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 | ₩2,937 | ₩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 | ₩3,551 |
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 | ₩4,205 | ₩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 | ₩4,779 | ₩4,437 | ₩4,512 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,738 | ₩4,859 | ₩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 | ₩4,819 | ₩5,272 | ₩4,819 | ₩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 | ₩6,314 | ₩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 | ₩6,621 | ₩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 | ₩7,622 | ₩7,622 | -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 | ₩9,237 | +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 | ₩8,503 | ₩8,503 | ₩7,315 | ₩7,595 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,369 | ₩9,277 | ₩8,142 | ₩8,249 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,929 | ₩10,325 | ₩7,886 | ₩8,449 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,208 | ₩7,235 | ₩6,701 | ₩7,041 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,395 | ₩7,408 | ₩7,134 | ₩7,235 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,291 | ₩7,461 | ₩7,008 | ₩7,355 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,221 | ₩7,461 | ₩7,221 | ₩7,288 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,928 | ₩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 | ₩7,622 | ₩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 | ₩7,542 | ₩8,009 | ₩7,542 | ₩7,982 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,315 | ₩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 | ₩7,343 | ₩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 | ₩9,998 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,239 | ₩11,853 | ₩10,545 | ₩11,132 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,372 | ₩12,387 | ₩11,025 | ₩11,426 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,479 | ₩12,013 | ₩10,945 | ₩11,773 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,933 | ₩12,013 | ₩11,266 | ₩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 | ₩12,494 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,986 | ₩12,547 | ₩11,506 | ₩12,467 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,307 | ₩12,307 | ₩10,812 | ₩11,906 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,615 | ₩13,615 | ₩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 | ₩13,802 | ₩12,227 | ₩12,734 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,001 | ₩13,882 | ₩12,413 | ₩12,787 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,411 | ₩12,654 | ₩10,278 | ₩12,494 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,610 | ₩10,999 | ₩9,477 | ₩10,919 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,557 | ₩10,625 | ₩9,477 | ₩9,610 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,144 | ₩10,305 | ₩9,077 | ₩9,797 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,744 | ₩10,118 | ₩8,943 | ₩9,237 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,064 | ₩10,678 | ₩9,771 | ₩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 | ₩10,038 | -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 | ₩10,305 | -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 | ₩10,732 | ₩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 | ₩13,615 | ₩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 | ₩11,079 | ₩11,880 | +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 | ₩11,693 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,346 | ₩11,746 | ₩10,625 | ₩10,705 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,465 | ₩11,212 | ₩10,438 | ₩10,732 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,479 | ₩11,479 | ₩10,171 | ₩10,732 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,520 | ₩12,680 | ₩11,479 | ₩11,506 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,268 | ₩13,802 | ₩12,387 | ₩12,841 | -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 | ₩12,307 | ₩12,547 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,629 | ₩15,483 | ₩14,202 | ₩14,362 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,882 | ₩14,816 | ₩13,615 | ₩14,336 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,348 | ₩14,229 | ₩11,212 | ₩13,882 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,081 | ₩14,069 | ₩12,814 | ₩13,695 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,056 | ₩15,083 | ₩13,134 | ₩13,268 | -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 | ₩13,962 | ₩15,510 | ₩13,428 | ₩15,403 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,882 | ₩14,095 | ₩13,348 | ₩13,722 | -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 | ₩14,069 | ₩14,069 | ₩12,814 | ₩13,001 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,309 | ₩14,336 | ₩13,455 | ₩13,615 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,416 | ₩14,602 | ₩13,615 | ₩14,602 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,882 | ₩14,469 | ₩13,748 | ₩14,389 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,056 | ₩15,564 | ₩13,615 | ₩13,748 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,896 | ₩14,896 | ₩13,188 | ₩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 | ₩11,880 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,896 | ₩15,216 | ₩11,479 | ₩13,455 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,032 | ₩17,619 | ₩15,003 | ₩15,216 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,687 | ₩19,141 | ₩16,311 | ₩16,818 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,757 | ₩21,917 | ₩19,221 | ₩21,036 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,262 | ₩21,597 | ₩19,701 | ₩21,570 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,328 | ₩20,903 | ₩19,328 | ₩20,048 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,354 | ₩19,568 | ₩18,634 | ₩18,954 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,954 | ₩19,701 | ₩18,473 | ₩18,927 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,354 | ₩19,354 | ₩17,379 | ₩18,954 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,383 | ₩21,383 | ₩18,553 | ₩19,061 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,886 | ₩18,927 | ₩17,886 | ₩18,420 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,221 | ₩19,221 | ₩17,913 | ₩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 | ₩20,636 | ₩18,206 | ₩18,420 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,022 | ₩20,689 | ₩19,488 | ₩19,755 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,623 | ₩21,623 | ₩19,781 | ₩19,968 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,090 | ₩21,623 | ₩20,289 | ₩21,570 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,823 | ₩21,356 | ₩20,022 | ₩21,063 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,823 | ₩21,543 | ₩20,289 | ₩20,823 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,730 | ₩21,730 | ₩20,022 | ₩21,543 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,371 | ₩22,424 | ₩21,356 | ₩21,490 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,890 | ₩23,732 | ₩21,677 | ₩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 | ₩22,051 | ₩21,276 | ₩21,623 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,490 | ₩22,051 | ₩21,170 | ₩21,437 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,905 | ₩22,905 | ₩21,223 | ₩22,024 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,196 | ₩22,985 | ₩20,235 | ₩22,932 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,424 | ₩22,451 | ₩21,090 | ₩21,597 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,225 | ₩23,252 | ₩21,383 | ₩22,131 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,492 | ₩25,201 | ₩22,451 | ₩23,145 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,492 | ₩23,919 | ₩20,476 | ₩22,691 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,361 | ₩25,361 | ₩23,225 | ₩23,786 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,468 | ₩25,895 | ₩24,640 | ₩25,654 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,827 | ₩26,375 | ₩24,400 | ₩26,002 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,082 | ₩26,429 | ₩23,893 | ₩24,747 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,230 | ₩27,496 | ₩25,735 | ₩26,028 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,496 | ₩27,763 | ₩26,429 | ₩26,963 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,365 | ₩29,365 | ₩26,429 | ₩26,963 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,297 | ₩29,098 | ₩27,230 | ₩29,098 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,632 | ₩30,967 | ₩27,550 | ₩28,831 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,433 | ₩30,433 | ₩26,696 | ₩28,831 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,030 | ₩30,700 | ₩26,696 | ₩28,030 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,564 | ₩28,831 | ₩25,414 | ₩27,230 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,632 | ₩29,632 | ₩27,496 | ₩27,763 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,967 | ₩30,967 | ₩28,564 | ₩28,831 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,501 | ₩33,370 | ₩30,513 | ₩30,967 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,831 | ₩30,700 | ₩28,164 | ₩30,700 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,098 | ₩29,098 | ₩27,496 | ₩27,897 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,700 | ₩30,700 | ₩27,630 | ₩29,098 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,967 | ₩32,836 | ₩29,098 | ₩30,700 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,967 | ₩33,103 | ₩30,166 | ₩30,700 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,103 | ₩33,903 | ₩31,234 | ₩31,768 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,636 | ₩36,039 | ₩32,569 | ₩32,836 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,374 | ₩37,374 | ₩33,636 | ₩33,903 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,976 | ₩41,565 | ₩34,971 | ₩36,039 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,315 | ₩44,315 | ₩38,735 | ₩38,976 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,251 | ₩47,518 | ₩42,446 | ₩43,247 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,853 | ₩50,455 | ₩45,916 | ₩47,251 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩50,989 | ₩53,391 | ₩46,717 | ₩48,586 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,984 | ₩60,332 | ₩46,851 | ₩52,056 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,251 | ₩57,129 | ₩38,095 | ₩45,383 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,518 | ₩49,387 | ₩42,980 | ₩45,916 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,450 | ₩51,256 | ₩41,645 | ₩50,188 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,781 | ₩71,010 | ₩36,573 | ₩58,463 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,026 | ₩24,613 | ₩22,291 | ₩23,385 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,574 | ₩25,574 | ₩22,878 | ₩23,599 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,745 | ₩26,162 | ₩21,623 | ₩25,468 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,944 | ₩22,371 | ₩20,823 | ₩22,131 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,344 | ₩22,958 | ₩21,090 | ₩21,090 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,623 | ₩22,958 | ₩21,063 | ₩21,970 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,022 | ₩21,356 | ₩19,514 | ₩21,063 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,553 | ₩19,915 | ₩18,420 | ₩19,381 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,461 | ₩19,514 | ₩18,180 | ₩18,660 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,927 | ₩20,022 | ₩17,966 | ₩18,820 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,704 | ₩22,157 | ₩20,022 | ₩20,075 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,665 | ₩22,771 | ₩21,356 | ₩21,810 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,560 | ₩24,560 | ₩22,691 | ₩22,878 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,560 | ₩25,094 | ₩24,293 | ₩24,587 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,800 | ₩25,601 | ₩24,346 | ₩24,346 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,895 | ₩25,895 | ₩24,213 | ₩24,747 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,094 | ₩25,975 | ₩24,560 | ₩25,121 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,963 | ₩26,963 | ₩23,973 | ₩24,453 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,297 | ₩28,564 | ₩26,696 | ₩26,829 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,632 | ₩30,113 | ₩28,297 | ₩28,297 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,632 | ₩30,300 | ₩29,365 | ₩29,365 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,700 | ₩30,700 | ₩29,365 | ₩29,632 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,967 | ₩31,234 | ₩29,632 | ₩30,700 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,035 | ₩32,836 | ₩29,365 | ₩30,433 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,704 | ₩34,971 | ₩30,166 | ₩30,700 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,365 | ₩34,704 | ₩29,365 | ₩34,170 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,632 | ₩30,326 | ₩26,696 | ₩29,098 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,302 | ₩32,889 | ₩29,899 | ₩30,433 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,772 | ₩36,039 | ₩31,768 | ₩31,768 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,971 | ₩36,573 | ₩34,971 | ₩36,039 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,573 | ₩36,840 | ₩34,971 | ₩35,505 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,903 | ₩35,906 | ₩33,903 | ₩35,772 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,704 | ₩34,998 | ₩33,690 | ₩34,170 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,836 | ₩35,505 | ₩32,168 | ₩34,971 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,573 | ₩38,041 | ₩31,768 | ₩32,836 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,306 | ₩38,041 | ₩36,039 | ₩36,039 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,971 | ₩37,641 | ₩34,437 | ₩36,573 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,107 | ₩37,107 | ₩34,704 | ₩35,772 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,641 | ₩38,442 | ₩36,039 | ₩36,840 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,976 | ₩40,844 | ₩37,374 | ₩38,175 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,976 | ₩40,310 | ₩38,976 | ₩39,109 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,043 | ₩42,713 | ₩36,306 | ₩38,976 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,984 | ₩49,120 | ₩46,450 | ₩46,450 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,849 | ₩47,251 | ₩43,781 | ₩46,984 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,717 | ₩48,586 | ₩45,916 | ₩46,183 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,445 | ₩55,260 | ₩44,048 | ₩50,188 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩50,989 | ₩52,857 | ₩49,120 | ₩49,654 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,260 | ₩55,527 | ₩50,989 | ₩52,056 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,124 | ₩55,527 | ₩52,857 | ₩54,993 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,726 | ₩54,993 | ₩52,056 | ₩53,391 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,794 | ₩56,862 | ₩54,059 | ₩54,726 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,527 | ₩57,662 | ₩54,459 | ₩56,061 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,929 | ₩58,463 | ₩54,459 | ₩55,527 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,794 | ₩58,730 | ₩55,527 | ₩57,129 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,391 | ₩55,634 | ₩51,122 | ₩55,527 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,069 | ₩64,069 | ₩48,319 | ₩53,391 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,137 | ₩65,938 | ₩63,028 | ₩64,870 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,002 | ₩65,671 | ₩62,841 | ₩65,137 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,472 | ₩66,739 | ₩61,667 | ₩63,002 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,209 | ₩70,209 | ₩65,938 | ₩65,938 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,413 | ₩73,413 | ₩68,074 | ₩68,875 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,209 | ₩72,532 | ₩67,273 | ₩72,078 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,142 | ₩71,277 | ₩68,181 | ₩70,209 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,811 | ₩72,612 | ₩66,739 | ₩67,807 | -5.58% | 1.7만 |
|---|