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 | ₩3,084 | ₩3,084 | -16.30% | 10만 |
| 2026.10.07 | ₩3,324 | ₩3,471 | ₩3,297 | ₩3,391 | +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 | ₩3,746 | ₩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 | ₩3,738 | ₩3,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,684 |
| +0.55% |
| 3.9만 |
| 2026.09.29 | ₩3,457 | ₩3,925 | ₩3,431 | ₩3,778 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,804 | ₩3,804 | ₩3,177 | ₩3,457 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,005 | ₩4,005 | ₩3,704 | ₩3,804 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,018 | ₩4,285 | ₩3,804 | ₩4,232 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,192 | ₩4,272 | ₩4,005 | ₩4,018 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,205 | ₩4,272 | ₩4,071 | ₩4,272 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,232 | ₩4,297 | ₩4,122 | ₩4,178 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,098 | ₩4,352 | ₩4,098 | ₩4,125 | +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 | ₩4,085 | ₩4,111 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,218 | ₩4,276 | ₩4,111 | ₩4,178 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,325 | ₩4,378 | ₩4,138 | ₩4,192 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,125 | ₩4,392 | ₩4,098 | ₩4,272 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,218 | ₩4,262 | ₩4,089 | ₩4,098 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,539 | ₩4,579 | ₩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 | ₩4,739 | ₩4,859 | ₩4,672 | ₩4,712 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,806 | ₩4,926 | ₩4,699 | ₩4,792 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,819 | ₩5,273 | ₩4,819 | ₩4,832 | +0.28% | 14.2만 |
|---|
| 2026.09.01 | ₩5,046 | ₩5,259 | ₩4,806 | ₩4,886 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,034 | ₩6,034 | ₩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 | ₩7,609 | ₩6,142 | ₩7,609 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,621 | ₩6,634 | ₩6,274 | ₩6,634 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,247 | ₩6,764 | ₩5,840 | ₩6,648 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,835 | ₩7,328 | ₩6,474 | ₩6,554 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,075 | ₩7,088 | ₩6,514 | ₩6,728 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,835 | ₩7,411 | ₩6,688 | ₩6,888 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,943 | ₩7,943 | ₩6,795 | ₩6,955 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,609 | ₩7,809 | ₩7,475 | ₩7,649 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,343 | ₩8,343 | ₩7,622 | ₩7,622 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,317 | ₩9,344 | ₩8,303 | ₩8,430 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,877 | ₩9,651 | ₩7,862 | ₩9,237 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,036 | ₩8,637 | ₩7,369 | ₩8,076 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,102 | ₩8,303 | ₩6,901 | ₩7,796 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,195 | ₩7,342 | ₩6,808 | ₩6,941 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,395 | ₩7,836 | ₩7,155 | ₩7,155 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,876 | ₩7,996 | ₩7,342 | ₩7,422 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,503 | ₩8,503 | ₩7,315 | ₩7,595 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,370 | ₩9,277 | ₩8,143 | ₩8,250 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,929 | ₩10,325 | ₩7,886 | ₩8,450 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,208 | ₩7,235 | ₩6,701 | ₩7,041 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,395 | ₩7,409 | ₩7,135 | ₩7,235 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,291 | ₩7,462 | ₩7,008 | ₩7,355 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,222 | ₩7,462 | ₩7,222 | ₩7,288 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,928 | ₩7,168 | ₩6,808 | ₩7,162 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,248 | ₩7,302 | ₩6,888 | ₩6,888 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,622 | ₩7,652 | ₩7,248 | ₩7,302 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,729 | ₩7,822 | ₩7,475 | ₩7,636 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,023 | ₩8,498 | ₩7,809 | ₩7,876 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,542 | ₩8,009 | ₩7,542 | ₩7,983 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,315 | ₩7,769 | ₩7,088 | ₩7,449 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,409 | ₩7,475 | ₩7,210 | ₩7,409 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,676 | ₩8,009 | ₩7,343 | ₩7,489 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,624 | ₩9,718 | ₩7,075 | ₩7,702 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,666 | ₩10,933 | ₩9,611 | ₩9,998 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,240 | ₩11,854 | ₩10,546 | ₩11,133 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,373 | ₩12,388 | ₩11,026 | ₩11,427 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,480 | ₩12,014 | ₩10,946 | ₩11,774 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,934 | ₩12,014 | ₩11,266 | ₩11,720 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,521 | ₩12,521 | ₩11,373 | ₩11,720 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,361 | ₩12,815 | ₩11,667 | ₩12,494 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,987 | ₩12,548 | ₩11,507 | ₩12,468 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,308 | ₩12,308 | ₩10,813 | ₩11,907 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,616 | ₩13,616 | ₩11,747 | ₩12,414 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,414 | ₩14,016 | ₩12,147 | ₩13,215 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,548 | ₩13,803 | ₩12,228 | ₩12,735 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,002 | ₩13,883 | ₩12,414 | ₩12,788 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,412 | ₩12,655 | ₩10,279 | ₩12,494 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,611 | ₩10,999 | ₩9,478 | ₩10,919 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,558 | ₩10,626 | ₩9,478 | ₩9,611 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,145 | ₩10,305 | ₩9,077 | ₩9,798 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,745 | ₩10,118 | ₩8,944 | ₩9,237 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,065 | ₩10,679 | ₩9,771 | ₩9,905 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,412 | ₩10,679 | ₩9,718 | ₩9,905 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,439 | ₩10,439 | ₩9,371 | ₩10,038 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,572 | ₩10,572 | ₩9,878 | ₩10,145 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,053 | ₩11,747 | ₩10,279 | ₩10,305 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,373 | ₩11,800 | ₩10,679 | ₩10,946 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,174 | ₩12,174 | ₩10,732 | ₩11,026 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,747 | ₩12,548 | ₩11,480 | ₩12,014 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,548 | ₩12,628 | ₩11,800 | ₩11,800 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,082 | ₩13,215 | ₩12,468 | ₩12,548 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,681 | ₩13,616 | ₩12,014 | ₩12,975 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,014 | ₩13,028 | ₩11,507 | ₩12,281 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,640 | ₩13,082 | ₩11,080 | ₩11,880 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,320 | ₩11,987 | ₩11,133 | ₩11,480 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,973 | ₩12,281 | ₩10,519 | ₩11,694 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,346 | ₩11,747 | ₩10,626 | ₩10,706 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,465 | ₩11,213 | ₩10,439 | ₩10,732 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,480 | ₩11,480 | ₩10,172 | ₩10,732 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,521 | ₩12,681 | ₩11,480 | ₩11,507 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,269 | ₩13,803 | ₩12,388 | ₩12,842 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,441 | ₩13,349 | ₩12,441 | ₩13,295 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,096 | ₩14,096 | ₩12,308 | ₩12,548 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,630 | ₩15,485 | ₩14,203 | ₩14,363 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,883 | ₩14,817 | ₩13,616 | ₩14,337 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,349 | ₩14,230 | ₩11,213 | ₩13,883 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,082 | ₩14,070 | ₩12,815 | ₩13,696 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,057 | ₩15,084 | ₩13,135 | ₩13,269 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,218 | ₩15,405 | ₩13,909 | ₩15,084 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,485 | ₩15,965 | ₩14,871 | ₩15,485 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,963 | ₩15,511 | ₩13,429 | ₩15,405 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,883 | ₩14,096 | ₩13,349 | ₩13,723 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,349 | ₩14,016 | ₩13,082 | ₩14,016 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,349 | ₩13,349 | ₩12,761 | ₩13,349 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,082 | ₩13,749 | ₩13,028 | ₩13,589 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,070 | ₩14,070 | ₩12,815 | ₩13,002 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,310 | ₩14,337 | ₩13,456 | ₩13,616 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,417 | ₩14,604 | ₩13,616 | ₩14,604 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,883 | ₩14,470 | ₩13,749 | ₩14,390 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,057 | ₩15,565 | ₩13,616 | ₩13,749 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,897 | ₩14,897 | ₩13,189 | ₩14,550 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,215 | ₩14,897 | ₩12,628 | ₩14,523 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,082 | ₩13,322 | ₩11,747 | ₩11,880 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,897 | ₩15,218 | ₩11,480 | ₩13,456 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,033 | ₩17,620 | ₩15,004 | ₩15,218 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,688 | ₩19,142 | ₩16,312 | ₩16,819 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,759 | ₩21,919 | ₩19,222 | ₩21,038 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,263 | ₩21,598 | ₩19,703 | ₩21,572 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,329 | ₩20,904 | ₩19,329 | ₩20,050 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,356 | ₩19,569 | ₩18,635 | ₩18,955 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,955 | ₩19,703 | ₩18,475 | ₩18,929 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,356 | ₩19,356 | ₩17,380 | ₩18,955 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,385 | ₩21,385 | ₩18,555 | ₩19,062 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,887 | ₩18,929 | ₩17,887 | ₩18,421 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,222 | ₩19,222 | ₩17,914 | ₩17,941 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,688 | ₩19,516 | ₩17,807 | ₩19,276 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,050 | ₩20,637 | ₩18,208 | ₩18,421 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,023 | ₩20,691 | ₩19,489 | ₩19,756 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,625 | ₩21,625 | ₩19,783 | ₩19,970 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,091 | ₩21,625 | ₩20,290 | ₩21,572 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,824 | ₩21,358 | ₩20,023 | ₩21,064 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,824 | ₩21,545 | ₩20,290 | ₩20,824 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,732 | ₩21,732 | ₩20,023 | ₩21,545 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,373 | ₩22,426 | ₩21,358 | ₩21,492 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,892 | ₩23,734 | ₩21,678 | ₩22,159 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,186 | ₩22,239 | ₩21,358 | ₩21,892 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,972 | ₩22,052 | ₩21,278 | ₩21,625 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,492 | ₩22,052 | ₩21,171 | ₩21,438 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,907 | ₩22,907 | ₩21,225 | ₩22,026 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,198 | ₩22,987 | ₩20,237 | ₩22,933 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,426 | ₩22,453 | ₩21,091 | ₩21,598 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,227 | ₩23,254 | ₩21,385 | ₩22,132 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,494 | ₩25,203 | ₩22,453 | ₩23,147 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,494 | ₩23,921 | ₩20,477 | ₩22,693 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,363 | ₩25,363 | ₩23,227 | ₩23,788 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,470 | ₩25,897 | ₩24,642 | ₩25,656 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,829 | ₩26,377 | ₩24,402 | ₩26,003 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,084 | ₩26,431 | ₩23,894 | ₩24,749 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,232 | ₩27,499 | ₩25,736 | ₩26,030 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,499 | ₩27,766 | ₩26,431 | ₩26,965 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,367 | ₩29,367 | ₩26,431 | ₩26,965 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,299 | ₩29,100 | ₩27,232 | ₩29,100 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,634 | ₩30,969 | ₩27,552 | ₩28,833 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,435 | ₩30,435 | ₩26,698 | ₩28,833 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,032 | ₩30,702 | ₩26,698 | ₩28,032 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,566 | ₩28,833 | ₩25,416 | ₩27,232 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,634 | ₩29,634 | ₩27,499 | ₩27,766 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,969 | ₩30,969 | ₩28,566 | ₩28,833 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,503 | ₩33,372 | ₩30,515 | ₩30,969 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,833 | ₩30,702 | ₩28,166 | ₩30,702 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,100 | ₩29,100 | ₩27,499 | ₩27,899 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,702 | ₩30,702 | ₩27,632 | ₩29,100 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,969 | ₩32,838 | ₩29,100 | ₩30,702 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,969 | ₩33,105 | ₩30,168 | ₩30,702 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,105 | ₩33,906 | ₩31,236 | ₩31,770 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,639 | ₩36,042 | ₩32,571 | ₩32,838 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,377 | ₩37,377 | ₩33,639 | ₩33,906 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,978 | ₩41,568 | ₩34,974 | ₩36,042 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,318 | ₩44,318 | ₩38,738 | ₩38,978 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,255 | ₩47,522 | ₩42,449 | ₩43,250 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,857 | ₩50,458 | ₩45,920 | ₩47,255 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩50,992 | ₩53,395 | ₩46,721 | ₩48,590 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,988 | ₩60,337 | ₩46,854 | ₩52,060 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,255 | ₩57,133 | ₩38,097 | ₩45,386 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,522 | ₩49,391 | ₩42,983 | ₩45,920 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,454 | ₩51,259 | ₩41,648 | ₩50,191 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,784 | ₩71,016 | ₩36,576 | ₩58,468 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,028 | ₩24,615 | ₩22,292 | ₩23,387 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,576 | ₩25,576 | ₩22,880 | ₩23,601 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,746 | ₩26,164 | ₩21,625 | ₩25,470 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,945 | ₩22,373 | ₩20,824 | ₩22,132 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,346 | ₩22,960 | ₩21,091 | ₩21,091 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,625 | ₩22,960 | ₩21,064 | ₩21,972 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,023 | ₩21,358 | ₩19,516 | ₩21,064 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,555 | ₩19,916 | ₩18,421 | ₩19,382 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,463 | ₩19,516 | ₩18,181 | ₩18,662 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,929 | ₩20,023 | ₩17,967 | ₩18,822 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,705 | ₩22,159 | ₩20,023 | ₩20,077 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,666 | ₩22,773 | ₩21,358 | ₩21,812 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,562 | ₩24,562 | ₩22,693 | ₩22,880 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,562 | ₩25,096 | ₩24,295 | ₩24,588 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,802 | ₩25,603 | ₩24,348 | ₩24,348 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,897 | ₩25,897 | ₩24,215 | ₩24,749 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,096 | ₩25,977 | ₩24,562 | ₩25,122 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,965 | ₩26,965 | ₩23,974 | ₩24,455 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,299 | ₩28,566 | ₩26,698 | ₩26,831 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,634 | ₩30,115 | ₩28,299 | ₩28,299 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,634 | ₩30,302 | ₩29,367 | ₩29,367 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,702 | ₩30,702 | ₩29,367 | ₩29,634 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,969 | ₩31,236 | ₩29,634 | ₩30,702 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,037 | ₩32,838 | ₩29,367 | ₩30,435 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,707 | ₩34,974 | ₩30,168 | ₩30,702 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,367 | ₩34,707 | ₩29,367 | ₩34,173 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,634 | ₩30,328 | ₩26,698 | ₩29,100 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,304 | ₩32,891 | ₩29,901 | ₩30,435 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,775 | ₩36,042 | ₩31,770 | ₩31,770 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,974 | ₩36,576 | ₩34,974 | ₩36,042 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,576 | ₩36,843 | ₩34,974 | ₩35,508 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,906 | ₩35,908 | ₩33,906 | ₩35,775 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,707 | ₩35,001 | ₩33,692 | ₩34,173 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,838 | ₩35,508 | ₩32,171 | ₩34,974 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,576 | ₩38,044 | ₩31,770 | ₩32,838 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,309 | ₩38,044 | ₩36,042 | ₩36,042 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,974 | ₩37,644 | ₩34,440 | ₩36,576 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,110 | ₩37,110 | ₩34,707 | ₩35,775 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,644 | ₩38,445 | ₩36,042 | ₩36,843 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,978 | ₩40,847 | ₩37,377 | ₩38,178 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,978 | ₩40,313 | ₩38,978 | ₩39,112 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,046 | ₩42,716 | ₩36,309 | ₩38,978 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,988 | ₩49,124 | ₩46,454 | ₩46,454 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,852 | ₩47,255 | ₩43,784 | ₩46,988 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,721 | ₩48,590 | ₩45,920 | ₩46,187 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,449 | ₩55,264 | ₩44,051 | ₩50,191 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩50,992 | ₩52,861 | ₩49,124 | ₩49,658 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,264 | ₩55,531 | ₩50,992 | ₩52,060 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,128 | ₩55,531 | ₩52,861 | ₩54,997 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,730 | ₩54,997 | ₩52,060 | ₩53,395 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,798 | ₩56,866 | ₩54,063 | ₩54,730 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,531 | ₩57,667 | ₩54,463 | ₩56,065 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,934 | ₩58,468 | ₩54,463 | ₩55,531 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,798 | ₩58,735 | ₩55,531 | ₩57,133 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,395 | ₩55,638 | ₩51,126 | ₩55,531 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,074 | ₩64,074 | ₩48,323 | ₩53,395 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,142 | ₩65,943 | ₩63,033 | ₩64,875 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,006 | ₩65,676 | ₩62,846 | ₩65,142 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,477 | ₩66,744 | ₩61,671 | ₩63,006 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,215 | ₩70,215 | ₩65,943 | ₩65,943 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,418 | ₩73,418 | ₩68,079 | ₩68,880 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,215 | ₩72,537 | ₩67,278 | ₩72,084 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,147 | ₩71,283 | ₩68,186 | ₩70,215 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,817 | ₩72,617 | ₩66,744 | ₩67,812 | -5.58% | 1.7만 |
|---|