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 | ₩3,116 | ₩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 | ₩3,323 | ₩3,470 | ₩3,297 | ₩3,390 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,684 | ₩3,764 | ₩3,397 | ₩3,403 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,911 | ₩3,991 | ₩3,745 | ₩3,790 | -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 | ₩4,017 | ₩4,284 | ₩3,804 | ₩4,231 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,191 | ₩4,271 | ₩4,004 | ₩4,017 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,204 | ₩4,271 | ₩4,071 | ₩4,271 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,231 | ₩4,296 | ₩4,121 | ₩4,178 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,097 | ₩4,351 | ₩4,097 | ₩4,124 | +0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩4,178 | ₩4,244 | ₩4,111 | ₩4,111 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,178 | ₩4,252 | ₩4,084 | ₩4,111 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,218 | ₩4,275 | ₩4,111 | ₩4,178 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,324 | ₩4,378 | ₩4,138 | ₩4,191 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,124 | ₩4,391 | ₩4,097 | ₩4,271 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,218 | ₩4,262 | ₩4,088 | ₩4,097 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,538 | ₩4,578 | ₩4,244 | ₩4,244 | -6.47% | 5.5만 |
|---|
| 2026.09.08 | ₩4,685 | ₩4,778 | ₩4,436 | ₩4,511 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,738 | ₩4,858 | ₩4,671 | ₩4,711 | -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 | ₩5,859 | ₩6,313 | ₩5,672 | ₩5,979 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,593 | ₩7,608 | ₩6,141 | ₩7,608 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,620 | ₩6,633 | ₩6,273 | ₩6,633 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,246 | ₩6,763 | ₩5,839 | ₩6,647 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,834 | ₩7,327 | ₩6,473 | ₩6,553 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,074 | ₩7,087 | ₩6,513 | ₩6,727 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,834 | ₩7,410 | ₩6,687 | ₩6,887 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,941 | ₩7,941 | ₩6,794 | ₩6,954 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,608 | ₩7,808 | ₩7,474 | ₩7,648 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,342 | ₩8,342 | ₩7,621 | ₩7,621 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,316 | ₩9,343 | ₩8,302 | ₩8,429 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,876 | ₩9,650 | ₩7,861 | ₩9,236 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,035 | ₩8,635 | ₩7,367 | ₩8,075 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,100 | ₩8,302 | ₩6,900 | ₩7,795 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,194 | ₩7,341 | ₩6,807 | ₩6,940 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,394 | ₩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 | ₩7,594 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,368 | ₩9,276 | ₩8,142 | ₩8,248 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,928 | ₩10,324 | ₩7,885 | ₩8,449 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,207 | ₩7,234 | ₩6,700 | ₩7,040 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,394 | ₩7,407 | ₩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 | ₩7,287 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,927 | ₩7,167 | ₩6,807 | ₩7,161 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,247 | ₩7,301 | ₩6,887 | ₩6,887 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,621 | ₩7,650 | ₩7,247 | ₩7,301 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,728 | ₩7,821 | ₩7,474 | ₩7,634 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,021 | ₩8,497 | ₩7,808 | ₩7,875 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,541 | ₩8,008 | ₩7,541 | ₩7,981 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,314 | ₩7,768 | ₩7,087 | ₩7,448 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,407 | ₩7,474 | ₩7,209 | ₩7,407 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,674 | ₩8,008 | ₩7,342 | ₩7,488 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,623 | ₩9,716 | ₩7,074 | ₩7,701 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,664 | ₩10,931 | ₩9,610 | ₩9,997 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,238 | ₩11,852 | ₩10,544 | ₩11,131 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,371 | ₩12,386 | ₩11,024 | ₩11,425 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,478 | ₩12,012 | ₩10,944 | ₩11,772 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,932 | ₩12,012 | ₩11,265 | ₩11,718 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,519 | ₩12,519 | ₩11,371 | ₩11,718 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,359 | ₩12,813 | ₩11,665 | ₩12,493 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,985 | ₩12,546 | ₩11,505 | ₩12,466 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,306 | ₩12,306 | ₩10,811 | ₩11,905 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,614 | ₩13,614 | ₩11,745 | ₩12,413 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,413 | ₩14,014 | ₩12,146 | ₩13,213 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,546 | ₩13,801 | ₩12,226 | ₩12,733 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,000 | ₩13,881 | ₩12,413 | ₩12,786 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,411 | ₩12,653 | ₩10,277 | ₩12,493 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,610 | ₩10,998 | ₩9,476 | ₩10,918 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,556 | ₩10,624 | ₩9,476 | ₩9,610 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,144 | ₩10,304 | ₩9,076 | ₩9,797 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,743 | ₩10,117 | ₩8,942 | ₩9,236 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,063 | ₩10,677 | ₩9,770 | ₩9,903 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,411 | ₩10,677 | ₩9,716 | ₩9,903 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,437 | ₩10,437 | ₩9,369 | ₩10,037 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,571 | ₩10,571 | ₩9,877 | ₩10,144 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,051 | ₩11,745 | ₩10,277 | ₩10,304 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,371 | ₩11,799 | ₩10,677 | ₩10,944 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,172 | ₩12,172 | ₩10,731 | ₩11,024 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,745 | ₩12,546 | ₩11,478 | ₩12,012 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,546 | ₩12,626 | ₩11,799 | ₩11,799 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,080 | ₩13,213 | ₩12,466 | ₩12,546 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,679 | ₩13,614 | ₩12,012 | ₩12,973 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,012 | ₩13,026 | ₩11,505 | ₩12,279 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,638 | ₩13,080 | ₩11,078 | ₩11,879 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,318 | ₩11,985 | ₩11,131 | ₩11,478 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,971 | ₩12,279 | ₩10,517 | ₩11,692 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,345 | ₩11,745 | ₩10,624 | ₩10,704 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,464 | ₩11,211 | ₩10,437 | ₩10,731 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,478 | ₩11,478 | ₩10,170 | ₩10,731 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,519 | ₩12,679 | ₩11,478 | ₩11,505 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,267 | ₩13,801 | ₩12,386 | ₩12,840 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,439 | ₩13,347 | ₩12,439 | ₩13,293 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,094 | ₩14,094 | ₩12,306 | ₩12,546 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,628 | ₩15,482 | ₩14,201 | ₩14,361 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,881 | ₩14,815 | ₩13,614 | ₩14,334 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,347 | ₩14,228 | ₩11,211 | ₩13,881 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,080 | ₩14,068 | ₩12,813 | ₩13,694 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,055 | ₩15,082 | ₩13,133 | ₩13,267 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,215 | ₩15,402 | ₩13,907 | ₩15,082 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,482 | ₩15,963 | ₩14,868 | ₩15,482 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,961 | ₩15,509 | ₩13,427 | ₩15,402 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,881 | ₩14,094 | ₩13,347 | ₩13,721 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,347 | ₩14,014 | ₩13,080 | ₩14,014 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,347 | ₩13,347 | ₩12,760 | ₩13,347 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,080 | ₩13,747 | ₩13,026 | ₩13,587 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,068 | ₩14,068 | ₩12,813 | ₩13,000 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,308 | ₩14,334 | ₩13,454 | ₩13,614 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,415 | ₩14,601 | ₩13,614 | ₩14,601 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,881 | ₩14,468 | ₩13,747 | ₩14,388 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,055 | ₩15,562 | ₩13,614 | ₩13,747 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,895 | ₩14,895 | ₩13,187 | ₩14,548 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,213 | ₩14,895 | ₩12,626 | ₩14,521 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,080 | ₩13,320 | ₩11,745 | ₩11,879 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,895 | ₩15,215 | ₩11,478 | ₩13,454 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,031 | ₩17,618 | ₩15,002 | ₩15,215 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,686 | ₩19,139 | ₩16,310 | ₩16,817 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,755 | ₩21,915 | ₩19,219 | ₩21,035 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,260 | ₩21,595 | ₩19,700 | ₩21,568 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,326 | ₩20,901 | ₩19,326 | ₩20,047 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,353 | ₩19,566 | ₩18,632 | ₩18,952 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,952 | ₩19,700 | ₩18,472 | ₩18,926 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,353 | ₩19,353 | ₩17,378 | ₩18,952 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,382 | ₩21,382 | ₩18,552 | ₩19,059 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,885 | ₩18,926 | ₩17,885 | ₩18,419 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,219 | ₩19,219 | ₩17,911 | ₩17,938 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,686 | ₩19,513 | ₩17,805 | ₩19,273 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,047 | ₩20,634 | ₩18,205 | ₩18,419 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,020 | ₩20,688 | ₩19,486 | ₩19,753 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,622 | ₩21,622 | ₩19,780 | ₩19,967 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,088 | ₩21,622 | ₩20,287 | ₩21,568 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,821 | ₩21,355 | ₩20,020 | ₩21,061 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,821 | ₩21,542 | ₩20,287 | ₩20,821 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,729 | ₩21,729 | ₩20,020 | ₩21,542 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,369 | ₩22,423 | ₩21,355 | ₩21,488 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,889 | ₩23,731 | ₩21,675 | ₩22,156 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,182 | ₩22,236 | ₩21,355 | ₩21,889 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,969 | ₩22,049 | ₩21,275 | ₩21,622 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,488 | ₩22,049 | ₩21,168 | ₩21,435 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,903 | ₩22,903 | ₩21,221 | ₩22,022 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,195 | ₩22,983 | ₩20,234 | ₩22,930 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,423 | ₩22,449 | ₩21,088 | ₩21,595 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,223 | ₩23,250 | ₩21,382 | ₩22,129 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,490 | ₩25,199 | ₩22,449 | ₩23,143 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,490 | ₩23,917 | ₩20,474 | ₩22,690 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,359 | ₩25,359 | ₩23,223 | ₩23,784 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,466 | ₩25,893 | ₩24,638 | ₩25,653 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,825 | ₩26,373 | ₩24,398 | ₩26,000 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,080 | ₩26,427 | ₩23,891 | ₩24,745 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,227 | ₩27,494 | ₩25,733 | ₩26,026 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,494 | ₩27,761 | ₩26,427 | ₩26,961 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,363 | ₩29,363 | ₩26,427 | ₩26,961 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,295 | ₩29,096 | ₩27,227 | ₩29,096 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,630 | ₩30,965 | ₩27,548 | ₩28,829 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,431 | ₩30,431 | ₩26,694 | ₩28,829 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,028 | ₩30,698 | ₩26,694 | ₩28,028 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,562 | ₩28,829 | ₩25,412 | ₩27,227 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,630 | ₩29,630 | ₩27,494 | ₩27,761 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,965 | ₩30,965 | ₩28,562 | ₩28,829 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,498 | ₩33,367 | ₩30,511 | ₩30,965 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,829 | ₩30,698 | ₩28,162 | ₩30,698 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,096 | ₩29,096 | ₩27,494 | ₩27,895 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,698 | ₩30,698 | ₩27,628 | ₩29,096 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,965 | ₩32,833 | ₩29,096 | ₩30,698 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,965 | ₩33,100 | ₩30,164 | ₩30,698 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,100 | ₩33,901 | ₩31,232 | ₩31,765 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,634 | ₩36,036 | ₩32,566 | ₩32,833 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,371 | ₩37,371 | ₩33,634 | ₩33,901 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,973 | ₩41,562 | ₩34,969 | ₩36,036 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,311 | ₩44,311 | ₩38,732 | ₩38,973 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,248 | ₩47,515 | ₩42,443 | ₩43,244 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,849 | ₩50,451 | ₩45,913 | ₩47,248 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩50,985 | ₩53,387 | ₩46,714 | ₩48,582 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,981 | ₩60,328 | ₩46,847 | ₩52,053 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,248 | ₩57,124 | ₩38,092 | ₩45,379 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,515 | ₩49,383 | ₩42,977 | ₩45,913 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,447 | ₩51,252 | ₩41,642 | ₩50,184 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,778 | ₩71,005 | ₩36,570 | ₩58,459 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,024 | ₩24,611 | ₩22,289 | ₩23,384 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,572 | ₩25,572 | ₩22,876 | ₩23,597 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,743 | ₩26,160 | ₩21,622 | ₩25,466 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,942 | ₩22,369 | ₩20,821 | ₩22,129 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,343 | ₩22,956 | ₩21,088 | ₩21,088 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,622 | ₩22,956 | ₩21,061 | ₩21,969 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,020 | ₩21,355 | ₩19,513 | ₩21,061 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,552 | ₩19,913 | ₩18,419 | ₩19,380 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,460 | ₩19,513 | ₩18,178 | ₩18,659 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,926 | ₩20,020 | ₩17,965 | ₩18,819 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,702 | ₩22,156 | ₩20,020 | ₩20,074 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,663 | ₩22,770 | ₩21,355 | ₩21,809 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,558 | ₩24,558 | ₩22,690 | ₩22,876 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,558 | ₩25,092 | ₩24,291 | ₩24,585 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,798 | ₩25,599 | ₩24,345 | ₩24,345 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,893 | ₩25,893 | ₩24,211 | ₩24,745 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,092 | ₩25,973 | ₩24,558 | ₩25,119 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,961 | ₩26,961 | ₩23,971 | ₩24,451 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,295 | ₩28,562 | ₩26,694 | ₩26,827 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,630 | ₩30,110 | ₩28,295 | ₩28,295 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,630 | ₩30,297 | ₩29,363 | ₩29,363 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,698 | ₩30,698 | ₩29,363 | ₩29,630 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,965 | ₩31,232 | ₩29,630 | ₩30,698 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,032 | ₩32,833 | ₩29,363 | ₩30,431 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,702 | ₩34,969 | ₩30,164 | ₩30,698 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,363 | ₩34,702 | ₩29,363 | ₩34,168 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,630 | ₩30,324 | ₩26,694 | ₩29,096 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,299 | ₩32,887 | ₩29,897 | ₩30,431 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,769 | ₩36,036 | ₩31,765 | ₩31,765 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,969 | ₩36,570 | ₩34,969 | ₩36,036 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,570 | ₩36,837 | ₩34,969 | ₩35,502 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,901 | ₩35,903 | ₩33,901 | ₩35,769 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,702 | ₩34,995 | ₩33,687 | ₩34,168 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,833 | ₩35,502 | ₩32,166 | ₩34,969 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,570 | ₩38,038 | ₩31,765 | ₩32,833 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,303 | ₩38,038 | ₩36,036 | ₩36,036 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,969 | ₩37,638 | ₩34,435 | ₩36,570 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,104 | ₩37,104 | ₩34,702 | ₩35,769 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,638 | ₩38,439 | ₩36,036 | ₩36,837 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,973 | ₩40,841 | ₩37,371 | ₩38,172 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,973 | ₩40,307 | ₩38,973 | ₩39,106 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,040 | ₩42,710 | ₩36,303 | ₩38,973 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,981 | ₩49,116 | ₩46,447 | ₩46,447 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,845 | ₩47,248 | ₩43,778 | ₩46,981 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,714 | ₩48,582 | ₩45,913 | ₩46,180 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,441 | ₩55,256 | ₩44,044 | ₩50,184 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩50,985 | ₩52,853 | ₩49,116 | ₩49,650 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,256 | ₩55,523 | ₩50,985 | ₩52,053 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,120 | ₩55,523 | ₩52,853 | ₩54,989 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,722 | ₩54,989 | ₩52,053 | ₩53,387 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,790 | ₩56,857 | ₩54,055 | ₩54,722 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,523 | ₩57,658 | ₩54,455 | ₩56,057 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,925 | ₩58,459 | ₩54,455 | ₩55,523 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,790 | ₩58,726 | ₩55,523 | ₩57,124 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,387 | ₩55,629 | ₩51,118 | ₩55,523 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,065 | ₩64,065 | ₩48,315 | ₩53,387 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,132 | ₩65,933 | ₩63,024 | ₩64,865 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩62,997 | ₩65,666 | ₩62,837 | ₩65,132 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,467 | ₩66,734 | ₩61,662 | ₩62,997 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,204 | ₩70,204 | ₩65,933 | ₩65,933 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,407 | ₩73,407 | ₩68,069 | ₩68,869 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,204 | ₩72,527 | ₩67,268 | ₩72,073 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,136 | ₩71,272 | ₩68,175 | ₩70,204 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,806 | ₩72,607 | ₩66,734 | ₩67,802 | -5.58% | 1.7만 |
|---|