₩52,055 | ₩53,390 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,793 | ₩56,860 | ₩54,057 | ₩54,725 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,526 | ₩57,661 | ₩54,458 | ₩56,060 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,928 | ₩58,462 | ₩54,458 | ₩55,526 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,793 | ₩58,729 | ₩55,526 | ₩57,127 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,390 | ₩55,632 | ₩51,121 | ₩55,526 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,068 | ₩64,068 | ₩48,318 | ₩53,390 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,136 | ₩65,937 | ₩63,027 | ₩64,869 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,000 | ₩65,670 | ₩62,840 | ₩65,136 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,471 | ₩66,738 | ₩61,665 | ₩63,000 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,208 | ₩70,208 | ₩65,937 | ₩65,937 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,411 | ₩73,411 | ₩68,072 | ₩68,873 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,208 | ₩72,530 | ₩67,271 | ₩72,077 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,140 | ₩71,276 | ₩68,179 | ₩70,208 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,810 | ₩72,610 | ₩66,738 | ₩67,805 | -5.58% | 1.7만 |
|---|