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 | ₩2,938 | ₩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 | ₩3,472 | ₩3,298 | ₩3,392 | +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 | ₩3,926 | ₩3,432 | ₩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 | ₩4,193 | ₩4,273 | ₩4,006 | ₩4,019 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,206 | ₩4,273 | ₩4,073 | ₩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 | ₩4,113 | ₩4,113 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,179 | ₩4,254 | ₩4,086 | ₩4,113 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,219 | ₩4,277 | ₩4,113 | ₩4,179 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,326 | ₩4,380 | ₩4,139 | ₩4,193 | -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 | ₩4,687 | ₩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 | ₩4,794 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,820 | ₩5,274 | ₩4,820 | ₩4,834 | +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 | ₩5,141 | ₩5,301 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,862 | ₩6,316 | ₩5,675 | ₩5,982 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,596 | ₩7,611 | ₩6,144 | ₩7,611 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,623 | ₩6,636 | ₩6,276 | ₩6,636 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,249 | ₩6,766 | ₩5,842 | ₩6,650 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,837 | ₩7,331 | ₩6,476 | ₩6,556 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,077 | ₩7,090 | ₩6,516 | ₩6,730 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,837 | ₩7,413 | ₩6,690 | ₩6,890 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,945 | ₩7,945 | ₩6,796 | ₩6,957 | -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 | ₩9,347 | ₩8,305 | ₩8,432 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,879 | ₩9,654 | ₩7,865 | ₩9,240 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,038 | ₩8,639 | ₩7,371 | ₩8,078 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,104 | ₩8,305 | ₩6,903 | ₩7,798 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,197 | ₩7,344 | ₩6,810 | ₩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 | ₩7,344 | ₩7,424 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,506 | ₩8,506 | ₩7,317 | ₩7,598 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,372 | ₩9,280 | ₩8,145 | ₩8,252 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,931 | ₩10,328 | ₩7,889 | ₩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 | ₩7,411 | ₩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 | ₩7,224 | ₩7,464 | ₩7,224 | ₩7,291 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,930 | ₩7,170 | ₩6,810 | ₩7,164 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,250 | ₩7,304 | ₩6,890 | ₩6,890 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,624 | ₩7,654 | ₩7,250 | ₩7,304 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,731 | ₩7,825 | ₩7,477 | ₩7,638 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,025 | ₩8,500 | ₩7,811 | ₩7,878 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,544 | ₩8,012 | ₩7,544 | ₩7,985 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,317 | ₩7,771 | ₩7,090 | ₩7,451 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,411 | ₩7,477 | ₩7,212 | ₩7,411 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,678 | ₩8,012 | ₩7,345 | ₩7,491 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,627 | ₩9,721 | ₩7,077 | ₩7,704 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,669 | ₩10,936 | ₩9,614 | ₩10,001 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,243 | ₩11,857 | ₩10,549 | ₩11,136 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,376 | ₩12,391 | ₩11,029 | ₩11,430 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,483 | ₩12,017 | ₩10,949 | ₩11,777 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,937 | ₩12,017 | ₩11,270 | ₩11,724 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,525 | ₩12,525 | ₩11,376 | ₩11,724 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,365 | ₩12,818 | ₩11,670 | ₩12,498 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,991 | ₩12,551 | ₩11,510 | ₩12,471 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,311 | ₩12,311 | ₩10,816 | ₩11,911 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,620 | ₩13,620 | ₩11,750 | ₩12,418 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,418 | ₩14,020 | ₩12,151 | ₩13,219 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,551 | ₩13,807 | ₩12,231 | ₩12,738 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,005 | ₩13,887 | ₩12,418 | ₩12,792 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,415 | ₩12,658 | ₩10,282 | ₩12,498 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,614 | ₩11,003 | ₩9,480 | ₩10,922 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,560 | ₩10,629 | ₩9,480 | ₩9,614 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,148 | ₩10,308 | ₩9,080 | ₩9,801 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,747 | ₩10,121 | ₩8,946 | ₩9,240 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,068 | ₩10,682 | ₩9,774 | ₩9,908 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,415 | ₩10,682 | ₩9,721 | ₩9,908 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,442 | ₩10,442 | ₩9,374 | ₩10,041 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,575 | ₩10,575 | ₩9,881 | ₩10,148 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,056 | ₩11,750 | ₩10,282 | ₩10,308 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,376 | ₩11,804 | ₩10,682 | ₩10,949 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,178 | ₩12,178 | ₩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 | ₩12,632 | ₩11,804 | ₩11,804 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,086 | ₩13,219 | ₩12,471 | ₩12,551 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,685 | ₩13,620 | ₩12,017 | ₩12,979 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,017 | ₩13,032 | ₩11,510 | ₩12,284 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,643 | ₩13,086 | ₩11,083 | ₩11,884 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,323 | ₩11,991 | ₩11,136 | ₩11,483 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,976 | ₩12,284 | ₩10,522 | ₩11,697 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,350 | ₩11,750 | ₩10,629 | ₩10,709 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,468 | ₩11,216 | ₩10,442 | ₩10,735 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,483 | ₩11,483 | ₩10,175 | ₩10,735 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,525 | ₩12,685 | ₩11,483 | ₩11,510 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,272 | ₩13,807 | ₩12,391 | ₩12,845 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,445 | ₩13,353 | ₩12,445 | ₩13,299 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,100 | ₩14,100 | ₩12,311 | ₩12,551 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,634 | ₩15,489 | ₩14,207 | ₩14,367 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,887 | ₩14,821 | ₩13,620 | ₩14,341 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,353 | ₩14,234 | ₩11,216 | ₩13,887 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,086 | ₩14,074 | ₩12,818 | ₩13,700 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,062 | ₩15,088 | ₩13,139 | ₩13,272 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,222 | ₩15,409 | ₩13,913 | ₩15,088 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,489 | ₩15,970 | ₩14,875 | ₩15,489 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,967 | ₩15,516 | ₩13,433 | ₩15,409 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,887 | ₩14,100 | ₩13,353 | ₩13,726 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,353 | ₩14,020 | ₩13,086 | ₩14,020 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,353 | ₩13,353 | ₩12,765 | ₩13,353 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,086 | ₩13,753 | ₩13,032 | ₩13,593 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,074 | ₩14,074 | ₩12,818 | ₩13,005 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,314 | ₩14,341 | ₩13,459 | ₩13,620 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,421 | ₩14,608 | ₩13,620 | ₩14,608 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,887 | ₩14,474 | ₩13,753 | ₩14,394 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,062 | ₩15,569 | ₩13,620 | ₩13,753 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,902 | ₩14,902 | ₩13,192 | ₩14,554 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,219 | ₩14,902 | ₩12,632 | ₩14,528 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,086 | ₩13,326 | ₩11,750 | ₩11,884 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,902 | ₩15,222 | ₩11,483 | ₩13,459 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,038 | ₩17,625 | ₩15,008 | ₩15,222 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,694 | ₩19,148 | ₩16,317 | ₩16,824 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,765 | ₩21,925 | ₩19,228 | ₩21,044 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,269 | ₩21,605 | ₩19,708 | ₩21,578 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,335 | ₩20,910 | ₩19,335 | ₩20,056 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,361 | ₩19,575 | ₩18,640 | ₩18,961 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,961 | ₩19,708 | ₩18,480 | ₩18,934 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,361 | ₩19,361 | ₩17,385 | ₩18,961 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,391 | ₩21,391 | ₩18,560 | ₩19,068 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,892 | ₩18,934 | ₩17,892 | ₩18,427 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,228 | ₩19,228 | ₩17,919 | ₩17,946 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,694 | ₩19,522 | ₩17,812 | ₩19,281 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,056 | ₩20,643 | ₩18,213 | ₩18,427 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,029 | ₩20,697 | ₩19,495 | ₩19,762 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,631 | ₩21,631 | ₩19,789 | ₩19,975 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,097 | ₩21,631 | ₩20,296 | ₩21,578 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,830 | ₩21,364 | ₩20,029 | ₩21,070 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,830 | ₩21,551 | ₩20,296 | ₩20,830 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,738 | ₩21,738 | ₩20,029 | ₩21,551 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,379 | ₩22,432 | ₩21,364 | ₩21,498 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,898 | ₩23,741 | ₩21,685 | ₩22,165 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,192 | ₩22,245 | ₩21,364 | ₩21,898 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,978 | ₩22,058 | ₩21,284 | ₩21,631 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,498 | ₩22,058 | ₩21,177 | ₩21,444 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,913 | ₩22,913 | ₩21,231 | ₩22,032 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,204 | ₩22,993 | ₩20,243 | ₩22,940 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,432 | ₩22,459 | ₩21,097 | ₩21,605 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,234 | ₩23,260 | ₩21,391 | ₩22,139 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,501 | ₩25,210 | ₩22,459 | ₩23,153 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,501 | ₩23,928 | ₩20,483 | ₩22,699 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,370 | ₩25,370 | ₩23,234 | ₩23,794 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,477 | ₩25,904 | ₩24,649 | ₩25,664 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,836 | ₩26,385 | ₩24,409 | ₩26,011 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,091 | ₩26,438 | ₩23,901 | ₩24,756 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,239 | ₩27,506 | ₩25,744 | ₩26,038 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,506 | ₩27,773 | ₩26,438 | ₩26,972 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,376 | ₩29,376 | ₩26,438 | ₩26,972 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,308 | ₩29,109 | ₩27,239 | ₩29,109 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,643 | ₩30,978 | ₩27,560 | ₩28,842 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,444 | ₩30,444 | ₩26,705 | ₩28,842 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,040 | ₩30,711 | ₩26,705 | ₩28,040 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,575 | ₩28,842 | ₩25,423 | ₩27,239 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,643 | ₩29,643 | ₩27,506 | ₩27,773 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,978 | ₩30,978 | ₩28,575 | ₩28,842 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,512 | ₩33,382 | ₩30,524 | ₩30,978 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,842 | ₩30,711 | ₩28,174 | ₩30,711 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,109 | ₩29,109 | ₩27,506 | ₩27,907 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,711 | ₩30,711 | ₩27,640 | ₩29,109 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,978 | ₩32,847 | ₩29,109 | ₩30,711 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,978 | ₩33,114 | ₩30,177 | ₩30,711 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,114 | ₩33,916 | ₩31,245 | ₩31,779 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,649 | ₩36,052 | ₩32,580 | ₩32,847 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,387 | ₩37,387 | ₩33,649 | ₩33,916 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,990 | ₩41,580 | ₩34,984 | ₩36,052 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,331 | ₩44,331 | ₩38,749 | ₩38,990 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,268 | ₩47,535 | ₩42,461 | ₩43,262 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,871 | ₩50,473 | ₩45,933 | ₩47,268 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩51,007 | ₩53,410 | ₩46,734 | ₩48,603 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩47,001 | ₩60,354 | ₩46,868 | ₩52,075 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,268 | ₩57,149 | ₩38,108 | ₩45,399 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,535 | ₩49,405 | ₩42,995 | ₩45,933 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,467 | ₩51,274 | ₩41,660 | ₩50,206 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,797 | ₩71,036 | ₩36,586 | ₩58,484 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,035 | ₩24,622 | ₩22,299 | ₩23,394 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,584 | ₩25,584 | ₩22,886 | ₩23,607 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,753 | ₩26,171 | ₩21,631 | ₩25,477 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,952 | ₩22,379 | ₩20,830 | ₩22,139 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,352 | ₩22,966 | ₩21,097 | ₩21,097 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,631 | ₩22,966 | ₩21,070 | ₩21,978 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,029 | ₩21,364 | ₩19,522 | ₩21,070 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,560 | ₩19,922 | ₩18,427 | ₩19,388 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,468 | ₩19,522 | ₩18,186 | ₩18,667 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,934 | ₩20,029 | ₩17,973 | ₩18,827 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,711 | ₩22,165 | ₩20,029 | ₩20,082 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,673 | ₩22,780 | ₩21,364 | ₩21,818 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,569 | ₩24,569 | ₩22,699 | ₩22,886 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,569 | ₩25,103 | ₩24,302 | ₩24,595 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,809 | ₩25,610 | ₩24,355 | ₩24,355 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,904 | ₩25,904 | ₩24,222 | ₩24,756 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,103 | ₩25,984 | ₩24,569 | ₩25,130 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,972 | ₩26,972 | ₩23,981 | ₩24,462 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,308 | ₩28,575 | ₩26,705 | ₩26,839 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,643 | ₩30,123 | ₩28,308 | ₩28,308 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,643 | ₩30,310 | ₩29,376 | ₩29,376 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,711 | ₩30,711 | ₩29,376 | ₩29,643 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,978 | ₩31,245 | ₩29,643 | ₩30,711 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,046 | ₩32,847 | ₩29,376 | ₩30,444 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,717 | ₩34,984 | ₩30,177 | ₩30,711 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,376 | ₩34,717 | ₩29,376 | ₩34,183 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,643 | ₩30,337 | ₩26,705 | ₩29,109 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,313 | ₩32,901 | ₩29,910 | ₩30,444 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,785 | ₩36,052 | ₩31,779 | ₩31,779 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,984 | ₩36,586 | ₩34,984 | ₩36,052 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,586 | ₩36,853 | ₩34,984 | ₩35,518 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,916 | ₩35,918 | ₩33,916 | ₩35,785 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,717 | ₩35,011 | ₩33,702 | ₩34,183 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,847 | ₩35,518 | ₩32,180 | ₩34,984 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,586 | ₩38,055 | ₩31,779 | ₩32,847 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,319 | ₩38,055 | ₩36,052 | ₩36,052 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,984 | ₩37,654 | ₩34,450 | ₩36,586 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,120 | ₩37,120 | ₩34,717 | ₩35,785 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,654 | ₩38,455 | ₩36,052 | ₩36,853 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,990 | ₩40,859 | ₩37,387 | ₩38,188 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,990 | ₩40,325 | ₩38,990 | ₩39,123 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,058 | ₩42,728 | ₩36,319 | ₩38,990 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩47,001 | ₩49,138 | ₩46,467 | ₩46,467 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,865 | ₩47,268 | ₩43,797 | ₩47,001 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,734 | ₩48,603 | ₩45,933 | ₩46,200 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,464 | ₩55,280 | ₩44,064 | ₩50,206 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩51,007 | ₩52,876 | ₩49,138 | ₩49,672 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,280 | ₩55,547 | ₩51,007 | ₩52,075 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,143 | ₩55,547 | ₩52,876 | ₩55,013 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,746 | ₩55,013 | ₩52,075 | ₩53,410 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,814 | ₩56,882 | ₩54,078 | ₩54,746 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,547 | ₩57,683 | ₩54,479 | ₩56,081 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,950 | ₩58,484 | ₩54,479 | ₩55,547 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,814 | ₩58,751 | ₩55,547 | ₩57,149 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,410 | ₩55,654 | ₩51,140 | ₩55,547 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,092 | ₩64,092 | ₩48,336 | ₩53,410 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,161 | ₩65,962 | ₩63,051 | ₩64,894 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,024 | ₩65,695 | ₩62,864 | ₩65,161 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,496 | ₩66,763 | ₩61,689 | ₩63,024 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,235 | ₩70,235 | ₩65,962 | ₩65,962 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,439 | ₩73,439 | ₩68,098 | ₩68,899 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,235 | ₩72,558 | ₩67,297 | ₩72,104 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,166 | ₩71,303 | ₩68,205 | ₩70,235 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,837 | ₩72,638 | ₩66,763 | ₩67,831 | -5.58% | 1.7만 |
|---|