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 | ₩3,069 | ₩3,116 | ₩2,936 | ₩3,003 | -2.17% | 6.5만 |
| 2026.10.08 | ₩3,683 | ₩3,683 | ₩3,083 | ₩3,083 | -16.30% | 10만 |
| 2026.10.07 | ₩3,323 | ₩3,470 | ₩3,296 | ₩3,390 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,683 | ₩3,763 | ₩3,396 | ₩3,403 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,910 | ₩3,990 | ₩3,745 | ₩3,790 | -3.07% | 4.3만 |
| 2026.10.02 | ₩3,910 | ₩3,990 | ₩3,763 | ₩3,763 | -3.75% | 1.8만 |
| 2026.10.01 | ₩3,619 | ₩3,910 | ₩3,563 | ₩3,910 | +8.04% | 5.1만 |
| 2026.09.30 | ₩3,663 | ₩3,737 | ₩3,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,683 |
| +0.55% |
| 3.9만 |
| 2026.09.29 | ₩3,456 | ₩3,923 | ₩3,430 | ₩3,777 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,803 | ₩3,803 | ₩3,176 | ₩3,456 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,003 | ₩4,003 | ₩3,703 | ₩3,803 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,017 | ₩4,284 | ₩3,803 | ₩4,230 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,190 | ₩4,270 | ₩4,003 | ₩4,017 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,204 | ₩4,270 | ₩4,070 | ₩4,270 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,230 | ₩4,296 | ₩4,121 | ₩4,177 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,097 | ₩4,350 | ₩4,097 | ₩4,124 | +0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩4,177 | ₩4,244 | ₩4,110 | ₩4,110 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,177 | ₩4,252 | ₩4,084 | ₩4,110 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,217 | ₩4,274 | ₩4,110 | ₩4,177 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,324 | ₩4,377 | ₩4,137 | ₩4,190 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,124 | ₩4,390 | ₩4,097 | ₩4,270 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,217 | ₩4,261 | ₩4,088 | ₩4,097 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,537 | ₩4,577 | ₩4,244 | ₩4,244 | -6.47% | 5.5만 |
|---|
| 2026.09.08 | ₩4,684 | ₩4,777 | ₩4,436 | ₩4,511 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,737 | ₩4,858 | ₩4,671 | ₩4,711 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,804 | ₩4,924 | ₩4,697 | ₩4,791 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,817 | ₩5,271 | ₩4,817 | ₩4,831 | +0.28% | 14.2만 |
|---|
| 2026.09.01 | ₩5,044 | ₩5,258 | ₩4,804 | ₩4,884 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,032 | ₩6,032 | ₩5,138 | ₩5,298 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,858 | ₩6,312 | ₩5,672 | ₩5,978 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,592 | ₩7,607 | ₩6,140 | ₩7,607 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,619 | ₩6,632 | ₩6,272 | ₩6,632 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,245 | ₩6,762 | ₩5,838 | ₩6,646 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,833 | ₩7,326 | ₩6,472 | ₩6,552 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,073 | ₩7,086 | ₩6,512 | ₩6,726 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,833 | ₩7,409 | ₩6,686 | ₩6,886 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,940 | ₩7,940 | ₩6,793 | ₩6,953 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,607 | ₩7,807 | ₩7,473 | ₩7,647 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,341 | ₩8,341 | ₩7,620 | ₩7,620 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,315 | ₩9,341 | ₩8,300 | ₩8,427 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,874 | ₩9,648 | ₩7,860 | ₩9,235 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,034 | ₩8,634 | ₩7,366 | ₩8,074 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,099 | ₩8,300 | ₩6,899 | ₩7,793 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,193 | ₩7,340 | ₩6,806 | ₩6,939 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,393 | ₩7,833 | ₩7,153 | ₩7,153 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,873 | ₩7,994 | ₩7,340 | ₩7,420 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,501 | ₩8,501 | ₩7,313 | ₩7,593 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,367 | ₩9,275 | ₩8,140 | ₩8,247 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,927 | ₩10,322 | ₩7,884 | ₩8,447 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,206 | ₩7,233 | ₩6,699 | ₩7,039 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,393 | ₩7,406 | ₩7,133 | ₩7,233 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,289 | ₩7,460 | ₩7,006 | ₩7,353 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,220 | ₩7,460 | ₩7,220 | ₩7,286 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,926 | ₩7,166 | ₩6,806 | ₩7,159 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,246 | ₩7,300 | ₩6,886 | ₩6,886 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,620 | ₩7,649 | ₩7,246 | ₩7,300 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,727 | ₩7,820 | ₩7,473 | ₩7,633 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,020 | ₩8,495 | ₩7,807 | ₩7,873 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,540 | ₩8,007 | ₩7,540 | ₩7,980 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,313 | ₩7,767 | ₩7,086 | ₩7,446 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,406 | ₩7,473 | ₩7,208 | ₩7,406 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,673 | ₩8,007 | ₩7,341 | ₩7,486 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,622 | ₩9,715 | ₩7,073 | ₩7,700 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,662 | ₩10,929 | ₩9,608 | ₩9,995 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,236 | ₩11,850 | ₩10,542 | ₩11,130 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,370 | ₩12,384 | ₩11,023 | ₩11,423 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,477 | ₩12,010 | ₩10,943 | ₩11,770 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,930 | ₩12,010 | ₩11,263 | ₩11,717 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,517 | ₩12,517 | ₩11,370 | ₩11,717 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,357 | ₩12,811 | ₩11,663 | ₩12,491 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,984 | ₩12,544 | ₩11,503 | ₩12,464 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,304 | ₩12,304 | ₩10,809 | ₩11,904 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,612 | ₩13,612 | ₩11,743 | ₩12,411 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,411 | ₩14,012 | ₩12,144 | ₩13,211 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,544 | ₩13,799 | ₩12,224 | ₩12,731 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩12,998 | ₩13,879 | ₩12,411 | ₩12,784 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,409 | ₩12,651 | ₩10,275 | ₩12,491 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,608 | ₩10,996 | ₩9,475 | ₩10,916 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,555 | ₩10,622 | ₩9,475 | ₩9,608 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,142 | ₩10,302 | ₩9,074 | ₩9,795 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,742 | ₩10,115 | ₩8,941 | ₩9,235 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,062 | ₩10,676 | ₩9,768 | ₩9,902 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,409 | ₩10,676 | ₩9,715 | ₩9,902 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,436 | ₩10,436 | ₩9,368 | ₩10,035 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,569 | ₩10,569 | ₩9,875 | ₩10,142 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,049 | ₩11,743 | ₩10,275 | ₩10,302 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,370 | ₩11,797 | ₩10,676 | ₩10,943 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,170 | ₩12,170 | ₩10,729 | ₩11,023 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,743 | ₩12,544 | ₩11,477 | ₩12,010 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,544 | ₩12,624 | ₩11,797 | ₩11,797 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,078 | ₩13,211 | ₩12,464 | ₩12,544 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,678 | ₩13,612 | ₩12,010 | ₩12,971 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,010 | ₩13,025 | ₩11,503 | ₩12,277 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,637 | ₩13,078 | ₩11,076 | ₩11,877 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,316 | ₩11,984 | ₩11,130 | ₩11,477 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,969 | ₩12,277 | ₩10,516 | ₩11,690 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,343 | ₩11,743 | ₩10,622 | ₩10,703 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,462 | ₩11,210 | ₩10,436 | ₩10,729 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,477 | ₩11,477 | ₩10,169 | ₩10,729 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,517 | ₩12,678 | ₩11,477 | ₩11,503 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,265 | ₩13,799 | ₩12,384 | ₩12,838 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,437 | ₩13,345 | ₩12,437 | ₩13,291 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,092 | ₩14,092 | ₩12,304 | ₩12,544 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,626 | ₩15,480 | ₩14,199 | ₩14,359 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,879 | ₩14,813 | ₩13,612 | ₩14,332 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,345 | ₩14,226 | ₩11,210 | ₩13,879 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,078 | ₩14,065 | ₩12,811 | ₩13,692 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,053 | ₩15,080 | ₩13,131 | ₩13,265 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,213 | ₩15,400 | ₩13,905 | ₩15,080 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,480 | ₩15,960 | ₩14,866 | ₩15,480 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,959 | ₩15,507 | ₩13,425 | ₩15,400 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,879 | ₩14,092 | ₩13,345 | ₩13,718 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,345 | ₩14,012 | ₩13,078 | ₩14,012 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,345 | ₩13,345 | ₩12,758 | ₩13,345 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,078 | ₩13,745 | ₩13,025 | ₩13,585 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,065 | ₩14,065 | ₩12,811 | ₩12,998 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,306 | ₩14,332 | ₩13,452 | ₩13,612 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,412 | ₩14,599 | ₩13,612 | ₩14,599 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,879 | ₩14,466 | ₩13,745 | ₩14,386 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,053 | ₩15,560 | ₩13,612 | ₩13,745 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,893 | ₩14,893 | ₩13,185 | ₩14,546 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,211 | ₩14,893 | ₩12,624 | ₩14,519 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,078 | ₩13,318 | ₩11,743 | ₩11,877 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,893 | ₩15,213 | ₩11,477 | ₩13,452 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,028 | ₩17,615 | ₩15,000 | ₩15,213 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,683 | ₩19,136 | ₩16,307 | ₩16,814 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,752 | ₩21,912 | ₩19,217 | ₩21,031 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,257 | ₩21,592 | ₩19,697 | ₩21,565 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,323 | ₩20,898 | ₩19,323 | ₩20,044 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,350 | ₩19,563 | ₩18,629 | ₩18,950 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,950 | ₩19,697 | ₩18,469 | ₩18,923 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,350 | ₩19,350 | ₩17,375 | ₩18,950 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,378 | ₩21,378 | ₩18,549 | ₩19,056 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,882 | ₩18,923 | ₩17,882 | ₩18,416 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,217 | ₩19,217 | ₩17,909 | ₩17,935 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,683 | ₩19,510 | ₩17,802 | ₩19,270 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,044 | ₩20,631 | ₩18,202 | ₩18,416 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,017 | ₩20,684 | ₩19,483 | ₩19,750 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,619 | ₩21,619 | ₩19,777 | ₩19,964 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,085 | ₩21,619 | ₩20,284 | ₩21,565 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,818 | ₩21,352 | ₩20,017 | ₩21,058 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,818 | ₩21,539 | ₩20,284 | ₩20,818 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,725 | ₩21,725 | ₩20,017 | ₩21,539 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,366 | ₩22,419 | ₩21,352 | ₩21,485 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,885 | ₩23,727 | ₩21,672 | ₩22,152 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,179 | ₩22,232 | ₩21,352 | ₩21,885 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,966 | ₩22,046 | ₩21,272 | ₩21,619 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,485 | ₩22,046 | ₩21,165 | ₩21,432 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,900 | ₩22,900 | ₩21,218 | ₩22,019 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,192 | ₩22,980 | ₩20,231 | ₩22,926 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,419 | ₩22,446 | ₩21,085 | ₩21,592 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,220 | ₩23,247 | ₩21,378 | ₩22,126 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,487 | ₩25,195 | ₩22,446 | ₩23,140 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,487 | ₩23,914 | ₩20,471 | ₩22,686 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,355 | ₩25,355 | ₩23,220 | ₩23,780 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,462 | ₩25,889 | ₩24,634 | ₩25,649 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,821 | ₩26,369 | ₩24,394 | ₩25,996 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,076 | ₩26,423 | ₩23,887 | ₩24,741 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,223 | ₩27,490 | ₩25,729 | ₩26,022 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,490 | ₩27,757 | ₩26,423 | ₩26,956 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,359 | ₩29,359 | ₩26,423 | ₩26,956 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,291 | ₩29,092 | ₩27,223 | ₩29,092 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,625 | ₩30,960 | ₩27,544 | ₩28,825 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,426 | ₩30,426 | ₩26,690 | ₩28,825 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,024 | ₩30,693 | ₩26,690 | ₩28,024 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,558 | ₩28,825 | ₩25,409 | ₩27,223 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,625 | ₩29,625 | ₩27,490 | ₩27,757 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,960 | ₩30,960 | ₩28,558 | ₩28,825 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,494 | ₩33,362 | ₩30,506 | ₩30,960 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,825 | ₩30,693 | ₩28,158 | ₩30,693 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,092 | ₩29,092 | ₩27,490 | ₩27,891 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,693 | ₩30,693 | ₩27,624 | ₩29,092 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,960 | ₩32,828 | ₩29,092 | ₩30,693 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,960 | ₩33,095 | ₩30,159 | ₩30,693 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,095 | ₩33,896 | ₩31,227 | ₩31,761 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,629 | ₩36,031 | ₩32,561 | ₩32,828 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,365 | ₩37,365 | ₩33,629 | ₩33,896 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,967 | ₩41,556 | ₩34,963 | ₩36,031 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,305 | ₩44,305 | ₩38,727 | ₩38,967 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,241 | ₩47,507 | ₩42,436 | ₩43,237 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,842 | ₩50,443 | ₩45,906 | ₩47,241 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩50,977 | ₩53,379 | ₩46,707 | ₩48,575 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,974 | ₩60,318 | ₩46,840 | ₩52,045 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,241 | ₩57,116 | ₩38,086 | ₩45,372 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,507 | ₩49,376 | ₩42,970 | ₩45,906 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,440 | ₩51,244 | ₩41,636 | ₩50,176 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,771 | ₩70,994 | ₩36,565 | ₩58,450 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,021 | ₩24,608 | ₩22,286 | ₩23,380 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,569 | ₩25,569 | ₩22,873 | ₩23,594 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,740 | ₩26,156 | ₩21,619 | ₩25,462 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,939 | ₩22,366 | ₩20,818 | ₩22,126 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,339 | ₩22,953 | ₩21,085 | ₩21,085 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,619 | ₩22,953 | ₩21,058 | ₩21,966 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,017 | ₩21,352 | ₩19,510 | ₩21,058 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,549 | ₩19,910 | ₩18,416 | ₩19,377 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,457 | ₩19,510 | ₩18,176 | ₩18,656 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,923 | ₩20,017 | ₩17,962 | ₩18,816 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,699 | ₩22,152 | ₩20,017 | ₩20,071 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,659 | ₩22,766 | ₩21,352 | ₩21,805 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,554 | ₩24,554 | ₩22,686 | ₩22,873 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,554 | ₩25,088 | ₩24,288 | ₩24,581 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,795 | ₩25,595 | ₩24,341 | ₩24,341 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,889 | ₩25,889 | ₩24,207 | ₩24,741 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,088 | ₩25,969 | ₩24,554 | ₩25,115 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,956 | ₩26,956 | ₩23,967 | ₩24,448 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,291 | ₩28,558 | ₩26,690 | ₩26,823 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,625 | ₩30,106 | ₩28,291 | ₩28,291 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,625 | ₩30,293 | ₩29,359 | ₩29,359 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,693 | ₩30,693 | ₩29,359 | ₩29,625 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,960 | ₩31,227 | ₩29,625 | ₩30,693 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,028 | ₩32,828 | ₩29,359 | ₩30,426 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,696 | ₩34,963 | ₩30,159 | ₩30,693 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,359 | ₩34,696 | ₩29,359 | ₩34,163 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,625 | ₩30,319 | ₩26,690 | ₩29,092 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,294 | ₩32,882 | ₩29,892 | ₩30,426 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,764 | ₩36,031 | ₩31,761 | ₩31,761 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,963 | ₩36,565 | ₩34,963 | ₩36,031 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,565 | ₩36,832 | ₩34,963 | ₩35,497 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,896 | ₩35,898 | ₩33,896 | ₩35,764 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,696 | ₩34,990 | ₩33,682 | ₩34,163 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,828 | ₩35,497 | ₩32,161 | ₩34,963 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,565 | ₩38,033 | ₩31,761 | ₩32,828 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,298 | ₩38,033 | ₩36,031 | ₩36,031 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,963 | ₩37,632 | ₩34,430 | ₩36,565 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,099 | ₩37,099 | ₩34,696 | ₩35,764 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,632 | ₩38,433 | ₩36,031 | ₩36,832 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,967 | ₩40,835 | ₩37,365 | ₩38,166 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,967 | ₩40,301 | ₩38,967 | ₩39,100 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,034 | ₩42,703 | ₩36,298 | ₩38,967 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,974 | ₩49,109 | ₩46,440 | ₩46,440 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,839 | ₩47,241 | ₩43,771 | ₩46,974 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,707 | ₩48,575 | ₩45,906 | ₩46,173 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,433 | ₩55,247 | ₩44,038 | ₩50,176 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩50,977 | ₩52,845 | ₩49,109 | ₩49,643 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,247 | ₩55,514 | ₩50,977 | ₩52,045 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,112 | ₩55,514 | ₩52,845 | ₩54,981 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,714 | ₩54,981 | ₩52,045 | ₩53,379 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,781 | ₩56,849 | ₩54,046 | ₩54,714 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,514 | ₩57,650 | ₩54,447 | ₩56,048 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,916 | ₩58,450 | ₩54,447 | ₩55,514 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,781 | ₩58,717 | ₩55,514 | ₩57,116 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,379 | ₩55,621 | ₩51,111 | ₩55,514 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,055 | ₩64,055 | ₩48,308 | ₩53,379 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,123 | ₩65,923 | ₩63,014 | ₩64,856 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩62,987 | ₩65,656 | ₩62,827 | ₩65,123 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,457 | ₩66,724 | ₩61,653 | ₩62,987 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,194 | ₩70,194 | ₩65,923 | ₩65,923 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,396 | ₩73,396 | ₩68,058 | ₩68,859 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,194 | ₩72,516 | ₩67,258 | ₩72,062 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,126 | ₩71,261 | ₩68,165 | ₩70,194 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,795 | ₩72,596 | ₩66,724 | ₩67,792 | -5.58% | 1.7만 |
|---|