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 | ₩3,071 | ₩3,118 | ₩2,937 | ₩3,004 | -2.17% | 6.5만 |
| 2026.10.08 | ₩3,685 | ₩3,685 | ₩3,084 | ₩3,084 | -16.30% | 10만 |
| 2026.10.07 | ₩3,325 | ₩3,471 | ₩3,298 | ₩3,391 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,685 | ₩3,765 | ₩3,398 | ₩3,405 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,912 | ₩3,992 | ₩3,747 | ₩3,792 | -3.07% | 4.3만 |
| 2026.10.02 | ₩3,912 | ₩3,992 | ₩3,765 | ₩3,765 | -3.75% | 1.8만 |
| 2026.10.01 | ₩3,621 | ₩3,912 | ₩3,565 | ₩3,912 | +8.04% | 5.1만 |
| 2026.09.30 | ₩3,665 | ₩3,739 | ₩3,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,685 |
| +0.55% |
| 3.9만 |
| 2026.09.29 | ₩3,458 | ₩3,925 | ₩3,431 | ₩3,779 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,805 | ₩3,805 | ₩3,178 | ₩3,458 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,006 | ₩4,006 | ₩3,705 | ₩3,805 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,019 | ₩4,286 | ₩3,805 | ₩4,233 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,192 | ₩4,273 | ₩4,006 | ₩4,019 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,206 | ₩4,273 | ₩4,072 | ₩4,273 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,233 | ₩4,298 | ₩4,123 | ₩4,179 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,099 | ₩4,353 | ₩4,099 | ₩4,126 | +0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩4,179 | ₩4,246 | ₩4,112 | ₩4,112 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,179 | ₩4,254 | ₩4,086 | ₩4,112 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,219 | ₩4,277 | ₩4,112 | ₩4,179 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,326 | ₩4,379 | ₩4,139 | ₩4,192 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,126 | ₩4,393 | ₩4,099 | ₩4,273 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,219 | ₩4,263 | ₩4,090 | ₩4,099 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,540 | ₩4,580 | ₩4,246 | ₩4,246 | -6.47% | 5.5만 |
|---|
| 2026.09.08 | ₩4,686 | ₩4,780 | ₩4,438 | ₩4,513 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,740 | ₩4,860 | ₩4,673 | ₩4,713 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,807 | ₩4,927 | ₩4,700 | ₩4,793 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,820 | ₩5,274 | ₩4,820 | ₩4,833 | +0.28% | 14.2만 |
|---|
| 2026.09.01 | ₩5,047 | ₩5,261 | ₩4,807 | ₩4,887 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,035 | ₩6,035 | ₩5,140 | ₩5,301 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,861 | ₩6,315 | ₩5,675 | ₩5,982 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,596 | ₩7,611 | ₩6,143 | ₩7,611 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,622 | ₩6,636 | ₩6,275 | ₩6,636 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,249 | ₩6,765 | ₩5,841 | ₩6,649 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,836 | ₩7,330 | ₩6,476 | ₩6,556 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,076 | ₩7,090 | ₩6,516 | ₩6,729 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,836 | ₩7,413 | ₩6,689 | ₩6,890 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,944 | ₩7,944 | ₩6,796 | ₩6,956 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,611 | ₩7,811 | ₩7,477 | ₩7,651 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,345 | ₩8,345 | ₩7,624 | ₩7,624 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,320 | ₩9,346 | ₩8,305 | ₩8,432 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,879 | ₩9,653 | ₩7,864 | ₩9,239 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,038 | ₩8,639 | ₩7,370 | ₩8,078 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,103 | ₩8,305 | ₩6,903 | ₩7,797 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,197 | ₩7,343 | ₩6,809 | ₩6,943 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,397 | ₩7,838 | ₩7,157 | ₩7,157 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,878 | ₩7,998 | ₩7,343 | ₩7,424 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,505 | ₩8,505 | ₩7,317 | ₩7,597 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,372 | ₩9,280 | ₩8,145 | ₩8,251 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,931 | ₩10,328 | ₩7,888 | ₩8,452 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,210 | ₩7,237 | ₩6,703 | ₩7,043 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,397 | ₩7,410 | ₩7,137 | ₩7,237 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,293 | ₩7,464 | ₩7,010 | ₩7,357 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,223 | ₩7,464 | ₩7,223 | ₩7,290 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,930 | ₩7,170 | ₩6,809 | ₩7,163 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,250 | ₩7,303 | ₩6,890 | ₩6,890 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,624 | ₩7,653 | ₩7,250 | ₩7,303 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,731 | ₩7,824 | ₩7,477 | ₩7,637 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,024 | ₩8,500 | ₩7,811 | ₩7,878 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,544 | ₩8,011 | ₩7,544 | ₩7,984 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,317 | ₩7,771 | ₩7,090 | ₩7,450 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,410 | ₩7,477 | ₩7,211 | ₩7,410 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,677 | ₩8,011 | ₩7,345 | ₩7,490 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,627 | ₩9,720 | ₩7,076 | ₩7,704 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,668 | ₩10,935 | ₩9,613 | ₩10,000 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,242 | ₩11,856 | ₩10,548 | ₩11,135 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,376 | ₩12,390 | ₩11,029 | ₩11,429 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,483 | ₩12,017 | ₩10,948 | ₩11,776 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,937 | ₩12,017 | ₩11,269 | ₩11,723 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,524 | ₩12,524 | ₩11,376 | ₩11,723 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,364 | ₩12,818 | ₩11,669 | ₩12,497 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,990 | ₩12,551 | ₩11,509 | ₩12,471 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,310 | ₩12,310 | ₩10,815 | ₩11,910 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,619 | ₩13,619 | ₩11,750 | ₩12,417 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,417 | ₩14,019 | ₩12,150 | ₩13,218 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,551 | ₩13,806 | ₩12,230 | ₩12,738 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,005 | ₩13,886 | ₩12,417 | ₩12,791 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,414 | ₩12,658 | ₩10,281 | ₩12,497 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,613 | ₩11,002 | ₩9,480 | ₩10,922 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,560 | ₩10,628 | ₩9,480 | ₩9,613 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,147 | ₩10,308 | ₩9,079 | ₩9,800 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,747 | ₩10,121 | ₩8,946 | ₩9,239 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,067 | ₩10,681 | ₩9,774 | ₩9,907 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,414 | ₩10,681 | ₩9,720 | ₩9,907 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,441 | ₩10,441 | ₩9,373 | ₩10,041 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,575 | ₩10,575 | ₩9,880 | ₩10,147 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,055 | ₩11,750 | ₩10,281 | ₩10,308 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,376 | ₩11,803 | ₩10,681 | ₩10,948 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,177 | ₩12,177 | ₩10,735 | ₩11,029 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,750 | ₩12,551 | ₩11,483 | ₩12,017 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,551 | ₩12,631 | ₩11,803 | ₩11,803 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,085 | ₩13,218 | ₩12,471 | ₩12,551 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,684 | ₩13,619 | ₩12,017 | ₩12,978 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,017 | ₩13,031 | ₩11,509 | ₩12,284 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,643 | ₩13,085 | ₩11,082 | ₩11,883 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,322 | ₩11,990 | ₩11,135 | ₩11,483 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,975 | ₩12,284 | ₩10,521 | ₩11,696 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,349 | ₩11,750 | ₩10,628 | ₩10,708 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,468 | ₩11,216 | ₩10,441 | ₩10,735 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,483 | ₩11,483 | ₩10,174 | ₩10,735 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,524 | ₩12,684 | ₩11,483 | ₩11,509 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,272 | ₩13,806 | ₩12,390 | ₩12,844 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,444 | ₩13,352 | ₩12,444 | ₩13,298 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,100 | ₩14,100 | ₩12,310 | ₩12,551 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,634 | ₩15,488 | ₩14,206 | ₩14,367 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,886 | ₩14,820 | ₩13,619 | ₩14,340 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,352 | ₩14,233 | ₩11,216 | ₩13,886 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,085 | ₩14,073 | ₩12,818 | ₩13,699 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,061 | ₩15,088 | ₩13,138 | ₩13,272 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,221 | ₩15,408 | ₩13,913 | ₩15,088 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,488 | ₩15,969 | ₩14,874 | ₩15,488 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,966 | ₩15,515 | ₩13,432 | ₩15,408 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,886 | ₩14,100 | ₩13,352 | ₩13,726 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,352 | ₩14,019 | ₩13,085 | ₩14,019 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,352 | ₩13,352 | ₩12,764 | ₩13,352 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,085 | ₩13,752 | ₩13,031 | ₩13,592 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,073 | ₩14,073 | ₩12,818 | ₩13,005 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,313 | ₩14,340 | ₩13,459 | ₩13,619 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,420 | ₩14,607 | ₩13,619 | ₩14,607 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,886 | ₩14,473 | ₩13,752 | ₩14,393 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,061 | ₩15,568 | ₩13,619 | ₩13,752 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,901 | ₩14,901 | ₩13,192 | ₩14,553 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,218 | ₩14,901 | ₩12,631 | ₩14,527 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,085 | ₩13,325 | ₩11,750 | ₩11,883 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,901 | ₩15,221 | ₩11,483 | ₩13,459 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,037 | ₩17,624 | ₩15,007 | ₩15,221 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,693 | ₩19,146 | ₩16,316 | ₩16,823 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,763 | ₩21,924 | ₩19,227 | ₩21,042 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,268 | ₩21,603 | ₩19,707 | ₩21,577 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,333 | ₩20,909 | ₩19,333 | ₩20,054 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,360 | ₩19,574 | ₩18,639 | ₩18,960 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,960 | ₩19,707 | ₩18,479 | ₩18,933 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,360 | ₩19,360 | ₩17,384 | ₩18,960 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,390 | ₩21,390 | ₩18,559 | ₩19,066 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,891 | ₩18,933 | ₩17,891 | ₩18,425 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,227 | ₩19,227 | ₩17,918 | ₩17,945 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,693 | ₩19,520 | ₩17,811 | ₩19,280 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,054 | ₩20,642 | ₩18,212 | ₩18,425 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,028 | ₩20,695 | ₩19,494 | ₩19,761 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,630 | ₩21,630 | ₩19,787 | ₩19,974 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,096 | ₩21,630 | ₩20,295 | ₩21,577 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,829 | ₩21,363 | ₩20,028 | ₩21,069 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,829 | ₩21,550 | ₩20,295 | ₩20,829 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,737 | ₩21,737 | ₩20,028 | ₩21,550 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,378 | ₩22,431 | ₩21,363 | ₩21,496 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,897 | ₩23,740 | ₩21,683 | ₩22,164 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,191 | ₩22,244 | ₩21,363 | ₩21,897 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,977 | ₩22,057 | ₩21,283 | ₩21,630 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,496 | ₩22,057 | ₩21,176 | ₩21,443 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,912 | ₩22,912 | ₩21,229 | ₩22,030 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,203 | ₩22,992 | ₩20,241 | ₩22,938 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,431 | ₩22,458 | ₩21,096 | ₩21,603 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,232 | ₩23,259 | ₩21,390 | ₩22,137 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,499 | ₩25,208 | ₩22,458 | ₩23,152 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,499 | ₩23,926 | ₩20,482 | ₩22,698 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,368 | ₩25,368 | ₩23,232 | ₩23,793 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,475 | ₩25,902 | ₩24,647 | ₩25,662 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,834 | ₩26,383 | ₩24,407 | ₩26,009 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,089 | ₩26,437 | ₩23,900 | ₩24,754 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,238 | ₩27,505 | ₩25,742 | ₩26,036 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,505 | ₩27,772 | ₩26,437 | ₩26,971 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,374 | ₩29,374 | ₩26,437 | ₩26,971 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,306 | ₩29,107 | ₩27,238 | ₩29,107 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,641 | ₩30,976 | ₩27,558 | ₩28,840 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,442 | ₩30,442 | ₩26,704 | ₩28,840 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,039 | ₩30,709 | ₩26,704 | ₩28,039 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,573 | ₩28,840 | ₩25,422 | ₩27,238 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,641 | ₩29,641 | ₩27,505 | ₩27,772 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,976 | ₩30,976 | ₩28,573 | ₩28,840 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,510 | ₩33,380 | ₩30,522 | ₩30,976 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,840 | ₩30,709 | ₩28,172 | ₩30,709 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,107 | ₩29,107 | ₩27,505 | ₩27,905 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,709 | ₩30,709 | ₩27,638 | ₩29,107 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,976 | ₩32,845 | ₩29,107 | ₩30,709 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,976 | ₩33,112 | ₩30,175 | ₩30,709 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,112 | ₩33,914 | ₩31,243 | ₩31,777 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,647 | ₩36,050 | ₩32,578 | ₩32,845 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,385 | ₩37,385 | ₩33,647 | ₩33,914 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,987 | ₩41,578 | ₩34,982 | ₩36,050 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,328 | ₩44,328 | ₩38,747 | ₩38,987 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,265 | ₩47,532 | ₩42,459 | ₩43,260 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,868 | ₩50,470 | ₩45,930 | ₩47,265 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩51,004 | ₩53,407 | ₩46,731 | ₩48,601 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,998 | ₩60,350 | ₩46,865 | ₩52,072 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,265 | ₩57,146 | ₩38,106 | ₩45,396 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,532 | ₩49,402 | ₩42,993 | ₩45,930 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,464 | ₩51,271 | ₩41,658 | ₩50,203 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,794 | ₩71,032 | ₩36,584 | ₩58,481 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,033 | ₩24,621 | ₩22,298 | ₩23,392 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,582 | ₩25,582 | ₩22,885 | ₩23,606 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,751 | ₩26,170 | ₩21,630 | ₩25,475 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,950 | ₩22,378 | ₩20,829 | ₩22,137 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,351 | ₩22,965 | ₩21,096 | ₩21,096 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,630 | ₩22,965 | ₩21,069 | ₩21,977 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,028 | ₩21,363 | ₩19,520 | ₩21,069 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,559 | ₩19,921 | ₩18,425 | ₩19,387 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,467 | ₩19,520 | ₩18,185 | ₩18,666 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,933 | ₩20,028 | ₩17,972 | ₩18,826 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,710 | ₩22,164 | ₩20,028 | ₩20,081 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,671 | ₩22,778 | ₩21,363 | ₩21,817 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,567 | ₩24,567 | ₩22,698 | ₩22,885 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,567 | ₩25,101 | ₩24,300 | ₩24,594 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,808 | ₩25,609 | ₩24,354 | ₩24,354 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,902 | ₩25,902 | ₩24,220 | ₩24,754 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,101 | ₩25,983 | ₩24,567 | ₩25,128 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,971 | ₩26,971 | ₩23,980 | ₩24,460 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,306 | ₩28,573 | ₩26,704 | ₩26,837 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,641 | ₩30,122 | ₩28,306 | ₩28,306 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,641 | ₩30,309 | ₩29,374 | ₩29,374 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,709 | ₩30,709 | ₩29,374 | ₩29,641 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,976 | ₩31,243 | ₩29,641 | ₩30,709 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,044 | ₩32,845 | ₩29,374 | ₩30,442 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,715 | ₩34,982 | ₩30,175 | ₩30,709 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,374 | ₩34,715 | ₩29,374 | ₩34,181 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,641 | ₩30,335 | ₩26,704 | ₩29,107 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,311 | ₩32,899 | ₩29,908 | ₩30,442 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,783 | ₩36,050 | ₩31,777 | ₩31,777 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,982 | ₩36,584 | ₩34,982 | ₩36,050 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,584 | ₩36,851 | ₩34,982 | ₩35,516 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,914 | ₩35,916 | ₩33,914 | ₩35,783 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,715 | ₩35,008 | ₩33,700 | ₩34,181 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,845 | ₩35,516 | ₩32,178 | ₩34,982 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,584 | ₩38,053 | ₩31,777 | ₩32,845 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,317 | ₩38,053 | ₩36,050 | ₩36,050 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,982 | ₩37,652 | ₩34,448 | ₩36,584 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,118 | ₩37,118 | ₩34,715 | ₩35,783 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,652 | ₩38,453 | ₩36,050 | ₩36,851 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,987 | ₩40,857 | ₩37,385 | ₩38,186 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,987 | ₩40,322 | ₩38,987 | ₩39,121 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,055 | ₩42,726 | ₩36,317 | ₩38,987 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,998 | ₩49,135 | ₩46,464 | ₩46,464 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,862 | ₩47,265 | ₩43,794 | ₩46,998 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,731 | ₩48,601 | ₩45,930 | ₩46,197 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,461 | ₩55,276 | ₩44,061 | ₩50,203 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩51,004 | ₩52,873 | ₩49,135 | ₩49,669 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,276 | ₩55,543 | ₩51,004 | ₩52,072 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,140 | ₩55,543 | ₩52,873 | ₩55,009 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,742 | ₩55,009 | ₩52,072 | ₩53,407 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,811 | ₩56,879 | ₩54,075 | ₩54,742 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,543 | ₩57,680 | ₩54,475 | ₩56,078 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,947 | ₩58,481 | ₩54,475 | ₩55,543 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,811 | ₩58,748 | ₩55,543 | ₩57,146 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,407 | ₩55,650 | ₩51,137 | ₩55,543 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,089 | ₩64,089 | ₩48,334 | ₩53,407 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,157 | ₩65,958 | ₩63,047 | ₩64,890 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,020 | ₩65,691 | ₩62,860 | ₩65,157 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,492 | ₩66,759 | ₩61,685 | ₩63,020 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,230 | ₩70,230 | ₩65,958 | ₩65,958 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,435 | ₩73,435 | ₩68,094 | ₩68,895 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,230 | ₩72,554 | ₩67,293 | ₩72,100 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,162 | ₩71,299 | ₩68,201 | ₩70,230 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,833 | ₩72,634 | ₩66,759 | ₩67,827 | -5.58% | 1.7만 |
|---|