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 | ₩33,151 | ₩35,170 | ₩32,923 | ₩34,466 | +3.96% | 180만 |
| 2026.10.08 | ₩32,534 | ₩33,111 | ₩32,065 | ₩32,990 | +1.40% | 242.6만 |
| 2026.10.07 | ₩33,037 | ₩34,023 | ₩32,789 | ₩33,218 | +0.55% | 234.2만 |
| 2026.10.06 | ₩35,941 | ₩36,128 | ₩33,346 | ₩33,835 | -5.86% | 251.7만 |
| 2026.10.05 | ₩32,829 | ₩34,921 | ₩31,958 | ₩34,425 | +4.86% | 199.9만 |
| 2026.10.02 | ₩33,527 | ₩34,170 | ₩32,467 | ₩32,856 | -2.00% | 149.8만 |
| 2026.10.01 | ₩32,508 | ₩33,500 | ₩32,125 | ₩32,709 | +0.62% | 169.3만 |
| 2026.09.30 | ₩33,245 | ₩33,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,789 |
| -1.37% |
| 155.6만 |
| 2026.09.29 | ₩32,025 | ₩33,205 | ₩32,025 | ₩32,883 | +2.68% | 163.7만 |
|---|
| 2026.09.28 | ₩32,213 | ₩33,071 | ₩31,435 | ₩32,494 | +0.87% | 127.4만 |
|---|
| 2026.09.25 | ₩33,487 | ₩33,487 | ₩31,850 | ₩32,548 | -2.80% | 121.8만 |
|---|
| 2026.09.24 | ₩32,025 | ₩33,272 | ₩31,059 | ₩33,071 | +3.27% | 228.3만 |
|---|
| 2026.09.23 | ₩34,533 | ₩35,190 | ₩32,481 | ₩32,682 | -5.36% | 189.6만 |
|---|
| 2026.09.22 | ₩34,358 | ₩35,538 | ₩33,621 | ₩34,774 | +1.21% | 198.8만 |
|---|
| 2026.09.21 | ₩34,130 | ₩34,412 | ₩33,299 | ₩33,875 | -0.75% | 170.1만 |
|---|
| 2026.09.18 | ₩33,419 | ₩33,768 | ₩32,534 | ₩33,460 | +0.12% | 228.7만 |
|---|
| 2026.09.17 | ₩32,561 | ₩34,197 | ₩32,253 | ₩33,084 | +1.61% | 242.4만 |
|---|
| 2026.09.16 | ₩31,394 | ₩31,716 | ₩30,402 | ₩30,979 | -1.32% | 181.8만 |
|---|
| 2026.09.15 | ₩31,944 | ₩31,971 | ₩30,657 | ₩31,140 | -2.52% | 258.4만 |
|---|
| 2026.09.14 | ₩32,213 | ₩33,433 | ₩32,172 | ₩32,347 | +0.42% | 145.7만 |
|---|
| 2026.09.11 | ₩33,044 | ₩33,205 | ₩32,119 | ₩32,172 | -2.64% | 119.4만 |
|---|
| 2026.09.10 | ₩33,205 | ₩33,379 | ₩32,159 | ₩32,682 | -1.58% | 198만 |
|---|
| 2026.09.09 | ₩35,807 | ₩35,807 | ₩33,674 | ₩33,761 | -5.71% | 284.3만 |
|---|
| 2026.09.08 | ₩35,887 | ₩36,611 | ₩33,574 | ₩35,981 | +0.26% | 617.5만 |
|---|
| 2026.09.04 | ₩38,770 | ₩40,192 | ₩38,770 | ₩39,776 | +2.59% | 118.2만 |
|---|
| 2026.09.03 | ₩39,548 | ₩39,763 | ₩37,577 | ₩39,508 | -0.10% | 126.7만 |
|---|
| 2026.09.02 | ₩39,253 | ₩40,471 | ₩37,858 | ₩39,280 | +0.07% | 129.2만 |
|---|
| 2026.09.01 | ₩38,650 | ₩39,641 | ₩38,489 | ₩38,918 | +0.69% | 88.8만 |
|---|
| 2026.08.31 | ₩38,650 | ₩39,991 | ₩37,993 | ₩39,468 | +2.12% | 130.8만 |
|---|
| 2026.08.28 | ₩39,598 | ₩40,903 | ₩38,904 | ₩39,320 | -0.70% | 133만 |
|---|
| 2026.08.27 | ₩40,420 | ₩41,332 | ₩39,857 | ₩40,876 | +1.13% | 126.9만 |
|---|
| 2026.08.26 | ₩41,520 | ₩41,593 | ₩39,910 | ₩40,487 | -2.49% | 138.7만 |
|---|
| 2026.08.25 | ₩38,811 | ₩42,217 | ₩38,596 | ₩41,613 | +7.22% | 218.7만 |
|---|
| 2026.08.24 | ₩39,226 | ₩39,360 | ₩37,858 | ₩37,993 | -3.15% | 124.5만 |
|---|
| 2026.08.21 | ₩38,542 | ₩40,903 | ₩38,368 | ₩39,910 | +3.55% | 245.7만 |
|---|
| 2026.08.20 | ₩37,657 | ₩39,025 | ₩36,182 | ₩38,073 | +1.10% | 241만 |
|---|
| 2026.08.19 | ₩38,100 | ₩39,106 | ₩37,067 | ₩38,985 | +2.32% | 311.1만 |
|---|
| 2026.08.18 | ₩35,109 | ₩36,115 | ₩34,868 | ₩35,632 | +1.49% | 119.6만 |
|---|
| 2026.08.17 | ₩35,565 | ₩36,531 | ₩35,404 | ₩36,343 | +2.19% | 147만 |
|---|
| 2026.08.14 | ₩35,726 | ₩36,048 | ₩34,479 | ₩35,874 | +0.41% | 123만 |
|---|
| 2026.08.13 | ₩36,558 | ₩36,865 | ₩35,216 | ₩35,552 | -2.75% | 202.2만 |
|---|
| 2026.08.12 | ₩36,209 | ₩36,625 | ₩35,699 | ₩35,820 | -1.07% | 155.4만 |
|---|
| 2026.08.11 | ₩36,812 | ₩36,967 | ₩35,579 | ₩36,008 | -2.19% | 132.9만 |
|---|
| 2026.08.10 | ₩36,826 | ₩37,483 | ₩36,356 | ₩36,584 | -0.66% | 125.4만 |
|---|
| 2026.08.07 | ₩37,161 | ₩38,019 | ₩36,383 | ₩36,853 | -0.83% | 132.4만 |
|---|
| 2026.08.06 | ₩35,820 | ₩37,537 | ₩35,619 | ₩36,544 | +2.02% | 116.9만 |
|---|
| 2026.08.05 | ₩38,113 | ₩38,180 | ₩35,699 | ₩36,303 | -4.75% | 205.7만 |
|---|
| 2026.08.04 | ₩35,847 | ₩38,113 | ₩35,431 | ₩38,019 | +6.06% | 215.1만 |
|---|
| 2026.08.03 | ₩34,258 | ₩35,203 | ₩33,084 | ₩34,747 | +1.43% | 129.5만 |
|---|
| 2026.07.31 | ₩35,981 | ₩36,119 | ₩34,004 | ₩34,224 | -4.88% | 106.8만 |
|---|
| 2026.07.30 | ₩34,908 | ₩35,565 | ₩34,023 | ₩35,525 | +1.77% | 145.4만 |
|---|
| 2026.07.29 | ₩35,123 | ₩36,236 | ₩34,398 | ₩34,895 | -0.65% | 157.8만 |
|---|
| 2026.07.28 | ₩33,527 | ₩35,270 | ₩33,084 | ₩35,257 | +5.16% | 229.6만 |
|---|
| 2026.07.27 | ₩34,128 | ₩35,009 | ₩33,580 | ₩33,621 | -1.49% | 181.8만 |
|---|
| 2026.07.24 | ₩35,163 | ₩35,418 | ₩33,326 | ₩33,661 | -4.27% | 181만 |
|---|
| 2026.07.23 | ₩34,868 | ₩35,746 | ₩34,439 | ₩34,747 | -0.35% | 295.8만 |
|---|
| 2026.07.22 | ₩36,102 | ₩36,437 | ₩35,498 | ₩35,726 | -1.04% | 154.5만 |
|---|
| 2026.07.21 | ₩35,538 | ₩37,242 | ₩35,002 | ₩36,598 | +2.98% | 185.5만 |
|---|
| 2026.07.20 | ₩37,215 | ₩37,724 | ₩35,123 | ₩35,310 | -5.12% | 276.8만 |
|---|
| 2026.07.17 | ₩36,705 | ₩38,234 | ₩36,343 | ₩36,920 | +0.58% | 191.3만 |
|---|
| 2026.07.16 | ₩40,380 | ₩40,567 | ₩37,443 | ₩38,073 | -5.71% | 419.4만 |
|---|
| 2026.07.15 | ₩40,956 | ₩41,975 | ₩40,433 | ₩41,359 | +0.98% | 139.5만 |
|---|
| 2026.07.14 | ₩42,096 | ₩42,311 | ₩40,098 | ₩41,426 | -1.59% | 200.9만 |
|---|
| 2026.07.13 | ₩42,499 | ₩43,169 | ₩41,278 | ₩41,573 | -2.18% | 286.2만 |
|---|
| 2026.07.10 | ₩47,796 | ₩47,796 | ₩42,029 | ₩43,826 | -8.31% | 283.4만 |
|---|
| 2026.07.09 | ₩49,150 | ₩50,666 | ₩47,360 | ₩48,037 | -2.26% | 250.9만 |
|---|
| 2026.07.08 | ₩48,861 | ₩50,203 | ₩46,937 | ₩49,459 | +1.22% | 393.1만 |
|---|
| 2026.07.07 | ₩49,103 | ₩51,309 | ₩46,135 | ₩50,853 | +3.56% | 394.2만 |
|---|
| 2026.07.06 | ₩46,696 | ₩50,022 | ₩45,234 | ₩47,367 | +1.44% | 240.4만 |
|---|
| 2026.07.02 | ₩45,355 | ₩47,930 | ₩45,107 | ₩46,656 | +2.87% | 231.6만 |
|---|
| 2026.07.01 | ₩46,455 | ₩48,024 | ₩44,041 | ₩44,899 | -3.35% | 216.8만 |
|---|
| 2026.06.30 | ₩46,736 | ₩48,359 | ₩45,088 | ₩46,026 | -1.52% | 167.2만 |
|---|
| 2026.06.29 | ₩46,945 | ₩49,284 | ₩46,267 | ₩46,870 | -0.16% | 289.4만 |
|---|
| 2026.06.26 | ₩45,114 | ₩48,211 | ₩44,658 | ₩46,683 | +3.48% | 478.8만 |
|---|
| 2026.06.25 | ₩45,757 | ₩47,608 | ₩44,537 | ₩45,503 | -0.56% | 215.7만 |
|---|
| 2026.06.24 | ₩44,939 | ₩48,279 | ₩44,939 | ₩45,462 | +1.16% | 303.8만 |
|---|
| 2026.06.23 | ₩47,286 | ₩49,177 | ₩43,974 | ₩44,524 | -5.84% | 360.5만 |
|---|
| 2026.06.22 | ₩46,810 | ₩49,459 | ₩46,696 | ₩47,648 | +1.79% | 260.3만 |
|---|
| 2026.06.18 | ₩45,033 | ₩46,066 | ₩43,799 | ₩45,784 | +1.67% | 351만 |
|---|
| 2026.06.17 | ₩41,640 | ₩45,851 | ₩41,452 | ₩43,558 | +4.61% | 217.5만 |
|---|
| 2026.06.16 | ₩41,734 | ₩42,539 | ₩40,541 | ₩41,560 | -0.42% | 120.5만 |
|---|
| 2026.06.15 | ₩39,883 | ₩41,868 | ₩39,025 | ₩41,734 | +4.64% | 290.5만 |
|---|
| 2026.06.12 | ₩39,508 | ₩40,903 | ₩38,448 | ₩38,931 | -1.46% | 158.8만 |
|---|
| 2026.06.11 | ₩39,897 | ₩40,225 | ₩38,516 | ₩39,441 | -1.14% | 193.2만 |
|---|
| 2026.06.10 | ₩40,473 | ₩42,244 | ₩39,474 | ₩39,548 | -2.29% | 152.9만 |
|---|
| 2026.06.09 | ₩41,305 | ₩42,016 | ₩38,878 | ₩40,862 | -1.07% | 157.2만 |
|---|
| 2026.06.08 | ₩40,246 | ₩40,393 | ₩39,065 | ₩39,937 | -0.77% | 131.2만 |
|---|
| 2026.06.05 | ₩43,672 | ₩43,672 | ₩38,408 | ₩39,427 | -9.72% | 236.6만 |
|---|
| 2026.06.04 | ₩40,098 | ₩45,623 | ₩39,964 | ₩44,041 | +9.83% | 439.4만 |
|---|
| 2026.06.03 | ₩38,502 | ₩39,763 | ₩37,952 | ₩39,629 | +2.93% | 115.5만 |
|---|
| 2026.06.02 | ₩40,688 | ₩40,873 | ₩38,623 | ₩38,837 | -4.55% | 177.1만 |
|---|
| 2026.06.01 | ₩43,142 | ₩43,518 | ₩41,037 | ₩41,761 | -3.20% | 164.8만 |
|---|
| 2026.05.29 | ₩43,920 | ₩45,163 | ₩43,075 | ₩44,161 | +0.55% | 179.4만 |
|---|
| 2026.05.28 | ₩42,606 | ₩44,778 | ₩42,127 | ₩43,987 | +3.24% | 180만 |
|---|
| 2026.05.27 | ₩40,286 | ₩44,456 | ₩40,272 | ₩42,767 | +6.16% | 272.9만 |
|---|
| 2026.05.26 | ₩39,079 | ₩40,581 | ₩38,636 | ₩39,950 | +2.23% | 141.2만 |
|---|
| 2026.05.22 | ₩37,141 | ₩39,079 | ₩37,054 | ₩38,408 | +3.41% | 132.7만 |
|---|
| 2026.05.21 | ₩35,257 | ₩37,255 | ₩34,921 | ₩37,107 | +5.25% | 198.1만 |
|---|
| 2026.05.20 | ₩35,726 | ₩36,933 | ₩35,552 | ₩36,356 | +1.76% | 213.7만 |
|---|
| 2026.05.19 | ₩35,740 | ₩35,927 | ₩34,693 | ₩35,310 | -1.20% | 148.8만 |
|---|
| 2026.05.18 | ₩37,523 | ₩38,556 | ₩35,444 | ₩35,954 | -4.18% | 200.3만 |
|---|
| 2026.05.15 | ₩38,529 | ₩39,347 | ₩37,188 | ₩37,456 | -2.78% | 201만 |
|---|
| 2026.05.14 | ₩42,820 | ₩43,068 | ₩39,045 | ₩39,602 | -7.52% | 242.4만 |
|---|
| 2026.05.13 | ₩41,573 | ₩43,625 | ₩41,573 | ₩42,713 | +2.74% | 282.4만 |
|---|
| 2026.05.12 | ₩42,344 | ₩42,606 | ₩40,929 | ₩42,351 | +0.02% | 143.9만 |
|---|
| 2026.05.11 | ₩43,920 | ₩46,099 | ₩42,472 | ₩42,579 | -3.05% | 241만 |
|---|
| 2026.05.08 | ₩42,525 | ₩43,545 | ₩41,452 | ₩43,343 | +1.92% | 285.3만 |
|---|
| 2026.05.07 | ₩42,539 | ₩43,571 | ₩40,735 | ₩42,203 | -0.79% | 175.7만 |
|---|
| 2026.05.06 | ₩39,039 | ₩43,417 | ₩38,730 | ₩43,370 | +11.10% | 218.8만 |
|---|
| 2026.05.05 | ₩41,131 | ₩41,895 | ₩38,220 | ₩38,757 | -5.77% | 205.4만 |
|---|
| 2026.05.04 | ₩41,137 | ₩42,820 | ₩40,165 | ₩40,339 | -1.94% | 216.5만 |
|---|
| 2026.05.01 | ₩40,380 | ₩41,962 | ₩40,098 | ₩41,171 | +1.96% | 146.2만 |
|---|
| 2026.04.30 | ₩39,575 | ₩41,573 | ₩39,562 | ₩40,675 | +2.78% | 143.6만 |
|---|
| 2026.04.29 | ₩40,272 | ₩40,755 | ₩38,475 | ₩39,401 | -2.16% | 175.3만 |
|---|
| 2026.04.28 | ₩38,811 | ₩41,466 | ₩38,395 | ₩40,983 | +5.60% | 247.3만 |
|---|
| 2026.04.27 | ₩36,786 | ₩42,284 | ₩36,665 | ₩39,112 | +6.33% | 315.4만 |
|---|
| 2026.04.24 | ₩40,460 | ₩41,010 | ₩36,343 | ₩36,356 | -10.14% | 471.4만 |
|---|
| 2026.04.23 | ₩42,592 | ₩43,115 | ₩39,790 | ₩40,447 | -5.04% | 269.5만 |
|---|
| 2026.04.22 | ₩41,975 | ₩42,906 | ₩41,587 | ₩42,499 | +1.25% | 166.5만 |
|---|
| 2026.04.21 | ₩41,627 | ₩42,136 | ₩40,809 | ₩41,157 | -1.13% | 174.8만 |
|---|
| 2026.04.20 | ₩41,493 | ₩42,190 | ₩41,051 | ₩41,828 | +0.81% | 125.8만 |
|---|
| 2026.04.17 | ₩42,431 | ₩43,558 | ₩41,855 | ₩42,096 | -0.79% | 194.4만 |
|---|
| 2026.04.16 | ₩41,533 | ₩41,533 | ₩39,682 | ₩40,675 | -2.07% | 171.3만 |
|---|
| 2026.04.15 | ₩40,661 | ₩42,056 | ₩40,051 | ₩41,144 | +1.19% | 184.8만 |
|---|
| 2026.04.14 | ₩41,667 | ₩42,297 | ₩40,326 | ₩40,634 | -2.48% | 219.2만 |
|---|
| 2026.04.13 | ₩37,014 | ₩40,983 | ₩36,838 | ₩40,473 | +9.35% | 334.6만 |
|---|
| 2026.04.10 | ₩35,525 | ₩36,853 | ₩34,586 | ₩36,786 | +3.55% | 200.4만 |
|---|
| 2026.04.09 | ₩33,969 | ₩35,800 | ₩33,795 | ₩35,310 | +3.95% | 201.1만 |
|---|
| 2026.04.08 | ₩34,761 | ₩35,351 | ₩33,057 | ₩34,117 | -1.85% | 185.3만 |
|---|
| 2026.04.07 | ₩32,494 | ₩33,077 | ₩31,435 | ₩32,843 | +1.07% | 189.7만 |
|---|
| 2026.04.06 | ₩33,104 | ₩33,688 | ₩32,333 | ₩32,494 | -1.84% | 129.8만 |
|---|
| 2026.04.02 | ₩31,542 | ₩33,513 | ₩31,542 | ₩33,071 | +4.85% | 185.4만 |
|---|
| 2026.04.01 | ₩32,213 | ₩33,929 | ₩32,213 | ₩32,481 | +0.83% | 209.2만 |
|---|
| 2026.03.31 | ₩29,906 | ₩32,454 | ₩29,906 | ₩31,958 | +6.86% | 239.4만 |
|---|
| 2026.03.30 | ₩29,906 | ₩30,536 | ₩29,007 | ₩29,369 | -1.79% | 226.4만 |
|---|
| 2026.03.27 | ₩31,462 | ₩31,904 | ₩29,463 | ₩29,758 | -5.41% | 263.1만 |
|---|
| 2026.03.26 | ₩31,046 | ₩32,984 | ₩30,524 | ₩31,676 | +2.03% | 229.6만 |
|---|
| 2026.03.25 | ₩32,722 | ₩33,983 | ₩30,932 | ₩31,006 | -5.25% | 533.3만 |
|---|
| 2026.03.24 | ₩33,165 | ₩33,165 | ₩31,676 | ₩32,119 | -3.15% | 158.9만 |
|---|
| 2026.03.23 | ₩33,983 | ₩34,546 | ₩33,487 | ₩33,755 | -0.67% | 129.5만 |
|---|
| 2026.03.20 | ₩33,607 | ₩34,626 | ₩32,990 | ₩33,031 | -1.72% | 310.2만 |
|---|
| 2026.03.19 | ₩33,339 | ₩34,841 | ₩32,950 | ₩33,755 | +1.25% | 140.7만 |
|---|
| 2026.03.18 | ₩34,197 | ₩34,720 | ₩33,822 | ₩33,956 | -0.71% | 168.6만 |
|---|
| 2026.03.17 | ₩34,036 | ₩34,854 | ₩33,916 | ₩34,640 | +1.77% | 133.7만 |
|---|
| 2026.03.16 | ₩34,452 | ₩35,297 | ₩34,170 | ₩34,184 | -0.78% | 147.5만 |
|---|
| 2026.03.13 | ₩34,868 | ₩35,176 | ₩33,191 | ₩33,741 | -3.23% | 166.4만 |
|---|
| 2026.03.12 | ₩33,889 | ₩34,640 | ₩32,990 | ₩34,318 | +1.27% | 268.5만 |
|---|
| 2026.03.11 | ₩34,707 | ₩35,485 | ₩33,473 | ₩34,975 | +0.77% | 139.4만 |
|---|
| 2026.03.10 | ₩36,745 | ₩37,107 | ₩34,787 | ₩34,975 | -4.82% | 134.1만 |
|---|
| 2026.03.09 | ₩34,948 | ₩37,443 | ₩34,653 | ₩37,040 | +5.99% | 124.4만 |
|---|
| 2026.03.06 | ₩32,990 | ₩36,149 | ₩32,990 | ₩35,592 | +7.89% | 160.8만 |
|---|
| 2026.03.05 | ₩35,820 | ₩36,370 | ₩34,117 | ₩34,224 | -4.46% | 209.1만 |
|---|
| 2026.03.04 | ₩37,248 | ₩37,899 | ₩35,746 | ₩36,799 | -1.21% | 223.2만 |
|---|
| 2026.03.03 | ₩36,437 | ₩37,939 | ₩35,807 | ₩36,504 | +0.18% | 288.6만 |
|---|
| 2026.03.02 | ₩36,584 | ₩38,837 | ₩36,155 | ₩38,475 | +5.17% | 333만 |
|---|
| 2026.02.27 | ₩38,596 | ₩38,676 | ₩36,973 | ₩38,167 | -1.11% | 167.5만 |
|---|
| 2026.02.26 | ₩39,622 | ₩39,736 | ₩37,657 | ₩38,784 | -2.12% | 304.2만 |
|---|
| 2026.02.25 | ₩44,255 | ₩45,865 | ₩39,588 | ₩39,709 | -10.27% | 212.3만 |
|---|
| 2026.02.24 | ₩39,897 | ₩44,027 | ₩39,575 | ₩43,303 | +8.54% | 374.8만 |
|---|
| 2026.02.23 | ₩36,638 | ₩38,019 | ₩36,289 | ₩37,993 | +3.70% | 98.4만 |
|---|
| 2026.02.20 | ₩38,220 | ₩38,220 | ₩35,954 | ₩37,000 | -3.19% | 117만 |
|---|
| 2026.02.19 | ₩36,772 | ₩37,429 | ₩35,874 | ₩37,389 | +1.68% | 118만 |
|---|
| 2026.02.18 | ₩36,879 | ₩37,892 | ₩36,504 | ₩36,960 | +0.22% | 126.3만 |
|---|
| 2026.02.17 | ₩36,960 | ₩37,657 | ₩35,136 | ₩36,866 | -0.25% | 124만 |
|---|
| 2026.02.13 | ₩37,081 | ₩39,240 | ₩36,651 | ₩37,443 | +0.98% | 183.4만 |
|---|
| 2026.02.12 | ₩34,989 | ₩36,236 | ₩34,452 | ₩36,115 | +3.22% | 205만 |
|---|
| 2026.02.11 | ₩36,169 | ₩36,477 | ₩33,835 | ₩34,854 | -3.63% | 150.4만 |
|---|
| 2026.02.10 | ₩36,745 | ₩37,362 | ₩35,887 | ₩36,142 | -1.64% | 147.7만 |
|---|
| 2026.02.09 | ₩35,471 | ₩36,651 | ₩34,579 | ₩36,584 | +3.14% | 107.9만 |
|---|
| 2026.02.06 | ₩34,372 | ₩35,780 | ₩33,808 | ₩35,565 | +3.47% | 134.8만 |
|---|
| 2026.02.05 | ₩35,485 | ₩36,263 | ₩32,588 | ₩33,165 | -6.54% | 200.4만 |
|---|
| 2026.02.04 | ₩37,174 | ₩37,457 | ₩34,935 | ₩36,142 | -2.78% | 135.7만 |
|---|
| 2026.02.03 | ₩37,161 | ₩39,240 | ₩36,343 | ₩37,402 | +0.65% | 120.6만 |
|---|
| 2026.02.02 | ₩36,893 | ₩38,194 | ₩36,209 | ₩37,443 | +1.49% | 130.6만 |
|---|
| 2026.01.30 | ₩38,891 | ₩38,945 | ₩36,798 | ₩37,040 | -4.76% | 166.9만 |
|---|
| 2026.01.29 | ₩38,467 | ₩40,138 | ₩38,381 | ₩39,280 | +2.11% | 145.5만 |
|---|
| 2026.01.28 | ₩41,520 | ₩41,533 | ₩38,046 | ₩38,918 | -6.27% | 211.4만 |
|---|
| 2026.01.27 | ₩41,452 | ₩43,263 | ₩40,661 | ₩41,171 | -0.68% | 116.7만 |
|---|
| 2026.01.26 | ₩41,959 | ₩42,773 | ₩40,447 | ₩41,506 | -1.08% | 171.1만 |
|---|
| 2026.01.23 | ₩45,570 | ₩47,011 | ₩42,230 | ₩42,324 | -7.12% | 212.2만 |
|---|
| 2026.01.22 | ₩42,096 | ₩47,393 | ₩41,337 | ₩45,945 | +9.14% | 374.1만 |
|---|
| 2026.01.21 | ₩41,359 | ₩43,089 | ₩40,661 | ₩41,734 | +0.91% | 221.6만 |
|---|
| 2026.01.20 | ₩40,393 | ₩42,367 | ₩39,964 | ₩41,526 | +2.81% | 160.7만 |
|---|
| 2026.01.16 | ₩42,887 | ₩43,236 | ₩41,278 | ₩41,868 | -2.38% | 161.4만 |
|---|
| 2026.01.15 | ₩47,393 | ₩47,621 | ₩42,780 | ₩42,981 | -9.31% | 208.3만 |
|---|
| 2026.01.14 | ₩46,414 | ₩48,520 | ₩45,999 | ₩47,487 | +2.31% | 234.2만 |
|---|
| 2026.01.13 | ₩44,899 | ₩46,790 | ₩42,391 | ₩46,334 | +3.20% | 238.4만 |
|---|
| 2026.01.12 | ₩39,562 | ₩48,869 | ₩39,106 | ₩45,181 | +14.20% | 705.3만 |
|---|
| 2026.01.09 | ₩37,778 | ₩38,502 | ₩36,592 | ₩36,946 | -2.20% | 116.8만 |
|---|
| 2026.01.08 | ₩38,247 | ₩38,797 | ₩37,000 | ₩37,550 | -1.82% | 194.3만 |
|---|
| 2026.01.07 | ₩38,247 | ₩40,339 | ₩38,247 | ₩38,797 | +1.44% | 183.4만 |
|---|
| 2026.01.06 | ₩35,941 | ₩40,903 | ₩35,686 | ₩38,006 | +5.75% | 207.9만 |
|---|
| 2026.01.05 | ₩36,249 | ₩37,496 | ₩35,310 | ₩35,994 | -0.70% | 148.7만 |
|---|
| 2026.01.02 | ₩37,255 | ₩37,483 | ₩35,203 | ₩36,397 | -2.30% | 134.9만 |
|---|
| 2025.12.31 | ₩37,483 | ₩37,543 | ₩36,824 | ₩37,174 | -0.82% | 86.9만 |
|---|
| 2025.12.30 | ₩37,215 | ₩37,500 | ₩36,718 | ₩37,309 | +0.25% | 88.2만 |
|---|
| 2025.12.29 | ₩37,067 | ₩38,489 | ₩36,584 | ₩37,335 | +0.72% | 146.9만 |
|---|
| 2025.12.26 | ₩37,550 | ₩37,590 | ₩35,820 | ₩37,523 | -0.07% | 100.6만 |
|---|
| 2025.12.24 | ₩37,443 | ₩37,939 | ₩36,879 | ₩37,738 | +0.79% | 43만 |
|---|
| 2025.12.23 | ₩37,054 | ₩37,370 | ₩36,464 | ₩37,242 | +0.51% | 86.6만 |
|---|
| 2025.12.22 | ₩35,471 | ₩38,402 | ₩35,089 | ₩37,443 | +5.56% | 145.1만 |
|---|
| 2025.12.19 | ₩35,404 | ₩36,423 | ₩35,270 | ₩35,632 | +0.64% | 321.3만 |
|---|
| 2025.12.18 | ₩34,868 | ₩35,900 | ₩34,600 | ₩35,096 | +0.65% | 139.2만 |
|---|
| 2025.12.17 | ₩35,941 | ₩37,376 | ₩34,238 | ₩34,331 | -4.48% | 145.6만 |
|---|
| 2025.12.16 | ₩35,599 | ₩36,712 | ₩35,364 | ₩35,887 | +0.81% | 134만 |
|---|
| 2025.12.15 | ₩36,839 | ₩37,684 | ₩35,619 | ₩35,981 | -2.33% | 187.9만 |
|---|
| 2025.12.12 | ₩36,873 | ₩37,429 | ₩35,981 | ₩36,692 | -0.49% | 156.3만 |
|---|
| 2025.12.11 | ₩36,544 | ₩37,664 | ₩36,209 | ₩36,893 | +0.95% | 139.6만 |
|---|
| 2025.12.10 | ₩35,297 | ₩37,925 | ₩34,684 | ₩36,745 | +4.10% | 164.1만 |
|---|
| 2025.12.09 | ₩35,753 | ₩36,383 | ₩35,029 | ₩35,512 | -0.68% | 111.7만 |
|---|
| 2025.12.08 | ₩36,946 | ₩37,738 | ₩35,900 | ₩36,343 | -1.63% | 153.2만 |
|---|
| 2025.12.05 | ₩38,609 | ₩38,717 | ₩36,209 | ₩36,330 | -5.90% | 214.1만 |
|---|
| 2025.12.04 | ₩35,391 | ₩39,099 | ₩35,330 | ₩38,770 | +9.55% | 278.5만 |
|---|
| 2025.12.03 | ₩31,488 | ₩36,008 | ₩31,247 | ₩35,860 | +13.88% | 266.3만 |
|---|
| 2025.12.02 | ₩32,226 | ₩32,695 | ₩31,294 | ₩31,341 | -2.75% | 157.3만 |
|---|
| 2025.12.01 | ₩33,232 | ₩33,849 | ₩32,186 | ₩32,253 | -2.95% | 185.3만 |
|---|
| 2025.11.28 | ₩33,674 | ₩34,271 | ₩32,950 | ₩33,969 | +0.88% | 83.7만 |
|---|
| 2025.11.26 | ₩33,487 | ₩33,875 | ₩32,695 | ₩33,567 | +0.24% | 136.8만 |
|---|
| 2025.11.25 | ₩31,495 | ₩33,862 | ₩31,287 | ₩33,111 | +5.13% | 362.5만 |
|---|
| 2025.11.24 | ₩30,040 | ₩32,018 | ₩29,906 | ₩31,676 | +5.45% | 409.7만 |
|---|
| 2025.11.21 | ₩27,505 | ₩30,147 | ₩27,344 | ₩29,785 | +8.29% | 194.7만 |
|---|
| 2025.11.20 | ₩28,699 | ₩29,866 | ₩27,130 | ₩27,626 | -3.74% | 162만 |
|---|
| 2025.11.19 | ₩29,504 | ₩30,134 | ₩28,109 | ₩28,136 | -4.64% | 165.3만 |
|---|
| 2025.11.18 | ₩29,182 | ₩30,255 | ₩28,511 | ₩29,396 | +0.74% | 159.6만 |
|---|
| 2025.11.17 | ₩28,366 | ₩30,469 | ₩27,894 | ₩29,530 | +4.10% | 202.9만 |
|---|
| 2025.11.14 | ₩28,129 | ₩29,691 | ₩27,841 | ₩29,128 | +3.55% | 220.3만 |
|---|
| 2025.11.13 | ₩28,981 | ₩32,293 | ₩28,377 | ₩29,048 | +0.23% | 365.1만 |
|---|
| 2025.11.12 | ₩29,758 | ₩30,389 | ₩28,893 | ₩29,329 | -1.44% | 179.4만 |
|---|
| 2025.11.11 | ₩29,034 | ₩30,764 | ₩28,605 | ₩30,147 | +3.83% | 173.7만 |
|---|
| 2025.11.10 | ₩31,153 | ₩31,326 | ₩28,786 | ₩29,034 | -6.80% | 176.4만 |
|---|
| 2025.11.07 | ₩29,664 | ₩30,241 | ₩28,377 | ₩29,785 | +0.41% | 227.7만 |
|---|
| 2025.11.06 | ₩30,912 | ₩31,381 | ₩29,732 | ₩31,046 | +0.43% | 235.3만 |
|---|
| 2025.11.05 | ₩30,791 | ₩31,609 | ₩29,926 | ₩30,938 | +0.48% | 216.6만 |
|---|
| 2025.11.04 | ₩31,006 | ₩32,119 | ₩30,281 | ₩30,496 | -1.64% | 324.1만 |
|---|
| 2025.11.03 | ₩33,084 | ₩33,782 | ₩30,898 | ₩32,521 | -1.70% | 290.1만 |
|---|
| 2025.10.31 | ₩31,917 | ₩35,096 | ₩31,515 | ₩33,540 | +5.08% | 359.4만 |
|---|
| 2025.10.30 | ₩32,689 | ₩33,460 | ₩31,810 | ₩31,917 | -2.36% | 173.4만 |
|---|
| 2025.10.29 | ₩35,404 | ₩35,404 | ₩32,749 | ₩33,218 | -6.17% | 212.1만 |
|---|
| 2025.10.28 | ₩35,766 | ₩35,766 | ₩34,600 | ₩35,444 | -0.90% | 127.2만 |
|---|
| 2025.10.27 | ₩35,648 | ₩36,973 | ₩34,846 | ₩35,847 | +0.56% | 304.3만 |
|---|
| 2025.10.24 | ₩38,475 | ₩38,502 | ₩36,772 | ₩37,496 | -2.54% | 155만 |
|---|
| 2025.10.23 | ₩36,920 | ₩38,314 | ₩36,531 | ₩37,818 | +2.43% | 143.6만 |
|---|
| 2025.10.22 | ₩39,562 | ₩39,843 | ₩36,075 | ₩37,121 | -6.17% | 422.7만 |
|---|
| 2025.10.21 | ₩41,064 | ₩42,297 | ₩39,401 | ₩40,085 | -2.38% | 347.2만 |
|---|
| 2025.10.20 | ₩36,048 | ₩41,298 | ₩35,961 | ₩41,064 | +13.91% | 481만 |
|---|
| 2025.10.17 | ₩34,157 | ₩35,375 | ₩33,916 | ₩34,841 | +2.00% | 198.9만 |
|---|
| 2025.10.16 | ₩36,759 | ₩38,194 | ₩34,345 | ₩34,586 | -5.91% | 238만 |
|---|
| 2025.10.15 | ₩34,412 | ₩36,745 | ₩34,405 | ₩36,464 | +5.96% | 256.8만 |
|---|
| 2025.10.14 | ₩33,108 | ₩34,921 | ₩31,555 | ₩34,090 | +2.97% | 202.8만 |
|---|
| 2025.10.13 | ₩35,672 | ₩36,061 | ₩33,460 | ₩34,050 | -4.55% | 281.2만 |
|---|
| 2025.10.10 | ₩38,194 | ₩38,381 | ₩34,358 | ₩35,297 | -7.58% | 470.1만 |
|---|