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 | ₩3,005 | -2.17% | 6.5만 |
| 2026.10.08 | ₩3,686 | ₩3,686 | ₩3,085 | ₩3,085 | -16.30% | 10만 |
| 2026.10.07 | ₩3,325 | ₩3,472 | ₩3,298 | ₩3,392 | +2.01% | 3.6만 |
| 2026.10.06 | ₩3,686 | ₩3,766 | ₩3,399 | ₩3,405 | -7.61% | 3.6만 |
| 2026.10.05 | ₩3,913 | ₩3,993 | ₩3,747 | ₩3,792 | -3.07% | 4.3만 |
| 2026.10.02 | ₩3,913 | ₩3,993 | ₩3,766 | ₩3,766 | -3.75% | 1.8만 |
| 2026.10.01 | ₩3,622 | ₩3,913 | ₩3,565 | ₩3,913 | +8.04% | 5.1만 |
| 2026.09.30 | ₩3,666 | ₩3,739 | ₩3,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,686 |
| +0.55% |
| 3.9만 |
| 2026.09.29 | ₩3,459 | ₩3,926 | ₩3,432 | ₩3,779 | +9.27% | 7.7만 |
|---|
| 2026.09.28 | ₩3,806 | ₩3,806 | ₩3,178 | ₩3,459 | -9.12% | 15.7만 |
|---|
| 2026.09.25 | ₩4,006 | ₩4,006 | ₩3,706 | ₩3,806 | -5.00% | 20.3만 |
|---|
| 2026.09.24 | ₩4,019 | ₩4,287 | ₩3,806 | ₩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 | ₩4,299 | ₩4,124 | ₩4,180 | -1.26% | 2.3만 |
|---|
| 2026.09.18 | ₩4,100 | ₩4,353 | ₩4,100 | ₩4,126 | +0.65% | 3.9만 |
|---|
| 2026.09.17 | ₩4,180 | ₩4,247 | ₩4,113 | ₩4,113 | -1.60% | 1.7만 |
|---|
| 2026.09.16 | ₩4,180 | ₩4,255 | ₩4,086 | ₩4,113 | -1.60% | 2만 |
|---|
| 2026.09.15 | ₩4,220 | ₩4,277 | ₩4,113 | ₩4,180 | -0.95% | 2만 |
|---|
| 2026.09.14 | ₩4,327 | ₩4,380 | ₩4,140 | ₩4,193 | -3.09% | 3.5만 |
|---|
| 2026.09.11 | ₩4,126 | ₩4,393 | ₩4,100 | ₩4,273 | +3.56% | 6.4만 |
|---|
| 2026.09.10 | ₩4,220 | ₩4,264 | ₩4,090 | ₩4,100 | -2.85% | 4.4만 |
|---|
| 2026.09.09 | ₩4,540 | ₩4,580 | ₩4,247 | ₩4,247 | -6.47% | 5.5만 |
|---|
| 2026.09.08 | ₩4,687 | ₩4,781 | ₩4,439 | ₩4,514 | -3.70% | 8.4만 |
|---|
| 2026.09.04 | ₩4,741 | ₩4,861 | ₩4,674 | ₩4,714 | -0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩4,807 | ₩4,928 | ₩4,701 | ₩4,794 | -0.28% | 7.4만 |
|---|
| 2026.09.02 | ₩4,821 | ₩5,275 | ₩4,821 | ₩4,834 | +0.28% | 14.2만 |
|---|
| 2026.09.01 | ₩5,048 | ₩5,261 | ₩4,807 | ₩4,887 | -3.17% | 26.6만 |
|---|
| 2026.08.31 | ₩6,036 | ₩6,036 | ₩5,141 | ₩5,301 | -12.17% | 874.5만 |
|---|
| 2026.08.28 | ₩5,862 | ₩6,316 | ₩5,675 | ₩5,983 | +2.05% | 31.3만 |
|---|
| 2026.08.27 | ₩6,597 | ₩7,612 | ₩6,144 | ₩7,612 | +15.38% | 112.3만 |
|---|
| 2026.08.26 | ₩6,623 | ₩6,637 | ₩6,276 | ₩6,637 | +0.20% | 1.5만 |
|---|
| 2026.08.25 | ₩6,250 | ₩6,766 | ₩5,842 | ₩6,650 | +6.41% | 29만 |
|---|
| 2026.08.24 | ₩6,837 | ₩7,331 | ₩6,477 | ₩6,557 | -4.10% | 2.2만 |
|---|
| 2026.08.21 | ₩7,078 | ₩7,091 | ₩6,517 | ₩6,730 | -4.91% | 2.4만 |
|---|
| 2026.08.20 | ₩6,837 | ₩7,414 | ₩6,690 | ₩6,891 | +0.78% | 3.1만 |
|---|
| 2026.08.19 | ₩7,946 | ₩7,946 | ₩6,797 | ₩6,957 | -12.44% | 7.3만 |
|---|
| 2026.08.18 | ₩7,612 | ₩7,812 | ₩7,478 | ₩7,652 | +0.53% | 1.8만 |
|---|
| 2026.08.17 | ₩8,346 | ₩8,346 | ₩7,625 | ₩7,625 | -8.64% | 2.2만 |
|---|
| 2026.08.14 | ₩9,321 | ₩9,348 | ₩8,306 | ₩8,433 | -9.53% | 1.5만 |
|---|
| 2026.08.13 | ₩8,880 | ₩9,655 | ₩7,865 | ₩9,241 | +4.06% | 5.9만 |
|---|
| 2026.08.12 | ₩8,039 | ₩8,640 | ₩7,371 | ₩8,079 | +0.50% | 4.3만 |
|---|
| 2026.08.11 | ₩7,104 | ₩8,306 | ₩6,904 | ₩7,799 | +9.77% | 4.5만 |
|---|
| 2026.08.10 | ₩7,198 | ₩7,345 | ₩6,810 | ₩6,944 | -3.53% | 2.5만 |
|---|
| 2026.08.07 | ₩7,398 | ₩7,839 | ₩7,158 | ₩7,158 | -3.25% | 1.3만 |
|---|
| 2026.08.06 | ₩7,879 | ₩7,999 | ₩7,345 | ₩7,425 | -5.76% | 2.2만 |
|---|
| 2026.08.05 | ₩8,506 | ₩8,506 | ₩7,318 | ₩7,598 | -10.68% | 3.9만 |
|---|
| 2026.08.04 | ₩8,373 | ₩9,281 | ₩8,146 | ₩8,253 | -1.44% | 6.2만 |
|---|
| 2026.08.03 | ₩7,932 | ₩10,329 | ₩7,889 | ₩8,453 | +6.57% | 43.4만 |
|---|
| 2026.07.31 | ₩7,211 | ₩7,238 | ₩6,704 | ₩7,044 | -2.31% | 3.1만 |
|---|
| 2026.07.30 | ₩7,398 | ₩7,411 | ₩7,138 | ₩7,238 | -2.17% | 1.4만 |
|---|
| 2026.07.29 | ₩7,294 | ₩7,465 | ₩7,011 | ₩7,358 | +0.88% | 7.3천 |
|---|
| 2026.07.28 | ₩7,224 | ₩7,465 | ₩7,224 | ₩7,291 | +0.92% | 7.6천 |
|---|
| 2026.07.27 | ₩6,931 | ₩7,171 | ₩6,810 | ₩7,164 | +3.37% | 1.6만 |
|---|
| 2026.07.24 | ₩7,251 | ₩7,305 | ₩6,891 | ₩6,891 | -4.97% | 8.8천 |
|---|
| 2026.07.23 | ₩7,625 | ₩7,654 | ₩7,251 | ₩7,305 | -4.20% | 7.1천 |
|---|
| 2026.07.22 | ₩7,732 | ₩7,825 | ₩7,478 | ₩7,638 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩8,026 | ₩8,501 | ₩7,812 | ₩7,879 | -1.83% | 2.1만 |
|---|
| 2026.07.20 | ₩7,545 | ₩8,012 | ₩7,545 | ₩7,986 | +5.84% | 9.5천 |
|---|
| 2026.07.17 | ₩7,318 | ₩7,772 | ₩7,091 | ₩7,451 | +1.82% | 1.6만 |
|---|
| 2026.07.16 | ₩7,411 | ₩7,478 | ₩7,212 | ₩7,411 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩7,678 | ₩8,012 | ₩7,346 | ₩7,491 | -2.43% | 3.5만 |
|---|
| 2026.07.14 | ₩9,628 | ₩9,722 | ₩7,078 | ₩7,705 | -19.97% | 10.4만 |
|---|
| 2026.07.13 | ₩10,670 | ₩10,937 | ₩9,615 | ₩10,002 | -6.26% | 5.1만 |
|---|
| 2026.07.10 | ₩11,244 | ₩11,858 | ₩10,550 | ₩11,137 | -0.95% | 1.2만 |
|---|
| 2026.07.09 | ₩11,377 | ₩12,392 | ₩11,030 | ₩11,431 | +0.47% | 3.9천 |
|---|
| 2026.07.08 | ₩11,484 | ₩12,018 | ₩10,950 | ₩11,778 | +2.56% | 4.3천 |
|---|
| 2026.07.07 | ₩11,938 | ₩12,018 | ₩11,271 | ₩11,725 | -1.79% | 5.8천 |
|---|
| 2026.07.06 | ₩12,526 | ₩12,526 | ₩11,377 | ₩11,725 | -6.40% | 7.2천 |
|---|
| 2026.07.02 | ₩12,366 | ₩12,820 | ₩11,671 | ₩12,499 | +1.08% | 9.3천 |
|---|
| 2026.07.01 | ₩11,992 | ₩12,553 | ₩11,511 | ₩12,472 | +4.01% | 8.2천 |
|---|
| 2026.06.30 | ₩12,312 | ₩12,312 | ₩10,817 | ₩11,912 | -3.25% | 9.8천 |
|---|
| 2026.06.29 | ₩13,621 | ₩13,621 | ₩11,751 | ₩12,419 | -8.82% | 1.7만 |
|---|
| 2026.06.26 | ₩12,419 | ₩14,021 | ₩12,152 | ₩13,220 | +6.45% | 6만 |
|---|
| 2026.06.25 | ₩12,553 | ₩13,808 | ₩12,232 | ₩12,740 | +1.49% | 1.5만 |
|---|
| 2026.06.24 | ₩13,007 | ₩13,888 | ₩12,419 | ₩12,793 | -1.64% | 2.8만 |
|---|
| 2026.06.23 | ₩10,416 | ₩12,659 | ₩10,282 | ₩12,499 | +20.00% | 2.4만 |
|---|
| 2026.06.22 | ₩9,615 | ₩11,004 | ₩9,481 | ₩10,923 | +13.61% | 1.6만 |
|---|
| 2026.06.18 | ₩9,561 | ₩10,630 | ₩9,481 | ₩9,615 | +0.56% | 1.2만 |
|---|
| 2026.06.17 | ₩10,149 | ₩10,309 | ₩9,081 | ₩9,802 | -3.42% | 1.2만 |
|---|
| 2026.06.16 | ₩9,748 | ₩10,122 | ₩8,947 | ₩9,241 | -5.21% | 1.4만 |
|---|
| 2026.06.15 | ₩10,069 | ₩10,683 | ₩9,775 | ₩9,909 | -1.59% | 7.2천 |
|---|
| 2026.06.12 | ₩10,416 | ₩10,683 | ₩9,722 | ₩9,909 | -4.87% | 6.5천 |
|---|
| 2026.06.11 | ₩10,443 | ₩10,443 | ₩9,374 | ₩10,042 | -3.84% | 1.2만 |
|---|
| 2026.06.10 | ₩10,576 | ₩10,576 | ₩9,882 | ₩10,149 | -4.04% | 1.4만 |
|---|
| 2026.06.09 | ₩11,057 | ₩11,751 | ₩10,282 | ₩10,309 | -6.76% | 1.3만 |
|---|
| 2026.06.08 | ₩11,377 | ₩11,805 | ₩10,683 | ₩10,950 | -3.76% | 1.1만 |
|---|
| 2026.06.05 | ₩12,179 | ₩12,179 | ₩10,736 | ₩11,030 | -9.43% | 7.5천 |
|---|
| 2026.06.04 | ₩11,751 | ₩12,553 | ₩11,484 | ₩12,018 | +2.27% | 1.1만 |
|---|
| 2026.06.03 | ₩12,553 | ₩12,633 | ₩11,805 | ₩11,805 | -5.96% | 4.1천 |
|---|
| 2026.06.02 | ₩13,087 | ₩13,220 | ₩12,472 | ₩12,553 | -4.08% | 7.7천 |
|---|
| 2026.06.01 | ₩12,686 | ₩13,621 | ₩12,018 | ₩12,980 | +2.32% | 1.2만 |
|---|
| 2026.05.29 | ₩12,018 | ₩13,033 | ₩11,511 | ₩12,285 | +2.22% | 8.3천 |
|---|
| 2026.05.28 | ₩11,645 | ₩13,087 | ₩11,084 | ₩11,885 | +2.06% | 2.1만 |
|---|
| 2026.05.27 | ₩11,324 | ₩11,992 | ₩11,137 | ₩11,484 | +1.42% | 7.9천 |
|---|
| 2026.05.26 | ₩10,977 | ₩12,285 | ₩10,523 | ₩11,698 | +6.57% | 1.9만 |
|---|
| 2026.05.22 | ₩11,351 | ₩11,751 | ₩10,630 | ₩10,710 | -5.65% | 1.3만 |
|---|
| 2026.05.21 | ₩10,469 | ₩11,217 | ₩10,443 | ₩10,736 | +2.55% | 5.3천 |
|---|
| 2026.05.20 | ₩11,484 | ₩11,484 | ₩10,176 | ₩10,736 | -6.51% | 1.9만 |
|---|
| 2026.05.19 | ₩12,526 | ₩12,686 | ₩11,484 | ₩11,511 | -8.10% | 9.5천 |
|---|
| 2026.05.18 | ₩13,274 | ₩13,808 | ₩12,392 | ₩12,846 | -3.22% | 1.5만 |
|---|
| 2026.05.15 | ₩12,446 | ₩13,354 | ₩12,446 | ₩13,300 | +6.87% | 8.5천 |
|---|
| 2026.05.14 | ₩14,102 | ₩14,102 | ₩12,312 | ₩12,553 | -10.98% | 1.5만 |
|---|
| 2026.05.13 | ₩14,636 | ₩15,490 | ₩14,208 | ₩14,369 | -1.82% | 2.5만 |
|---|
| 2026.05.12 | ₩13,888 | ₩14,823 | ₩13,621 | ₩14,342 | +3.27% | 1.5만 |
|---|
| 2026.05.11 | ₩13,354 | ₩14,235 | ₩11,217 | ₩13,888 | +4.00% | 1.9만 |
|---|
| 2026.05.08 | ₩13,087 | ₩14,075 | ₩12,820 | ₩13,701 | +4.69% | 1.3만 |
|---|
| 2026.05.07 | ₩15,063 | ₩15,090 | ₩13,140 | ₩13,274 | -11.88% | 1.8만 |
|---|
| 2026.05.06 | ₩15,223 | ₩15,410 | ₩13,915 | ₩15,090 | -0.88% | 1만 |
|---|
| 2026.05.05 | ₩15,490 | ₩15,971 | ₩14,876 | ₩15,490 | 0.00% | 9.7천 |
|---|
| 2026.05.04 | ₩13,968 | ₩15,517 | ₩13,434 | ₩15,410 | +10.33% | 2.7만 |
|---|
| 2026.05.01 | ₩13,888 | ₩14,102 | ₩13,354 | ₩13,728 | -1.15% | 6.4천 |
|---|
| 2026.04.30 | ₩13,354 | ₩14,021 | ₩13,087 | ₩14,021 | +5.00% | 5천 |
|---|
| 2026.04.29 | ₩13,354 | ₩13,354 | ₩12,766 | ₩13,354 | 0.00% | 5.5천 |
|---|
| 2026.04.28 | ₩13,087 | ₩13,754 | ₩13,033 | ₩13,594 | +3.88% | 1.2만 |
|---|
| 2026.04.27 | ₩14,075 | ₩14,075 | ₩12,820 | ₩13,007 | -7.59% | 9.5천 |
|---|
| 2026.04.24 | ₩14,315 | ₩14,342 | ₩13,461 | ₩13,621 | -4.85% | 9.6천 |
|---|
| 2026.04.23 | ₩14,422 | ₩14,609 | ₩13,621 | ₩14,609 | +1.30% | 6천 |
|---|
| 2026.04.22 | ₩13,888 | ₩14,476 | ₩13,754 | ₩14,395 | +3.65% | 7.5천 |
|---|
| 2026.04.21 | ₩15,063 | ₩15,571 | ₩13,621 | ₩13,754 | -8.69% | 2.6만 |
|---|
| 2026.04.20 | ₩14,903 | ₩14,903 | ₩13,194 | ₩14,556 | -2.33% | 3.6만 |
|---|
| 2026.04.17 | ₩13,220 | ₩14,903 | ₩12,633 | ₩14,529 | +9.90% | 8.7만 |
|---|
| 2026.04.16 | ₩13,087 | ₩13,327 | ₩11,751 | ₩11,885 | -9.18% | 2.9만 |
|---|
| 2026.04.15 | ₩14,903 | ₩15,223 | ₩11,484 | ₩13,461 | -9.68% | 8.9만 |
|---|
| 2026.04.14 | ₩17,039 | ₩17,627 | ₩15,010 | ₩15,223 | -10.66% | 2.5만 |
|---|
| 2026.04.13 | ₩18,695 | ₩19,149 | ₩16,318 | ₩16,826 | -10.00% | 3.6만 |
|---|
| 2026.04.10 | ₩21,767 | ₩21,927 | ₩19,229 | ₩21,046 | -3.31% | 1.5만 |
|---|
| 2026.04.09 | ₩20,271 | ₩21,606 | ₩19,710 | ₩21,580 | +6.46% | 7.9천 |
|---|
| 2026.04.08 | ₩19,336 | ₩20,912 | ₩19,336 | ₩20,057 | +3.73% | 1만 |
|---|
| 2026.04.07 | ₩19,363 | ₩19,577 | ₩18,642 | ₩18,962 | -2.07% | 4.3천 |
|---|
| 2026.04.06 | ₩18,962 | ₩19,710 | ₩18,482 | ₩18,936 | -0.14% | 1만 |
|---|
| 2026.04.02 | ₩19,363 | ₩19,363 | ₩17,387 | ₩18,962 | -2.07% | 9.2천 |
|---|
| 2026.04.01 | ₩21,393 | ₩21,393 | ₩18,562 | ₩19,069 | -10.86% | 3.4만 |
|---|
| 2026.03.31 | ₩17,894 | ₩18,936 | ₩17,894 | ₩18,428 | +2.99% | 3.5천 |
|---|
| 2026.03.30 | ₩19,229 | ₩19,229 | ₩17,921 | ₩17,948 | -6.67% | 7천 |
|---|
| 2026.03.27 | ₩18,695 | ₩19,523 | ₩17,814 | ₩19,283 | +3.14% | 4.8천 |
|---|
| 2026.03.26 | ₩20,057 | ₩20,645 | ₩18,215 | ₩18,428 | -8.12% | 1.1만 |
|---|
| 2026.03.25 | ₩20,031 | ₩20,698 | ₩19,497 | ₩19,764 | -1.33% | 4.9천 |
|---|
| 2026.03.24 | ₩21,633 | ₩21,633 | ₩19,790 | ₩19,977 | -7.65% | 5.6천 |
|---|
| 2026.03.23 | ₩21,099 | ₩21,633 | ₩20,298 | ₩21,580 | +2.28% | 3.7천 |
|---|
| 2026.03.20 | ₩20,832 | ₩21,366 | ₩20,031 | ₩21,072 | +1.15% | 8.7천 |
|---|
| 2026.03.19 | ₩20,832 | ₩21,553 | ₩20,298 | ₩20,832 | 0.00% | 7.2천 |
|---|
| 2026.03.18 | ₩21,740 | ₩21,740 | ₩20,031 | ₩21,553 | -0.86% | 1.1만 |
|---|
| 2026.03.17 | ₩22,381 | ₩22,434 | ₩21,366 | ₩21,500 | -3.94% | 5.6만 |
|---|
| 2026.03.16 | ₩21,900 | ₩23,743 | ₩21,687 | ₩22,167 | +1.22% | 1.1만 |
|---|
| 2026.03.13 | ₩22,194 | ₩22,247 | ₩21,366 | ₩21,900 | -1.32% | 3.4천 |
|---|
| 2026.03.12 | ₩21,980 | ₩22,060 | ₩21,286 | ₩21,633 | -1.58% | 4.6천 |
|---|
| 2026.03.11 | ₩21,500 | ₩22,060 | ₩21,179 | ₩21,446 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩22,915 | ₩22,915 | ₩21,233 | ₩22,034 | -3.85% | 4.4천 |
|---|
| 2026.03.09 | ₩21,206 | ₩22,995 | ₩20,244 | ₩22,942 | +8.19% | 9.4천 |
|---|
| 2026.03.06 | ₩22,434 | ₩22,461 | ₩21,099 | ₩21,606 | -3.69% | 6.2천 |
|---|
| 2026.03.05 | ₩23,236 | ₩23,262 | ₩21,393 | ₩22,141 | -4.71% | 6.3천 |
|---|
| 2026.03.04 | ₩23,503 | ₩25,212 | ₩22,461 | ₩23,155 | -1.48% | 6.3천 |
|---|
| 2026.03.03 | ₩23,503 | ₩23,930 | ₩20,485 | ₩22,701 | -3.41% | 1.9만 |
|---|
| 2026.03.02 | ₩25,372 | ₩25,372 | ₩23,236 | ₩23,796 | -6.21% | 1.6만 |
|---|
| 2026.02.27 | ₩25,479 | ₩25,906 | ₩24,651 | ₩25,666 | +0.73% | 3.9천 |
|---|
| 2026.02.26 | ₩24,838 | ₩26,387 | ₩24,411 | ₩26,013 | +4.73% | 8.3천 |
|---|
| 2026.02.25 | ₩26,093 | ₩26,441 | ₩23,903 | ₩24,758 | -5.12% | 1.7만 |
|---|
| 2026.02.24 | ₩27,242 | ₩27,509 | ₩25,746 | ₩26,040 | -4.41% | 1.1만 |
|---|
| 2026.02.23 | ₩27,509 | ₩27,776 | ₩26,441 | ₩26,975 | -1.94% | 7.1천 |
|---|
| 2026.02.20 | ₩29,378 | ₩29,378 | ₩26,441 | ₩26,975 | -8.18% | 1.2만 |
|---|
| 2026.02.19 | ₩28,310 | ₩29,111 | ₩27,242 | ₩29,111 | +2.83% | 6.3천 |
|---|
| 2026.02.18 | ₩29,645 | ₩30,981 | ₩27,562 | ₩28,844 | -2.70% | 1.2만 |
|---|
| 2026.02.17 | ₩30,447 | ₩30,447 | ₩26,708 | ₩28,844 | -5.26% | 3만 |
|---|
| 2026.02.13 | ₩28,043 | ₩30,714 | ₩26,708 | ₩28,043 | 0.00% | 2.9만 |
|---|
| 2026.02.12 | ₩28,577 | ₩28,844 | ₩25,426 | ₩27,242 | -4.67% | 1.7만 |
|---|
| 2026.02.11 | ₩29,645 | ₩29,645 | ₩27,509 | ₩27,776 | -6.31% | 1.4만 |
|---|
| 2026.02.10 | ₩30,981 | ₩30,981 | ₩28,577 | ₩28,844 | -6.90% | 1.1만 |
|---|
| 2026.02.09 | ₩31,515 | ₩33,385 | ₩30,527 | ₩30,981 | -1.69% | 1.7만 |
|---|
| 2026.02.06 | ₩28,844 | ₩30,714 | ₩28,177 | ₩30,714 | +6.48% | 1.7만 |
|---|
| 2026.02.05 | ₩29,111 | ₩29,111 | ₩27,509 | ₩27,909 | -4.13% | 9.6천 |
|---|
| 2026.02.04 | ₩30,714 | ₩30,714 | ₩27,642 | ₩29,111 | -5.22% | 8.5천 |
|---|
| 2026.02.03 | ₩30,981 | ₩32,850 | ₩29,111 | ₩30,714 | -0.86% | 2.8만 |
|---|
| 2026.02.02 | ₩30,981 | ₩33,117 | ₩30,180 | ₩30,714 | -0.86% | 1.1만 |
|---|
| 2026.01.30 | ₩33,117 | ₩33,919 | ₩31,248 | ₩31,782 | -4.03% | 1.6만 |
|---|
| 2026.01.29 | ₩33,652 | ₩36,055 | ₩32,583 | ₩32,850 | -2.38% | 1.8만 |
|---|
| 2026.01.28 | ₩37,391 | ₩37,391 | ₩33,652 | ₩33,919 | -9.29% | 1.8만 |
|---|
| 2026.01.27 | ₩38,993 | ₩41,584 | ₩34,987 | ₩36,055 | -7.53% | 3.3만 |
|---|
| 2026.01.26 | ₩44,335 | ₩44,335 | ₩38,753 | ₩38,993 | -12.05% | 2만 |
|---|
| 2026.01.23 | ₩47,272 | ₩47,540 | ₩42,465 | ₩43,266 | -8.47% | 3.5만 |
|---|
| 2026.01.22 | ₩48,875 | ₩50,477 | ₩45,937 | ₩47,272 | -3.28% | 3.8만 |
|---|
| 2026.01.21 | ₩51,012 | ₩53,415 | ₩46,738 | ₩48,608 | -4.71% | 6.7만 |
|---|
| 2026.01.20 | ₩47,005 | ₩60,359 | ₩46,872 | ₩52,080 | +10.80% | 21.7만 |
|---|
| 2026.01.16 | ₩47,272 | ₩57,154 | ₩38,112 | ₩45,403 | -3.95% | 32.2만 |
|---|
| 2026.01.15 | ₩47,540 | ₩49,409 | ₩42,999 | ₩45,937 | -3.37% | 22.3만 |
|---|
| 2026.01.14 | ₩46,471 | ₩51,279 | ₩41,664 | ₩50,210 | +8.05% | 101.1만 |
|---|
| 2026.01.13 | ₩43,800 | ₩71,042 | ₩36,589 | ₩58,490 | +33.54% | 2043만 |
|---|
| 2026.01.12 | ₩24,037 | ₩24,624 | ₩22,301 | ₩23,396 | -2.67% | 5.1천 |
|---|
| 2026.01.09 | ₩25,586 | ₩25,586 | ₩22,888 | ₩23,610 | -7.72% | 8.6천 |
|---|
| 2026.01.08 | ₩22,755 | ₩26,173 | ₩21,633 | ₩25,479 | +11.97% | 1.8만 |
|---|
| 2026.01.07 | ₩21,954 | ₩22,381 | ₩20,832 | ₩22,141 | +0.85% | 5.7천 |
|---|
| 2026.01.06 | ₩22,354 | ₩22,969 | ₩21,099 | ₩21,099 | -5.62% | 3.9천 |
|---|
| 2026.01.05 | ₩21,633 | ₩22,969 | ₩21,072 | ₩21,980 | +1.60% | 1.1만 |
|---|
| 2026.01.02 | ₩20,031 | ₩21,366 | ₩19,523 | ₩21,072 | +5.20% | 4.1천 |
|---|
| 2025.12.31 | ₩18,562 | ₩19,924 | ₩18,428 | ₩19,390 | +4.46% | 7.7천 |
|---|
| 2025.12.30 | ₩19,470 | ₩19,523 | ₩18,188 | ₩18,669 | -4.12% | 7.6천 |
|---|
| 2025.12.29 | ₩18,936 | ₩20,031 | ₩17,974 | ₩18,829 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩21,713 | ₩22,167 | ₩20,031 | ₩20,084 | -7.50% | 8.5천 |
|---|
| 2025.12.24 | ₩22,675 | ₩22,782 | ₩21,366 | ₩21,820 | -3.77% | 5.3천 |
|---|
| 2025.12.23 | ₩24,571 | ₩24,571 | ₩22,701 | ₩22,888 | -6.85% | 9.4천 |
|---|
| 2025.12.22 | ₩24,571 | ₩25,105 | ₩24,304 | ₩24,598 | +0.11% | 3.5천 |
|---|
| 2025.12.19 | ₩24,811 | ₩25,613 | ₩24,357 | ₩24,357 | -1.83% | 9.8천 |
|---|
| 2025.12.18 | ₩25,906 | ₩25,906 | ₩24,224 | ₩24,758 | -4.43% | 7.2천 |
|---|
| 2025.12.17 | ₩25,105 | ₩25,986 | ₩24,571 | ₩25,132 | +0.11% | 4.6천 |
|---|
| 2025.12.16 | ₩26,975 | ₩26,975 | ₩23,983 | ₩24,464 | -9.31% | 1.3만 |
|---|
| 2025.12.15 | ₩28,310 | ₩28,577 | ₩26,708 | ₩26,841 | -5.19% | 4.7천 |
|---|
| 2025.12.12 | ₩29,645 | ₩30,126 | ₩28,310 | ₩28,310 | -4.50% | 4.6천 |
|---|
| 2025.12.11 | ₩29,645 | ₩30,313 | ₩29,378 | ₩29,378 | -0.90% | 4.2천 |
|---|
| 2025.12.10 | ₩30,714 | ₩30,714 | ₩29,378 | ₩29,645 | -3.48% | 3.1천 |
|---|
| 2025.12.09 | ₩30,981 | ₩31,248 | ₩29,645 | ₩30,714 | -0.86% | 4.6천 |
|---|
| 2025.12.08 | ₩32,049 | ₩32,850 | ₩29,378 | ₩30,447 | -5.00% | 5.9천 |
|---|
| 2025.12.05 | ₩34,720 | ₩34,987 | ₩30,180 | ₩30,714 | -11.54% | 7.4천 |
|---|
| 2025.12.04 | ₩29,378 | ₩34,720 | ₩29,378 | ₩34,186 | +16.36% | 7.3천 |
|---|
| 2025.12.03 | ₩29,645 | ₩30,340 | ₩26,708 | ₩29,111 | -1.80% | 1.2만 |
|---|
| 2025.12.02 | ₩32,316 | ₩32,904 | ₩29,913 | ₩30,447 | -5.79% | 7.2천 |
|---|
| 2025.12.01 | ₩35,788 | ₩36,055 | ₩31,782 | ₩31,782 | -11.19% | 5.5천 |
|---|
| 2025.11.28 | ₩34,987 | ₩36,589 | ₩34,987 | ₩36,055 | +3.05% | 3.7천 |
|---|
| 2025.11.26 | ₩36,589 | ₩36,856 | ₩34,987 | ₩35,521 | -2.92% | 2.2천 |
|---|
| 2025.11.25 | ₩33,919 | ₩35,922 | ₩33,919 | ₩35,788 | +5.51% | 2.6천 |
|---|
| 2025.11.24 | ₩34,720 | ₩35,014 | ₩33,705 | ₩34,186 | -1.54% | 3.9천 |
|---|
| 2025.11.21 | ₩32,850 | ₩35,521 | ₩32,183 | ₩34,987 | +6.50% | 5.2천 |
|---|
| 2025.11.20 | ₩36,589 | ₩38,058 | ₩31,782 | ₩32,850 | -10.22% | 9.4천 |
|---|
| 2025.11.19 | ₩36,322 | ₩38,058 | ₩36,055 | ₩36,055 | -0.74% | 2천 |
|---|
| 2025.11.18 | ₩34,987 | ₩37,658 | ₩34,453 | ₩36,589 | +4.58% | 7.7천 |
|---|
| 2025.11.17 | ₩37,124 | ₩37,124 | ₩34,720 | ₩35,788 | -3.60% | 7.4천 |
|---|
| 2025.11.14 | ₩37,658 | ₩38,459 | ₩36,055 | ₩36,856 | -2.13% | 1.1만 |
|---|
| 2025.11.13 | ₩38,993 | ₩40,863 | ₩37,391 | ₩38,192 | -2.05% | 1.1만 |
|---|
| 2025.11.12 | ₩38,993 | ₩40,328 | ₩38,993 | ₩39,127 | +0.34% | 7.5천 |
|---|
| 2025.11.11 | ₩40,061 | ₩42,732 | ₩36,322 | ₩38,993 | -2.67% | 2.3만 |
|---|
| 2025.11.10 | ₩47,005 | ₩49,142 | ₩46,471 | ₩46,471 | -1.14% | 2.4만 |
|---|
| 2025.11.07 | ₩44,869 | ₩47,272 | ₩43,800 | ₩47,005 | +4.76% | 1.6만 |
|---|
| 2025.11.06 | ₩46,738 | ₩48,608 | ₩45,937 | ₩46,204 | -1.14% | 1.9만 |
|---|
| 2025.11.05 | ₩53,469 | ₩55,285 | ₩44,068 | ₩50,210 | -6.09% | 99.7만 |
|---|
| 2025.11.04 | ₩51,012 | ₩52,881 | ₩49,142 | ₩49,676 | -2.62% | 8.6천 |
|---|
| 2025.11.03 | ₩55,285 | ₩55,552 | ₩51,012 | ₩52,080 | -5.80% | 6.1천 |
|---|
| 2025.10.31 | ₩53,148 | ₩55,552 | ₩52,881 | ₩55,018 | +3.52% | 3.6천 |
|---|
| 2025.10.30 | ₩54,751 | ₩55,018 | ₩52,080 | ₩53,415 | -2.44% | 4.5천 |
|---|
| 2025.10.29 | ₩55,819 | ₩56,887 | ₩54,083 | ₩54,751 | -1.91% | 4.1천 |
|---|
| 2025.10.28 | ₩55,552 | ₩57,688 | ₩54,484 | ₩56,086 | +0.96% | 8천 |
|---|
| 2025.10.27 | ₩57,955 | ₩58,490 | ₩54,484 | ₩55,552 | -4.15% | 6.9천 |
|---|
| 2025.10.24 | ₩55,819 | ₩58,757 | ₩55,552 | ₩57,154 | +2.39% | 7.4천 |
|---|
| 2025.10.23 | ₩53,415 | ₩55,659 | ₩51,145 | ₩55,552 | +4.00% | 1.2만 |
|---|
| 2025.10.22 | ₩64,098 | ₩64,098 | ₩48,341 | ₩53,415 | -16.67% | 4.1만 |
|---|
| 2025.10.21 | ₩65,167 | ₩65,968 | ₩63,057 | ₩64,899 | -0.41% | 4.8천 |
|---|
| 2025.10.20 | ₩63,030 | ₩65,701 | ₩62,870 | ₩65,167 | +3.39% | 6.3천 |
|---|
| 2025.10.17 | ₩66,502 | ₩66,769 | ₩61,695 | ₩63,030 | -5.22% | 1.2만 |
|---|
| 2025.10.16 | ₩70,241 | ₩70,241 | ₩65,968 | ₩65,968 | -6.08% | 8.7천 |
|---|
| 2025.10.15 | ₩73,446 | ₩73,446 | ₩68,104 | ₩68,906 | -6.18% | 9.5천 |
|---|
| 2025.10.14 | ₩70,241 | ₩72,565 | ₩67,303 | ₩72,111 | +2.66% | 1.1만 |
|---|
| 2025.10.13 | ₩69,173 | ₩71,309 | ₩68,211 | ₩70,241 | +1.54% | 1.5만 |
|---|
| 2025.10.10 | ₩71,843 | ₩72,645 | ₩66,769 | ₩67,837 | -5.58% | 1.7만 |
|---|