시장 데이터를 불러오는 중
전체 종목
빔 테라퓨틱스 과거 주가
Beam Therapeutics Inc. - Common Stock · BEAM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beam Therapeutics Inc. - Common Stock · BEAM · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,147 | ₩35,165 | ₩32,919 | ₩34,461 | +3.96% | 180만 |
| 2026.10.08 | ₩32,530 | ₩33,107 | ₩32,061 | ₩32,986 | +1.40% | 242.6만 |
| 2026.10.07 | ₩33,033 | ₩34,019 | ₩32,785 | ₩33,214 | +0.55% | 234.2만 |
| 2026.10.06 | ₩35,936 | ₩36,124 | ₩33,341 | ₩33,831 | -5.86% | 251.7만 |
| 2026.10.05 | ₩32,825 | ₩34,917 | ₩31,954 | ₩34,421 | +4.86% | 199.9만 |
| 2026.10.02 | ₩33,523 | ₩34,166 | ₩32,463 | ₩32,852 | -2.00% | 149.8만 |
| 2026.10.01 | ₩32,503 | ₩33,496 | ₩32,121 | ₩32,705 | +0.62% | 169.3만 |
| 2026.09.30 | ₩33,241 | ₩33,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,785 |
| -1.37% |
| 155.6만 |
| 2026.09.29 | ₩32,021 | ₩33,201 | ₩32,021 | ₩32,879 | +2.68% | 163.7만 |
|---|
| 2026.09.28 | ₩32,208 | ₩33,067 | ₩31,431 | ₩32,490 | +0.87% | 127.4만 |
|---|
| 2026.09.25 | ₩33,482 | ₩33,482 | ₩31,846 | ₩32,544 | -2.80% | 121.8만 |
|---|
| 2026.09.24 | ₩32,021 | ₩33,268 | ₩31,055 | ₩33,067 | +3.27% | 228.3만 |
|---|
| 2026.09.23 | ₩34,528 | ₩35,185 | ₩32,477 | ₩32,678 | -5.36% | 189.6만 |
|---|
| 2026.09.22 | ₩34,354 | ₩35,534 | ₩33,616 | ₩34,770 | +1.21% | 198.8만 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,407 | ₩33,295 | ₩33,871 | -0.75% | 170.1만 |
|---|
| 2026.09.18 | ₩33,415 | ₩33,764 | ₩32,530 | ₩33,455 | +0.12% | 228.7만 |
|---|
| 2026.09.17 | ₩32,557 | ₩34,193 | ₩32,249 | ₩33,080 | +1.61% | 242.4만 |
|---|
| 2026.09.16 | ₩31,390 | ₩31,712 | ₩30,398 | ₩30,975 | -1.32% | 181.8만 |
|---|
| 2026.09.15 | ₩31,940 | ₩31,967 | ₩30,653 | ₩31,136 | -2.52% | 258.4만 |
|---|
| 2026.09.14 | ₩32,208 | ₩33,429 | ₩32,168 | ₩32,343 | +0.42% | 145.7만 |
|---|
| 2026.09.11 | ₩33,040 | ₩33,201 | ₩32,115 | ₩32,168 | -2.64% | 119.4만 |
|---|
| 2026.09.10 | ₩33,201 | ₩33,375 | ₩32,155 | ₩32,678 | -1.58% | 198만 |
|---|
| 2026.09.09 | ₩35,802 | ₩35,802 | ₩33,670 | ₩33,757 | -5.71% | 284.3만 |
|---|
| 2026.09.08 | ₩35,882 | ₩36,607 | ₩33,569 | ₩35,976 | +0.26% | 617.5만 |
|---|
| 2026.09.04 | ₩38,765 | ₩40,187 | ₩38,765 | ₩39,771 | +2.59% | 118.2만 |
|---|
| 2026.09.03 | ₩39,543 | ₩39,758 | ₩37,572 | ₩39,503 | -0.10% | 126.7만 |
|---|
| 2026.09.02 | ₩39,248 | ₩40,466 | ₩37,854 | ₩39,275 | +0.07% | 129.2만 |
|---|
| 2026.09.01 | ₩38,645 | ₩39,636 | ₩38,484 | ₩38,913 | +0.69% | 88.8만 |
|---|
| 2026.08.31 | ₩38,645 | ₩39,986 | ₩37,988 | ₩39,463 | +2.12% | 130.8만 |
|---|
| 2026.08.28 | ₩39,593 | ₩40,897 | ₩38,900 | ₩39,315 | -0.70% | 133만 |
|---|
| 2026.08.27 | ₩40,415 | ₩41,327 | ₩39,852 | ₩40,871 | +1.13% | 126.9만 |
|---|
| 2026.08.26 | ₩41,514 | ₩41,588 | ₩39,905 | ₩40,482 | -2.49% | 138.7만 |
|---|
| 2026.08.25 | ₩38,806 | ₩42,212 | ₩38,591 | ₩41,608 | +7.22% | 218.7만 |
|---|
| 2026.08.24 | ₩39,221 | ₩39,355 | ₩37,854 | ₩37,988 | -3.15% | 124.5만 |
|---|
| 2026.08.21 | ₩38,537 | ₩40,897 | ₩38,363 | ₩39,905 | +3.55% | 245.7만 |
|---|
| 2026.08.20 | ₩37,652 | ₩39,020 | ₩36,177 | ₩38,068 | +1.10% | 241만 |
|---|
| 2026.08.19 | ₩38,095 | ₩39,101 | ₩37,062 | ₩38,980 | +2.32% | 311.1만 |
|---|
| 2026.08.18 | ₩35,105 | ₩36,110 | ₩34,863 | ₩35,628 | +1.49% | 119.6만 |
|---|
| 2026.08.17 | ₩35,561 | ₩36,526 | ₩35,400 | ₩36,338 | +2.19% | 147만 |
|---|
| 2026.08.14 | ₩35,722 | ₩36,043 | ₩34,475 | ₩35,869 | +0.41% | 123만 |
|---|
| 2026.08.13 | ₩36,553 | ₩36,860 | ₩35,212 | ₩35,547 | -2.75% | 202.2만 |
|---|
| 2026.08.12 | ₩36,204 | ₩36,620 | ₩35,695 | ₩35,815 | -1.07% | 155.4만 |
|---|
| 2026.08.11 | ₩36,808 | ₩36,962 | ₩35,574 | ₩36,003 | -2.19% | 132.9만 |
|---|
| 2026.08.10 | ₩36,821 | ₩37,478 | ₩36,352 | ₩36,580 | -0.66% | 125.4만 |
|---|
| 2026.08.07 | ₩37,156 | ₩38,015 | ₩36,379 | ₩36,848 | -0.83% | 132.4만 |
|---|
| 2026.08.06 | ₩35,815 | ₩37,532 | ₩35,614 | ₩36,540 | +2.02% | 116.9만 |
|---|
| 2026.08.05 | ₩38,108 | ₩38,175 | ₩35,695 | ₩36,298 | -4.75% | 205.7만 |
|---|
| 2026.08.04 | ₩35,842 | ₩38,108 | ₩35,427 | ₩38,015 | +6.06% | 215.1만 |
|---|
| 2026.08.03 | ₩34,253 | ₩35,199 | ₩33,080 | ₩34,743 | +1.43% | 129.5만 |
|---|
| 2026.07.31 | ₩35,976 | ₩36,114 | ₩34,000 | ₩34,220 | -4.88% | 106.8만 |
|---|
| 2026.07.30 | ₩34,904 | ₩35,561 | ₩34,019 | ₩35,520 | +1.77% | 145.4만 |
|---|
| 2026.07.29 | ₩35,118 | ₩36,231 | ₩34,394 | ₩34,890 | -0.65% | 157.8만 |
|---|
| 2026.07.28 | ₩33,523 | ₩35,266 | ₩33,080 | ₩35,252 | +5.16% | 229.6만 |
|---|
| 2026.07.27 | ₩34,123 | ₩35,004 | ₩33,576 | ₩33,616 | -1.49% | 181.8만 |
|---|
| 2026.07.24 | ₩35,158 | ₩35,413 | ₩33,321 | ₩33,657 | -4.27% | 181만 |
|---|
| 2026.07.23 | ₩34,863 | ₩35,742 | ₩34,434 | ₩34,743 | -0.35% | 295.8만 |
|---|
| 2026.07.22 | ₩36,097 | ₩36,432 | ₩35,494 | ₩35,722 | -1.04% | 154.5만 |
|---|
| 2026.07.21 | ₩35,534 | ₩37,237 | ₩34,997 | ₩36,593 | +2.98% | 185.5만 |
|---|
| 2026.07.20 | ₩37,210 | ₩37,720 | ₩35,118 | ₩35,306 | -5.12% | 276.8만 |
|---|
| 2026.07.17 | ₩36,700 | ₩38,229 | ₩36,338 | ₩36,915 | +0.58% | 191.3만 |
|---|
| 2026.07.16 | ₩40,374 | ₩40,562 | ₩37,438 | ₩38,068 | -5.71% | 419.4만 |
|---|
| 2026.07.15 | ₩40,951 | ₩41,970 | ₩40,428 | ₩41,353 | +0.98% | 139.5만 |
|---|
| 2026.07.14 | ₩42,091 | ₩42,305 | ₩40,093 | ₩41,420 | -1.59% | 200.9만 |
|---|
| 2026.07.13 | ₩42,493 | ₩43,164 | ₩41,273 | ₩41,568 | -2.18% | 286.2만 |
|---|
| 2026.07.10 | ₩47,790 | ₩47,790 | ₩42,024 | ₩43,821 | -8.31% | 283.4만 |
|---|
| 2026.07.09 | ₩49,144 | ₩50,659 | ₩47,354 | ₩48,031 | -2.26% | 250.9만 |
|---|
| 2026.07.08 | ₩48,854 | ₩50,197 | ₩46,932 | ₩49,452 | +1.22% | 393.1만 |
|---|
| 2026.07.07 | ₩49,097 | ₩51,303 | ₩46,130 | ₩50,847 | +3.56% | 394.2만 |
|---|
| 2026.07.06 | ₩46,690 | ₩50,016 | ₩45,229 | ₩47,361 | +1.44% | 240.4만 |
|---|
| 2026.07.02 | ₩45,349 | ₩47,924 | ₩45,101 | ₩46,650 | +2.87% | 231.6만 |
|---|
| 2026.07.01 | ₩46,449 | ₩48,018 | ₩44,035 | ₩44,893 | -3.35% | 216.8만 |
|---|
| 2026.06.30 | ₩46,730 | ₩48,353 | ₩45,082 | ₩46,020 | -1.52% | 167.2만 |
|---|
| 2026.06.29 | ₩46,940 | ₩49,278 | ₩46,261 | ₩46,864 | -0.16% | 289.4만 |
|---|
| 2026.06.26 | ₩45,108 | ₩48,205 | ₩44,652 | ₩46,677 | +3.48% | 478.8만 |
|---|
| 2026.06.25 | ₩45,752 | ₩47,602 | ₩44,531 | ₩45,497 | -0.56% | 215.7만 |
|---|
| 2026.06.24 | ₩44,934 | ₩48,272 | ₩44,934 | ₩45,457 | +1.16% | 303.8만 |
|---|
| 2026.06.23 | ₩47,280 | ₩49,171 | ₩43,968 | ₩44,518 | -5.84% | 360.5만 |
|---|
| 2026.06.22 | ₩46,804 | ₩49,452 | ₩46,690 | ₩47,642 | +1.79% | 260.3만 |
|---|
| 2026.06.18 | ₩45,027 | ₩46,060 | ₩43,794 | ₩45,778 | +1.67% | 351만 |
|---|
| 2026.06.17 | ₩41,635 | ₩45,845 | ₩41,447 | ₩43,552 | +4.61% | 217.5만 |
|---|
| 2026.06.16 | ₩41,729 | ₩42,533 | ₩40,535 | ₩41,554 | -0.42% | 120.5만 |
|---|
| 2026.06.15 | ₩39,878 | ₩41,863 | ₩39,020 | ₩41,729 | +4.64% | 290.5만 |
|---|
| 2026.06.12 | ₩39,503 | ₩40,897 | ₩38,444 | ₩38,926 | -1.46% | 158.8만 |
|---|
| 2026.06.11 | ₩39,892 | ₩40,220 | ₩38,511 | ₩39,436 | -1.14% | 193.2만 |
|---|
| 2026.06.10 | ₩40,468 | ₩42,238 | ₩39,469 | ₩39,543 | -2.29% | 152.9만 |
|---|
| 2026.06.09 | ₩41,300 | ₩42,010 | ₩38,873 | ₩40,857 | -1.07% | 157.2만 |
|---|
| 2026.06.08 | ₩40,240 | ₩40,388 | ₩39,060 | ₩39,932 | -0.77% | 131.2만 |
|---|
| 2026.06.05 | ₩43,666 | ₩43,666 | ₩38,403 | ₩39,422 | -9.72% | 236.6만 |
|---|
| 2026.06.04 | ₩40,093 | ₩45,617 | ₩39,959 | ₩44,035 | +9.83% | 439.4만 |
|---|
| 2026.06.03 | ₩38,497 | ₩39,758 | ₩37,947 | ₩39,624 | +2.93% | 115.5만 |
|---|
| 2026.06.02 | ₩40,683 | ₩40,868 | ₩38,618 | ₩38,832 | -4.55% | 177.1만 |
|---|
| 2026.06.01 | ₩43,137 | ₩43,512 | ₩41,032 | ₩41,756 | -3.20% | 164.8만 |
|---|
| 2026.05.29 | ₩43,914 | ₩45,157 | ₩43,070 | ₩44,156 | +0.55% | 179.4만 |
|---|
| 2026.05.28 | ₩42,600 | ₩44,773 | ₩42,122 | ₩43,982 | +3.24% | 180만 |
|---|
| 2026.05.27 | ₩40,281 | ₩44,451 | ₩40,267 | ₩42,761 | +6.16% | 272.9만 |
|---|
| 2026.05.26 | ₩39,074 | ₩40,576 | ₩38,631 | ₩39,945 | +2.23% | 141.2만 |
|---|
| 2026.05.22 | ₩37,136 | ₩39,074 | ₩37,049 | ₩38,403 | +3.41% | 132.7만 |
|---|
| 2026.05.21 | ₩35,252 | ₩37,250 | ₩34,917 | ₩37,103 | +5.25% | 198.1만 |
|---|
| 2026.05.20 | ₩35,722 | ₩36,928 | ₩35,547 | ₩36,352 | +1.76% | 213.7만 |
|---|
| 2026.05.19 | ₩35,735 | ₩35,923 | ₩34,689 | ₩35,306 | -1.20% | 148.8만 |
|---|
| 2026.05.18 | ₩37,518 | ₩38,551 | ₩35,440 | ₩35,950 | -4.18% | 200.3만 |
|---|
| 2026.05.15 | ₩38,524 | ₩39,342 | ₩37,183 | ₩37,451 | -2.78% | 201만 |
|---|
| 2026.05.14 | ₩42,815 | ₩43,063 | ₩39,040 | ₩39,597 | -7.52% | 242.4만 |
|---|
| 2026.05.13 | ₩41,568 | ₩43,619 | ₩41,568 | ₩42,708 | +2.74% | 282.4만 |
|---|
| 2026.05.12 | ₩42,339 | ₩42,600 | ₩40,924 | ₩42,346 | +0.02% | 143.9만 |
|---|
| 2026.05.11 | ₩43,914 | ₩46,093 | ₩42,466 | ₩42,574 | -3.05% | 241만 |
|---|
| 2026.05.08 | ₩42,520 | ₩43,539 | ₩41,447 | ₩43,338 | +1.92% | 285.3만 |
|---|
| 2026.05.07 | ₩42,533 | ₩43,566 | ₩40,730 | ₩42,198 | -0.79% | 175.7만 |
|---|
| 2026.05.06 | ₩39,034 | ₩43,412 | ₩38,725 | ₩43,365 | +11.10% | 218.8만 |
|---|
| 2026.05.05 | ₩41,125 | ₩41,890 | ₩38,216 | ₩38,752 | -5.77% | 205.4만 |
|---|
| 2026.05.04 | ₩41,132 | ₩42,815 | ₩40,160 | ₩40,334 | -1.94% | 216.5만 |
|---|
| 2026.05.01 | ₩40,374 | ₩41,957 | ₩40,093 | ₩41,166 | +1.96% | 146.2만 |
|---|
| 2026.04.30 | ₩39,570 | ₩41,568 | ₩39,557 | ₩40,669 | +2.78% | 143.6만 |
|---|
| 2026.04.29 | ₩40,267 | ₩40,750 | ₩38,470 | ₩39,396 | -2.16% | 175.3만 |
|---|
| 2026.04.28 | ₩38,806 | ₩41,461 | ₩38,390 | ₩40,978 | +5.60% | 247.3만 |
|---|
| 2026.04.27 | ₩36,781 | ₩42,279 | ₩36,660 | ₩39,107 | +6.33% | 315.4만 |
|---|
| 2026.04.24 | ₩40,455 | ₩41,005 | ₩36,338 | ₩36,352 | -10.14% | 471.4만 |
|---|
| 2026.04.23 | ₩42,587 | ₩43,110 | ₩39,785 | ₩40,442 | -5.04% | 269.5만 |
|---|
| 2026.04.22 | ₩41,970 | ₩42,901 | ₩41,581 | ₩42,493 | +1.25% | 166.5만 |
|---|
| 2026.04.21 | ₩41,622 | ₩42,131 | ₩40,804 | ₩41,152 | -1.13% | 174.8만 |
|---|
| 2026.04.20 | ₩41,487 | ₩42,185 | ₩41,046 | ₩41,823 | +0.81% | 125.8만 |
|---|
| 2026.04.17 | ₩42,426 | ₩43,552 | ₩41,849 | ₩42,091 | -0.79% | 194.4만 |
|---|
| 2026.04.16 | ₩41,528 | ₩41,528 | ₩39,677 | ₩40,669 | -2.07% | 171.3만 |
|---|
| 2026.04.15 | ₩40,656 | ₩42,051 | ₩40,046 | ₩41,139 | +1.19% | 184.8만 |
|---|
| 2026.04.14 | ₩41,662 | ₩42,292 | ₩40,321 | ₩40,629 | -2.48% | 219.2만 |
|---|
| 2026.04.13 | ₩37,009 | ₩40,978 | ₩36,833 | ₩40,468 | +9.35% | 334.6만 |
|---|
| 2026.04.10 | ₩35,520 | ₩36,848 | ₩34,582 | ₩36,781 | +3.55% | 200.4만 |
|---|
| 2026.04.09 | ₩33,965 | ₩35,795 | ₩33,791 | ₩35,306 | +3.95% | 201.1만 |
|---|
| 2026.04.08 | ₩34,756 | ₩35,346 | ₩33,053 | ₩34,112 | -1.85% | 185.3만 |
|---|
| 2026.04.07 | ₩32,490 | ₩33,073 | ₩31,431 | ₩32,839 | +1.07% | 189.7만 |
|---|
| 2026.04.06 | ₩33,100 | ₩33,683 | ₩32,329 | ₩32,490 | -1.84% | 129.8만 |
|---|
| 2026.04.02 | ₩31,538 | ₩33,509 | ₩31,538 | ₩33,067 | +4.85% | 185.4만 |
|---|
| 2026.04.01 | ₩32,208 | ₩33,925 | ₩32,208 | ₩32,477 | +0.83% | 209.2만 |
|---|
| 2026.03.31 | ₩29,902 | ₩32,450 | ₩29,902 | ₩31,954 | +6.86% | 239.4만 |
|---|
| 2026.03.30 | ₩29,902 | ₩30,532 | ₩29,004 | ₩29,366 | -1.79% | 226.4만 |
|---|
| 2026.03.27 | ₩31,458 | ₩31,900 | ₩29,460 | ₩29,755 | -5.41% | 263.1만 |
|---|
| 2026.03.26 | ₩31,042 | ₩32,979 | ₩30,520 | ₩31,672 | +2.03% | 229.6만 |
|---|
| 2026.03.25 | ₩32,718 | ₩33,978 | ₩30,928 | ₩31,002 | -5.25% | 533.3만 |
|---|
| 2026.03.24 | ₩33,160 | ₩33,160 | ₩31,672 | ₩32,115 | -3.15% | 158.9만 |
|---|
| 2026.03.23 | ₩33,978 | ₩34,542 | ₩33,482 | ₩33,750 | -0.67% | 129.5만 |
|---|
| 2026.03.20 | ₩33,603 | ₩34,622 | ₩32,986 | ₩33,026 | -1.72% | 310.2만 |
|---|
| 2026.03.19 | ₩33,335 | ₩34,837 | ₩32,946 | ₩33,750 | +1.25% | 140.7만 |
|---|
| 2026.03.18 | ₩34,193 | ₩34,716 | ₩33,817 | ₩33,952 | -0.71% | 168.6만 |
|---|
| 2026.03.17 | ₩34,032 | ₩34,850 | ₩33,911 | ₩34,635 | +1.77% | 133.7만 |
|---|
| 2026.03.16 | ₩34,448 | ₩35,292 | ₩34,166 | ₩34,180 | -0.78% | 147.5만 |
|---|
| 2026.03.13 | ₩34,863 | ₩35,172 | ₩33,187 | ₩33,737 | -3.23% | 166.4만 |
|---|
| 2026.03.12 | ₩33,885 | ₩34,635 | ₩32,986 | ₩34,314 | +1.27% | 268.5만 |
|---|
| 2026.03.11 | ₩34,702 | ₩35,480 | ₩33,469 | ₩34,971 | +0.77% | 139.4만 |
|---|
| 2026.03.10 | ₩36,741 | ₩37,103 | ₩34,783 | ₩34,971 | -4.82% | 134.1만 |
|---|
| 2026.03.09 | ₩34,944 | ₩37,438 | ₩34,649 | ₩37,036 | +5.99% | 124.4만 |
|---|
| 2026.03.06 | ₩32,986 | ₩36,144 | ₩32,986 | ₩35,587 | +7.89% | 160.8만 |
|---|
| 2026.03.05 | ₩35,815 | ₩36,365 | ₩34,112 | ₩34,220 | -4.46% | 209.1만 |
|---|
| 2026.03.04 | ₩37,243 | ₩37,894 | ₩35,742 | ₩36,794 | -1.21% | 223.2만 |
|---|
| 2026.03.03 | ₩36,432 | ₩37,934 | ₩35,802 | ₩36,499 | +0.18% | 288.6만 |
|---|
| 2026.03.02 | ₩36,580 | ₩38,832 | ₩36,151 | ₩38,470 | +5.17% | 333만 |
|---|
| 2026.02.27 | ₩38,591 | ₩38,672 | ₩36,969 | ₩38,162 | -1.11% | 167.5만 |
|---|
| 2026.02.26 | ₩39,617 | ₩39,731 | ₩37,652 | ₩38,779 | -2.12% | 304.2만 |
|---|
| 2026.02.25 | ₩44,250 | ₩45,859 | ₩39,583 | ₩39,704 | -10.27% | 212.3만 |
|---|
| 2026.02.24 | ₩39,892 | ₩44,022 | ₩39,570 | ₩43,298 | +8.54% | 374.8만 |
|---|
| 2026.02.23 | ₩36,633 | ₩38,015 | ₩36,285 | ₩37,988 | +3.70% | 98.4만 |
|---|
| 2026.02.20 | ₩38,216 | ₩38,216 | ₩35,950 | ₩36,995 | -3.19% | 117만 |
|---|
| 2026.02.19 | ₩36,767 | ₩37,425 | ₩35,869 | ₩37,384 | +1.68% | 118만 |
|---|
| 2026.02.18 | ₩36,875 | ₩37,887 | ₩36,499 | ₩36,955 | +0.22% | 126.3만 |
|---|
| 2026.02.17 | ₩36,955 | ₩37,652 | ₩35,132 | ₩36,861 | -0.25% | 124만 |
|---|
| 2026.02.13 | ₩37,076 | ₩39,235 | ₩36,647 | ₩37,438 | +0.98% | 183.4만 |
|---|
| 2026.02.12 | ₩34,984 | ₩36,231 | ₩34,448 | ₩36,110 | +3.22% | 205만 |
|---|
| 2026.02.11 | ₩36,164 | ₩36,472 | ₩33,831 | ₩34,850 | -3.63% | 150.4만 |
|---|
| 2026.02.10 | ₩36,741 | ₩37,357 | ₩35,882 | ₩36,137 | -1.64% | 147.7만 |
|---|
| 2026.02.09 | ₩35,467 | ₩36,647 | ₩34,575 | ₩36,580 | +3.14% | 107.9만 |
|---|
| 2026.02.06 | ₩34,367 | ₩35,775 | ₩33,804 | ₩35,561 | +3.47% | 134.8만 |
|---|
| 2026.02.05 | ₩35,480 | ₩36,258 | ₩32,584 | ₩33,160 | -6.54% | 200.4만 |
|---|
| 2026.02.04 | ₩37,170 | ₩37,453 | ₩34,930 | ₩36,137 | -2.78% | 135.7만 |
|---|
| 2026.02.03 | ₩37,156 | ₩39,235 | ₩36,338 | ₩37,398 | +0.65% | 120.6만 |
|---|
| 2026.02.02 | ₩36,888 | ₩38,189 | ₩36,204 | ₩37,438 | +1.49% | 130.6만 |
|---|
| 2026.01.30 | ₩38,886 | ₩38,940 | ₩36,793 | ₩37,036 | -4.76% | 166.9만 |
|---|
| 2026.01.29 | ₩38,462 | ₩40,133 | ₩38,377 | ₩39,275 | +2.11% | 145.5만 |
|---|
| 2026.01.28 | ₩41,514 | ₩41,528 | ₩38,041 | ₩38,913 | -6.27% | 211.4만 |
|---|
| 2026.01.27 | ₩41,447 | ₩43,257 | ₩40,656 | ₩41,166 | -0.68% | 116.7만 |
|---|
| 2026.01.26 | ₩41,954 | ₩42,768 | ₩40,442 | ₩41,501 | -1.08% | 171.1만 |
|---|
| 2026.01.23 | ₩45,564 | ₩47,005 | ₩42,225 | ₩42,319 | -7.12% | 212.2만 |
|---|
| 2026.01.22 | ₩42,091 | ₩47,387 | ₩41,332 | ₩45,939 | +9.14% | 374.1만 |
|---|
| 2026.01.21 | ₩41,353 | ₩43,083 | ₩40,656 | ₩41,729 | +0.91% | 221.6만 |
|---|
| 2026.01.20 | ₩40,388 | ₩42,362 | ₩39,959 | ₩41,521 | +2.81% | 160.7만 |
|---|
| 2026.01.16 | ₩42,882 | ₩43,231 | ₩41,273 | ₩41,863 | -2.38% | 161.4만 |
|---|
| 2026.01.15 | ₩47,387 | ₩47,615 | ₩42,775 | ₩42,976 | -9.31% | 208.3만 |
|---|
| 2026.01.14 | ₩46,409 | ₩48,514 | ₩45,993 | ₩47,481 | +2.31% | 234.2만 |
|---|
| 2026.01.13 | ₩44,893 | ₩46,784 | ₩42,386 | ₩46,328 | +3.20% | 238.4만 |
|---|
| 2026.01.12 | ₩39,557 | ₩48,862 | ₩39,101 | ₩45,175 | +14.20% | 705.3만 |
|---|
| 2026.01.09 | ₩37,773 | ₩38,497 | ₩36,588 | ₩36,942 | -2.20% | 116.8만 |
|---|
| 2026.01.08 | ₩38,242 | ₩38,792 | ₩36,995 | ₩37,545 | -1.82% | 194.3만 |
|---|
| 2026.01.07 | ₩38,242 | ₩40,334 | ₩38,242 | ₩38,792 | +1.44% | 183.4만 |
|---|
| 2026.01.06 | ₩35,936 | ₩40,897 | ₩35,681 | ₩38,001 | +5.75% | 207.9만 |
|---|
| 2026.01.05 | ₩36,245 | ₩37,492 | ₩35,306 | ₩35,990 | -0.70% | 148.7만 |
|---|
| 2026.01.02 | ₩37,250 | ₩37,478 | ₩35,199 | ₩36,392 | -2.30% | 134.9만 |
|---|
| 2025.12.31 | ₩37,478 | ₩37,538 | ₩36,820 | ₩37,170 | -0.82% | 86.9만 |
|---|
| 2025.12.30 | ₩37,210 | ₩37,496 | ₩36,714 | ₩37,304 | +0.25% | 88.2만 |
|---|
| 2025.12.29 | ₩37,062 | ₩38,484 | ₩36,580 | ₩37,331 | +0.72% | 146.9만 |
|---|
| 2025.12.26 | ₩37,545 | ₩37,585 | ₩35,815 | ₩37,518 | -0.07% | 100.6만 |
|---|
| 2025.12.24 | ₩37,438 | ₩37,934 | ₩36,875 | ₩37,733 | +0.79% | 43만 |
|---|
| 2025.12.23 | ₩37,049 | ₩37,366 | ₩36,459 | ₩37,237 | +0.51% | 86.6만 |
|---|
| 2025.12.22 | ₩35,467 | ₩38,397 | ₩35,085 | ₩37,438 | +5.56% | 145.1만 |
|---|
| 2025.12.19 | ₩35,400 | ₩36,419 | ₩35,266 | ₩35,628 | +0.64% | 321.3만 |
|---|
| 2025.12.18 | ₩34,863 | ₩35,896 | ₩34,595 | ₩35,091 | +0.65% | 139.2만 |
|---|
| 2025.12.17 | ₩35,936 | ₩37,371 | ₩34,233 | ₩34,327 | -4.48% | 145.6만 |
|---|
| 2025.12.16 | ₩35,594 | ₩36,707 | ₩35,360 | ₩35,882 | +0.81% | 134만 |
|---|
| 2025.12.15 | ₩36,835 | ₩37,679 | ₩35,614 | ₩35,976 | -2.33% | 187.9만 |
|---|
| 2025.12.12 | ₩36,868 | ₩37,425 | ₩35,976 | ₩36,687 | -0.49% | 156.3만 |
|---|
| 2025.12.11 | ₩36,540 | ₩37,659 | ₩36,204 | ₩36,888 | +0.95% | 139.6만 |
|---|
| 2025.12.10 | ₩35,292 | ₩37,921 | ₩34,680 | ₩36,741 | +4.10% | 164.1만 |
|---|
| 2025.12.09 | ₩35,748 | ₩36,379 | ₩35,024 | ₩35,507 | -0.68% | 111.7만 |
|---|
| 2025.12.08 | ₩36,942 | ₩37,733 | ₩35,896 | ₩36,338 | -1.63% | 153.2만 |
|---|
| 2025.12.05 | ₩38,605 | ₩38,712 | ₩36,204 | ₩36,325 | -5.90% | 214.1만 |
|---|
| 2025.12.04 | ₩35,386 | ₩39,094 | ₩35,326 | ₩38,765 | +9.55% | 278.5만 |
|---|
| 2025.12.03 | ₩31,484 | ₩36,003 | ₩31,243 | ₩35,856 | +13.88% | 266.3만 |
|---|
| 2025.12.02 | ₩32,222 | ₩32,691 | ₩31,290 | ₩31,337 | -2.75% | 157.3만 |
|---|
| 2025.12.01 | ₩33,228 | ₩33,844 | ₩32,182 | ₩32,249 | -2.95% | 185.3만 |
|---|
| 2025.11.28 | ₩33,670 | ₩34,267 | ₩32,946 | ₩33,965 | +0.88% | 83.7만 |
|---|
| 2025.11.26 | ₩33,482 | ₩33,871 | ₩32,691 | ₩33,563 | +0.24% | 136.8만 |
|---|
| 2025.11.25 | ₩31,491 | ₩33,858 | ₩31,283 | ₩33,107 | +5.13% | 362.5만 |
|---|
| 2025.11.24 | ₩30,036 | ₩32,014 | ₩29,902 | ₩31,672 | +5.45% | 409.7만 |
|---|
| 2025.11.21 | ₩27,502 | ₩30,143 | ₩27,341 | ₩29,781 | +8.29% | 194.7만 |
|---|
| 2025.11.20 | ₩28,695 | ₩29,862 | ₩27,126 | ₩27,623 | -3.74% | 162만 |
|---|
| 2025.11.19 | ₩29,500 | ₩30,130 | ₩28,105 | ₩28,132 | -4.64% | 165.3만 |
|---|
| 2025.11.18 | ₩29,178 | ₩30,251 | ₩28,508 | ₩29,393 | +0.74% | 159.6만 |
|---|
| 2025.11.17 | ₩28,363 | ₩30,465 | ₩27,891 | ₩29,527 | +4.10% | 202.9만 |
|---|
| 2025.11.14 | ₩28,125 | ₩29,688 | ₩27,837 | ₩29,124 | +3.55% | 220.3만 |
|---|
| 2025.11.13 | ₩28,977 | ₩32,289 | ₩28,373 | ₩29,044 | +0.23% | 365.1만 |
|---|
| 2025.11.12 | ₩29,755 | ₩30,385 | ₩28,890 | ₩29,325 | -1.44% | 179.4만 |
|---|
| 2025.11.11 | ₩29,030 | ₩30,760 | ₩28,601 | ₩30,143 | +3.83% | 173.7만 |
|---|
| 2025.11.10 | ₩31,149 | ₩31,322 | ₩28,782 | ₩29,030 | -6.80% | 176.4만 |
|---|
| 2025.11.07 | ₩29,661 | ₩30,237 | ₩28,373 | ₩29,781 | +0.41% | 227.7만 |
|---|
| 2025.11.06 | ₩30,908 | ₩31,377 | ₩29,728 | ₩31,042 | +0.43% | 235.3만 |
|---|
| 2025.11.05 | ₩30,787 | ₩31,605 | ₩29,922 | ₩30,935 | +0.48% | 216.6만 |
|---|
| 2025.11.04 | ₩31,002 | ₩32,115 | ₩30,278 | ₩30,492 | -1.64% | 324.1만 |
|---|
| 2025.11.03 | ₩33,080 | ₩33,777 | ₩30,894 | ₩32,517 | -1.70% | 290.1만 |
|---|
| 2025.10.31 | ₩31,913 | ₩35,091 | ₩31,511 | ₩33,536 | +5.08% | 359.4만 |
|---|
| 2025.10.30 | ₩32,684 | ₩33,455 | ₩31,806 | ₩31,913 | -2.36% | 173.4만 |
|---|
| 2025.10.29 | ₩35,400 | ₩35,400 | ₩32,745 | ₩33,214 | -6.17% | 212.1만 |
|---|
| 2025.10.28 | ₩35,762 | ₩35,762 | ₩34,595 | ₩35,440 | -0.90% | 127.2만 |
|---|
| 2025.10.27 | ₩35,644 | ₩36,969 | ₩34,842 | ₩35,842 | +0.56% | 304.3만 |
|---|
| 2025.10.24 | ₩38,470 | ₩38,497 | ₩36,767 | ₩37,492 | -2.54% | 155만 |
|---|
| 2025.10.23 | ₩36,915 | ₩38,310 | ₩36,526 | ₩37,813 | +2.43% | 143.6만 |
|---|
| 2025.10.22 | ₩39,557 | ₩39,838 | ₩36,070 | ₩37,116 | -6.17% | 422.7만 |
|---|
| 2025.10.21 | ₩41,058 | ₩42,292 | ₩39,396 | ₩40,080 | -2.38% | 347.2만 |
|---|
| 2025.10.20 | ₩36,043 | ₩41,293 | ₩35,956 | ₩41,058 | +13.91% | 481만 |
|---|
| 2025.10.17 | ₩34,153 | ₩35,370 | ₩33,911 | ₩34,837 | +2.00% | 198.9만 |
|---|
| 2025.10.16 | ₩36,754 | ₩38,189 | ₩34,340 | ₩34,582 | -5.91% | 238만 |
|---|
| 2025.10.15 | ₩34,407 | ₩36,741 | ₩34,401 | ₩36,459 | +5.96% | 256.8만 |
|---|
| 2025.10.14 | ₩33,104 | ₩34,917 | ₩31,551 | ₩34,086 | +2.97% | 202.8만 |
|---|
| 2025.10.13 | ₩35,668 | ₩36,057 | ₩33,455 | ₩34,045 | -4.55% | 281.2만 |
|---|
| 2025.10.10 | ₩38,189 | ₩38,377 | ₩34,354 | ₩35,292 | -7.58% | 470.1만 |
|---|