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 | ₩3,117 | ₩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 | ₩3,324 | ₩3,471 | ₩3,298 | ₩3,391 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,685 | ₩3,765 | ₩3,398 | ₩3,404 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,912 | ₩3,992 | ₩3,746 | ₩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 | ₩3,738 | ₩3,551 |
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 | ₩3,778 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,805 | ₩3,805 | ₩3,177 | ₩3,458 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,005 | ₩4,005 | ₩3,705 | ₩3,805 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,019 | ₩4,286 | ₩3,805 | ₩4,232 | +5.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,192 | ₩4,272 | ₩4,005 | ₩4,019 | -4.14% | 3.7만 |
|---|
| 2026.09.22 | ₩4,205 | ₩4,272 | ₩4,072 | ₩4,272 | +1.59% | 1.6만 |
|---|
| 2026.09.21 | ₩4,232 | ₩4,298 | ₩4,123 | ₩4,179 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,099 | ₩4,352 | ₩4,099 | ₩4,125 | +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 | ₩4,085 | ₩4,112 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,219 | ₩4,276 | ₩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 | ₩4,125 | ₩4,392 | ₩4,099 | ₩4,272 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,219 | ₩4,263 | ₩4,089 | ₩4,099 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,539 | ₩4,579 | ₩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 | ₩4,739 | ₩4,860 | ₩4,673 | ₩4,713 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,806 | ₩4,926 | ₩4,699 | ₩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 | ₩5,260 | ₩4,806 | ₩4,886 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,035 | ₩6,035 | ₩5,140 | ₩5,300 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,861 | ₩6,315 | ₩5,674 | ₩5,981 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,595 | ₩7,610 | ₩6,143 | ₩7,610 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,622 | ₩6,635 | ₩6,275 | ₩6,635 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,248 | ₩6,765 | ₩5,841 | ₩6,649 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,836 | ₩7,330 | ₩6,475 | ₩6,555 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,076 | ₩7,089 | ₩6,515 | ₩6,729 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,836 | ₩7,412 | ₩6,689 | ₩6,889 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,944 | ₩7,944 | ₩6,796 | ₩6,956 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,610 | ₩7,810 | ₩7,476 | ₩7,650 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,344 | ₩8,344 | ₩7,623 | ₩7,623 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,319 | ₩9,345 | ₩8,304 | ₩8,431 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,878 | ₩9,653 | ₩7,864 | ₩9,239 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,037 | ₩8,638 | ₩7,370 | ₩8,077 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,103 | ₩8,304 | ₩6,902 | ₩7,797 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,196 | ₩7,343 | ₩6,809 | ₩6,942 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,396 | ₩7,837 | ₩7,156 | ₩7,156 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,877 | ₩7,997 | ₩7,343 | ₩7,423 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,504 | ₩8,504 | ₩7,316 | ₩7,597 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,371 | ₩9,279 | ₩8,144 | ₩8,251 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,930 | ₩10,327 | ₩7,888 | ₩8,451 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,209 | ₩7,236 | ₩6,702 | ₩7,042 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,396 | ₩7,410 | ₩7,136 | ₩7,236 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,292 | ₩7,463 | ₩7,009 | ₩7,356 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,223 | ₩7,463 | ₩7,223 | ₩7,289 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,929 | ₩7,169 | ₩6,809 | ₩7,163 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,249 | ₩7,303 | ₩6,889 | ₩6,889 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,623 | ₩7,653 | ₩7,249 | ₩7,303 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,730 | ₩7,824 | ₩7,476 | ₩7,637 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,024 | ₩8,499 | ₩7,810 | ₩7,877 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,543 | ₩8,010 | ₩7,543 | ₩7,984 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,316 | ₩7,770 | ₩7,089 | ₩7,450 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,410 | ₩7,476 | ₩7,211 | ₩7,410 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,677 | ₩8,010 | ₩7,344 | ₩7,490 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,626 | ₩9,719 | ₩7,076 | ₩7,703 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,667 | ₩10,934 | ₩9,613 | ₩10,000 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,241 | ₩11,855 | ₩10,547 | ₩11,134 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,375 | ₩12,389 | ₩11,028 | ₩11,428 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,482 | ₩12,016 | ₩10,948 | ₩11,775 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,936 | ₩12,016 | ₩11,268 | ₩11,722 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,523 | ₩12,523 | ₩11,375 | ₩11,722 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,363 | ₩12,817 | ₩11,669 | ₩12,496 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,989 | ₩12,550 | ₩11,508 | ₩12,470 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,309 | ₩12,309 | ₩10,814 | ₩11,909 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,618 | ₩13,618 | ₩11,749 | ₩12,416 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,416 | ₩14,018 | ₩12,149 | ₩13,217 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,550 | ₩13,805 | ₩12,229 | ₩12,737 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,004 | ₩13,885 | ₩12,416 | ₩12,790 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,414 | ₩12,656 | ₩10,280 | ₩12,496 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,613 | ₩11,001 | ₩9,479 | ₩10,921 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,559 | ₩10,627 | ₩9,479 | ₩9,613 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,147 | ₩10,307 | ₩9,078 | ₩9,799 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,746 | ₩10,120 | ₩8,945 | ₩9,239 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,066 | ₩10,681 | ₩9,773 | ₩9,906 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,414 | ₩10,681 | ₩9,719 | ₩9,906 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,440 | ₩10,440 | ₩9,372 | ₩10,040 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,574 | ₩10,574 | ₩9,880 | ₩10,147 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,054 | ₩11,749 | ₩10,280 | ₩10,307 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,375 | ₩11,802 | ₩10,681 | ₩10,948 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,176 | ₩12,176 | ₩10,734 | ₩11,028 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,749 | ₩12,550 | ₩11,482 | ₩12,016 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,550 | ₩12,630 | ₩11,802 | ₩11,802 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,084 | ₩13,217 | ₩12,470 | ₩12,550 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,683 | ₩13,618 | ₩12,016 | ₩12,977 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,016 | ₩13,030 | ₩11,508 | ₩12,283 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,642 | ₩13,084 | ₩11,081 | ₩11,882 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,321 | ₩11,989 | ₩11,134 | ₩11,482 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,974 | ₩12,283 | ₩10,520 | ₩11,695 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,348 | ₩11,749 | ₩10,627 | ₩10,707 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,467 | ₩11,215 | ₩10,440 | ₩10,734 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,482 | ₩11,482 | ₩10,173 | ₩10,734 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,523 | ₩12,683 | ₩11,482 | ₩11,508 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,271 | ₩13,805 | ₩12,389 | ₩12,843 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,443 | ₩13,351 | ₩12,443 | ₩13,297 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,098 | ₩14,098 | ₩12,309 | ₩12,550 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,632 | ₩15,487 | ₩14,205 | ₩14,365 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,885 | ₩14,819 | ₩13,618 | ₩14,339 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,351 | ₩14,232 | ₩11,215 | ₩13,885 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,084 | ₩14,072 | ₩12,817 | ₩13,698 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,060 | ₩15,086 | ₩13,137 | ₩13,271 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,220 | ₩15,407 | ₩13,911 | ₩15,086 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,487 | ₩15,967 | ₩14,873 | ₩15,487 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,965 | ₩15,514 | ₩13,431 | ₩15,407 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,885 | ₩14,098 | ₩13,351 | ₩13,725 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,351 | ₩14,018 | ₩13,084 | ₩14,018 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,351 | ₩13,351 | ₩12,763 | ₩13,351 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,084 | ₩13,751 | ₩13,030 | ₩13,591 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,072 | ₩14,072 | ₩12,817 | ₩13,004 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,312 | ₩14,339 | ₩13,458 | ₩13,618 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,419 | ₩14,606 | ₩13,618 | ₩14,606 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,885 | ₩14,472 | ₩13,751 | ₩14,392 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,060 | ₩15,567 | ₩13,618 | ₩13,751 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,899 | ₩14,899 | ₩13,190 | ₩14,552 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,217 | ₩14,899 | ₩12,630 | ₩14,526 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,084 | ₩13,324 | ₩11,749 | ₩11,882 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,899 | ₩15,220 | ₩11,482 | ₩13,458 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,035 | ₩17,623 | ₩15,006 | ₩15,220 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,691 | ₩19,145 | ₩16,315 | ₩16,822 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,762 | ₩21,922 | ₩19,225 | ₩21,041 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,266 | ₩21,601 | ₩19,706 | ₩21,575 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,332 | ₩20,907 | ₩19,332 | ₩20,053 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,359 | ₩19,572 | ₩18,638 | ₩18,958 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,958 | ₩19,706 | ₩18,477 | ₩18,931 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,359 | ₩19,359 | ₩17,383 | ₩18,958 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,388 | ₩21,388 | ₩18,557 | ₩19,065 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,890 | ₩18,931 | ₩17,890 | ₩18,424 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,225 | ₩19,225 | ₩17,917 | ₩17,943 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,691 | ₩19,519 | ₩17,810 | ₩19,278 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,053 | ₩20,640 | ₩18,210 | ₩18,424 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,026 | ₩20,694 | ₩19,492 | ₩19,759 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,628 | ₩21,628 | ₩19,786 | ₩19,973 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,094 | ₩21,628 | ₩20,293 | ₩21,575 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,827 | ₩21,361 | ₩20,026 | ₩21,067 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,827 | ₩21,548 | ₩20,293 | ₩20,827 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,735 | ₩21,735 | ₩20,026 | ₩21,548 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,376 | ₩22,429 | ₩21,361 | ₩21,495 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,895 | ₩23,738 | ₩21,682 | ₩22,162 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,189 | ₩22,242 | ₩21,361 | ₩21,895 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,975 | ₩22,055 | ₩21,281 | ₩21,628 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,495 | ₩22,055 | ₩21,174 | ₩21,441 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,910 | ₩22,910 | ₩21,228 | ₩22,029 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,201 | ₩22,990 | ₩20,240 | ₩22,937 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,429 | ₩22,456 | ₩21,094 | ₩21,601 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,230 | ₩23,257 | ₩21,388 | ₩22,135 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,497 | ₩25,206 | ₩22,456 | ₩23,150 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,497 | ₩23,924 | ₩20,480 | ₩22,696 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,366 | ₩25,366 | ₩23,230 | ₩23,791 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,473 | ₩25,900 | ₩24,645 | ₩25,660 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,832 | ₩26,381 | ₩24,405 | ₩26,007 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,087 | ₩26,434 | ₩23,898 | ₩24,752 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,235 | ₩27,502 | ₩25,740 | ₩26,034 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,502 | ₩27,769 | ₩26,434 | ₩26,968 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,372 | ₩29,372 | ₩26,434 | ₩26,968 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,303 | ₩29,105 | ₩27,235 | ₩29,105 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,639 | ₩30,974 | ₩27,556 | ₩28,838 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,440 | ₩30,440 | ₩26,701 | ₩28,838 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,036 | ₩30,707 | ₩26,701 | ₩28,036 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,570 | ₩28,838 | ₩25,420 | ₩27,235 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,639 | ₩29,639 | ₩27,502 | ₩27,769 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,974 | ₩30,974 | ₩28,570 | ₩28,838 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,508 | ₩33,377 | ₩30,520 | ₩30,974 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,838 | ₩30,707 | ₩28,170 | ₩30,707 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,105 | ₩29,105 | ₩27,502 | ₩27,903 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,707 | ₩30,707 | ₩27,636 | ₩29,105 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,974 | ₩32,843 | ₩29,105 | ₩30,707 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,974 | ₩33,110 | ₩30,173 | ₩30,707 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,110 | ₩33,911 | ₩31,241 | ₩31,775 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,644 | ₩36,047 | ₩32,576 | ₩32,843 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,382 | ₩37,382 | ₩33,644 | ₩33,911 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,984 | ₩41,574 | ₩34,979 | ₩36,047 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,324 | ₩44,324 | ₩38,744 | ₩38,984 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,261 | ₩47,528 | ₩42,455 | ₩43,256 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,864 | ₩50,466 | ₩45,926 | ₩47,261 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩51,000 | ₩53,403 | ₩46,727 | ₩48,597 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩46,994 | ₩60,345 | ₩46,861 | ₩52,068 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,261 | ₩57,141 | ₩38,103 | ₩45,392 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,528 | ₩49,398 | ₩42,989 | ₩45,926 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,460 | ₩51,267 | ₩41,654 | ₩50,199 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,790 | ₩71,026 | ₩36,581 | ₩58,476 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,031 | ₩24,619 | ₩22,296 | ₩23,390 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,580 | ₩25,580 | ₩22,883 | ₩23,604 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,750 | ₩26,167 | ₩21,628 | ₩25,473 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,949 | ₩22,376 | ₩20,827 | ₩22,135 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,349 | ₩22,963 | ₩21,094 | ₩21,094 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,628 | ₩22,963 | ₩21,067 | ₩21,975 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,026 | ₩21,361 | ₩19,519 | ₩21,067 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,557 | ₩19,919 | ₩18,424 | ₩19,385 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,465 | ₩19,519 | ₩18,184 | ₩18,664 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,931 | ₩20,026 | ₩17,970 | ₩18,824 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,708 | ₩22,162 | ₩20,026 | ₩20,079 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,669 | ₩22,776 | ₩21,361 | ₩21,815 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,565 | ₩24,565 | ₩22,696 | ₩22,883 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,565 | ₩25,099 | ₩24,298 | ₩24,592 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,806 | ₩25,607 | ₩24,352 | ₩24,352 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,900 | ₩25,900 | ₩24,218 | ₩24,752 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,099 | ₩25,980 | ₩24,565 | ₩25,126 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,968 | ₩26,968 | ₩23,978 | ₩24,458 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,303 | ₩28,570 | ₩26,701 | ₩26,835 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,639 | ₩30,119 | ₩28,303 | ₩28,303 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,639 | ₩30,306 | ₩29,372 | ₩29,372 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,707 | ₩30,707 | ₩29,372 | ₩29,639 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,974 | ₩31,241 | ₩29,639 | ₩30,707 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,042 | ₩32,843 | ₩29,372 | ₩30,440 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,712 | ₩34,979 | ₩30,173 | ₩30,707 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,372 | ₩34,712 | ₩29,372 | ₩34,178 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,639 | ₩30,333 | ₩26,701 | ₩29,105 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,309 | ₩32,896 | ₩29,906 | ₩30,440 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,780 | ₩36,047 | ₩31,775 | ₩31,775 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,979 | ₩36,581 | ₩34,979 | ₩36,047 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,581 | ₩36,848 | ₩34,979 | ₩35,513 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,911 | ₩35,913 | ₩33,911 | ₩35,780 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,712 | ₩35,006 | ₩33,697 | ₩34,178 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,843 | ₩35,513 | ₩32,175 | ₩34,979 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,581 | ₩38,049 | ₩31,775 | ₩32,843 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,314 | ₩38,049 | ₩36,047 | ₩36,047 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,979 | ₩37,649 | ₩34,445 | ₩36,581 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,115 | ₩37,115 | ₩34,712 | ₩35,780 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,649 | ₩38,450 | ₩36,047 | ₩36,848 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,984 | ₩40,853 | ₩37,382 | ₩38,183 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,984 | ₩40,319 | ₩38,984 | ₩39,118 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,052 | ₩42,722 | ₩36,314 | ₩38,984 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩46,994 | ₩49,131 | ₩46,460 | ₩46,460 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,858 | ₩47,261 | ₩43,790 | ₩46,994 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,727 | ₩48,597 | ₩45,926 | ₩46,193 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,456 | ₩55,272 | ₩44,057 | ₩50,199 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩51,000 | ₩52,869 | ₩49,131 | ₩49,665 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,272 | ₩55,539 | ₩51,000 | ₩52,068 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,136 | ₩55,539 | ₩52,869 | ₩55,005 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,738 | ₩55,005 | ₩52,068 | ₩53,403 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,806 | ₩56,874 | ₩54,070 | ₩54,738 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,539 | ₩57,675 | ₩54,471 | ₩56,073 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,942 | ₩58,476 | ₩54,471 | ₩55,539 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,806 | ₩58,743 | ₩55,539 | ₩57,141 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,403 | ₩55,646 | ₩51,133 | ₩55,539 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,083 | ₩64,083 | ₩48,330 | ₩53,403 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,151 | ₩65,952 | ₩63,042 | ₩64,884 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,015 | ₩65,685 | ₩62,855 | ₩65,151 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,486 | ₩66,754 | ₩61,680 | ₩63,015 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,225 | ₩70,225 | ₩65,952 | ₩65,952 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,429 | ₩73,429 | ₩68,089 | ₩68,890 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,225 | ₩72,548 | ₩67,288 | ₩72,094 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,157 | ₩71,293 | ₩68,195 | ₩70,225 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,827 | ₩72,628 | ₩66,754 | ₩67,822 | -5.58% | 1.7만 |
|---|