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 | ₩33,125 | ₩35,142 | ₩32,897 | ₩34,439 | +3.96% | 180만 |
| 2026.10.08 | ₩32,509 | ₩33,085 | ₩32,040 | ₩32,964 | +1.40% | 242.6만 |
| 2026.10.07 | ₩33,011 | ₩33,996 | ₩32,763 | ₩33,192 | +0.55% | 234.2만 |
| 2026.10.06 | ₩35,913 | ₩36,100 | ₩33,320 | ₩33,809 | -5.86% | 251.7만 |
| 2026.10.05 | ₩32,804 | ₩34,894 | ₩31,933 | ₩34,398 | +4.86% | 199.9만 |
| 2026.10.02 | ₩33,501 | ₩34,144 | ₩32,442 | ₩32,830 | -2.00% | 149.8만 |
| 2026.10.01 | ₩32,482 | ₩33,474 | ₩32,100 | ₩32,683 | +0.62% | 169.3만 |
| 2026.09.30 | ₩33,219 | ₩33,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,763 |
| -1.37% |
| 155.6만 |
| 2026.09.29 | ₩32,000 | ₩33,179 | ₩32,000 | ₩32,857 | +2.68% | 163.7만 |
|---|
| 2026.09.28 | ₩32,187 | ₩33,045 | ₩31,410 | ₩32,469 | +0.87% | 127.4만 |
|---|
| 2026.09.25 | ₩33,460 | ₩33,460 | ₩31,825 | ₩32,522 | -2.80% | 121.8만 |
|---|
| 2026.09.24 | ₩32,000 | ₩33,246 | ₩31,035 | ₩33,045 | +3.27% | 228.3만 |
|---|
| 2026.09.23 | ₩34,506 | ₩35,162 | ₩32,455 | ₩32,656 | -5.36% | 189.6만 |
|---|
| 2026.09.22 | ₩34,331 | ₩35,511 | ₩33,594 | ₩34,747 | +1.21% | 198.8만 |
|---|
| 2026.09.21 | ₩34,104 | ₩34,385 | ₩33,273 | ₩33,849 | -0.75% | 170.1만 |
|---|
| 2026.09.18 | ₩33,393 | ₩33,742 | ₩32,509 | ₩33,434 | +0.12% | 228.7만 |
|---|
| 2026.09.17 | ₩32,536 | ₩34,171 | ₩32,227 | ₩33,058 | +1.61% | 242.4만 |
|---|
| 2026.09.16 | ₩31,370 | ₩31,691 | ₩30,378 | ₩30,954 | -1.32% | 181.8만 |
|---|
| 2026.09.15 | ₩31,919 | ₩31,946 | ₩30,633 | ₩31,115 | -2.52% | 258.4만 |
|---|
| 2026.09.14 | ₩32,187 | ₩33,407 | ₩32,147 | ₩32,321 | +0.42% | 145.7만 |
|---|
| 2026.09.11 | ₩33,018 | ₩33,179 | ₩32,093 | ₩32,147 | -2.64% | 119.4만 |
|---|
| 2026.09.10 | ₩33,179 | ₩33,353 | ₩32,134 | ₩32,656 | -1.58% | 198만 |
|---|
| 2026.09.09 | ₩35,779 | ₩35,779 | ₩33,648 | ₩33,735 | -5.71% | 284.3만 |
|---|
| 2026.09.08 | ₩35,859 | ₩36,583 | ₩33,547 | ₩35,953 | +0.26% | 617.5만 |
|---|
| 2026.09.04 | ₩38,740 | ₩40,160 | ₩38,740 | ₩39,745 | +2.59% | 118.2만 |
|---|
| 2026.09.03 | ₩39,517 | ₩39,732 | ₩37,547 | ₩39,477 | -0.10% | 126.7만 |
|---|
| 2026.09.02 | ₩39,222 | ₩40,439 | ₩37,829 | ₩39,249 | +0.07% | 129.2만 |
|---|
| 2026.09.01 | ₩38,619 | ₩39,610 | ₩38,459 | ₩38,887 | +0.69% | 88.8만 |
|---|
| 2026.08.31 | ₩38,619 | ₩39,959 | ₩37,963 | ₩39,437 | +2.12% | 130.8만 |
|---|
| 2026.08.28 | ₩39,567 | ₩40,871 | ₩38,874 | ₩39,289 | -0.70% | 133만 |
|---|
| 2026.08.27 | ₩40,388 | ₩41,299 | ₩39,825 | ₩40,844 | +1.13% | 126.9만 |
|---|
| 2026.08.26 | ₩41,487 | ₩41,561 | ₩39,879 | ₩40,455 | -2.49% | 138.7만 |
|---|
| 2026.08.25 | ₩38,780 | ₩42,184 | ₩38,566 | ₩41,581 | +7.22% | 218.7만 |
|---|
| 2026.08.24 | ₩39,196 | ₩39,330 | ₩37,829 | ₩37,963 | -3.15% | 124.5만 |
|---|
| 2026.08.21 | ₩38,512 | ₩40,871 | ₩38,338 | ₩39,879 | +3.55% | 245.7만 |
|---|
| 2026.08.20 | ₩37,628 | ₩38,995 | ₩36,154 | ₩38,043 | +1.10% | 241만 |
|---|
| 2026.08.19 | ₩38,070 | ₩39,075 | ₩37,038 | ₩38,954 | +2.32% | 311.1만 |
|---|
| 2026.08.18 | ₩35,082 | ₩36,087 | ₩34,841 | ₩35,604 | +1.49% | 119.6만 |
|---|
| 2026.08.17 | ₩35,537 | ₩36,502 | ₩35,377 | ₩36,315 | +2.19% | 147만 |
|---|
| 2026.08.14 | ₩35,698 | ₩36,020 | ₩34,452 | ₩35,846 | +0.41% | 123만 |
|---|
| 2026.08.13 | ₩36,529 | ₩36,836 | ₩35,189 | ₩35,524 | -2.75% | 202.2만 |
|---|
| 2026.08.12 | ₩36,181 | ₩36,596 | ₩35,671 | ₩35,792 | -1.07% | 155.4만 |
|---|
| 2026.08.11 | ₩36,784 | ₩36,938 | ₩35,551 | ₩35,980 | -2.19% | 132.9만 |
|---|
| 2026.08.10 | ₩36,797 | ₩37,454 | ₩36,328 | ₩36,556 | -0.66% | 125.4만 |
|---|
| 2026.08.07 | ₩37,132 | ₩37,990 | ₩36,355 | ₩36,824 | -0.83% | 132.4만 |
|---|
| 2026.08.06 | ₩35,792 | ₩37,507 | ₩35,591 | ₩36,516 | +2.02% | 116.9만 |
|---|
| 2026.08.05 | ₩38,083 | ₩38,150 | ₩35,671 | ₩36,274 | -4.75% | 205.7만 |
|---|
| 2026.08.04 | ₩35,819 | ₩38,083 | ₩35,403 | ₩37,990 | +6.06% | 215.1만 |
|---|
| 2026.08.03 | ₩34,231 | ₩35,176 | ₩33,058 | ₩34,720 | +1.43% | 129.5만 |
|---|
| 2026.07.31 | ₩35,953 | ₩36,091 | ₩33,978 | ₩34,197 | -4.88% | 106.8만 |
|---|
| 2026.07.30 | ₩34,881 | ₩35,537 | ₩33,996 | ₩35,497 | +1.77% | 145.4만 |
|---|
| 2026.07.29 | ₩35,095 | ₩36,207 | ₩34,372 | ₩34,867 | -0.65% | 157.8만 |
|---|
| 2026.07.28 | ₩33,501 | ₩35,243 | ₩33,058 | ₩35,229 | +5.16% | 229.6만 |
|---|
| 2026.07.27 | ₩34,101 | ₩34,981 | ₩33,554 | ₩33,594 | -1.49% | 181.8만 |
|---|
| 2026.07.24 | ₩35,135 | ₩35,390 | ₩33,299 | ₩33,635 | -4.27% | 181만 |
|---|
| 2026.07.23 | ₩34,841 | ₩35,718 | ₩34,412 | ₩34,720 | -0.35% | 295.8만 |
|---|
| 2026.07.22 | ₩36,073 | ₩36,408 | ₩35,470 | ₩35,698 | -1.04% | 154.5만 |
|---|
| 2026.07.21 | ₩35,511 | ₩37,212 | ₩34,975 | ₩36,569 | +2.98% | 185.5만 |
|---|
| 2026.07.20 | ₩37,186 | ₩37,695 | ₩35,095 | ₩35,283 | -5.12% | 276.8만 |
|---|
| 2026.07.17 | ₩36,676 | ₩38,204 | ₩36,315 | ₩36,891 | +0.58% | 191.3만 |
|---|
| 2026.07.16 | ₩40,348 | ₩40,536 | ₩37,413 | ₩38,043 | -5.71% | 419.4만 |
|---|
| 2026.07.15 | ₩40,924 | ₩41,943 | ₩40,402 | ₩41,326 | +0.98% | 139.5만 |
|---|
| 2026.07.14 | ₩42,063 | ₩42,278 | ₩40,067 | ₩41,393 | -1.59% | 200.9만 |
|---|
| 2026.07.13 | ₩42,465 | ₩43,135 | ₩41,246 | ₩41,541 | -2.18% | 286.2만 |
|---|
| 2026.07.10 | ₩47,758 | ₩47,758 | ₩41,996 | ₩43,792 | -8.31% | 283.4만 |
|---|
| 2026.07.09 | ₩49,112 | ₩50,626 | ₩47,323 | ₩48,000 | -2.26% | 250.9만 |
|---|
| 2026.07.08 | ₩48,822 | ₩50,164 | ₩46,901 | ₩49,420 | +1.22% | 393.1만 |
|---|
| 2026.07.07 | ₩49,065 | ₩51,269 | ₩46,099 | ₩50,814 | +3.56% | 394.2만 |
|---|
| 2026.07.06 | ₩46,659 | ₩49,983 | ₩45,199 | ₩47,330 | +1.44% | 240.4만 |
|---|
| 2026.07.02 | ₩45,319 | ₩47,892 | ₩45,072 | ₩46,619 | +2.87% | 231.6만 |
|---|
| 2026.07.01 | ₩46,418 | ₩47,986 | ₩44,006 | ₩44,864 | -3.35% | 216.8만 |
|---|
| 2026.06.30 | ₩46,700 | ₩48,321 | ₩45,053 | ₩45,989 | -1.52% | 167.2만 |
|---|
| 2026.06.29 | ₩46,909 | ₩49,246 | ₩46,231 | ₩46,834 | -0.16% | 289.4만 |
|---|
| 2026.06.26 | ₩45,078 | ₩48,174 | ₩44,623 | ₩46,646 | +3.48% | 478.8만 |
|---|
| 2026.06.25 | ₩45,721 | ₩47,571 | ₩44,502 | ₩45,467 | -0.56% | 215.7만 |
|---|
| 2026.06.24 | ₩44,904 | ₩48,241 | ₩44,904 | ₩45,427 | +1.16% | 303.8만 |
|---|
| 2026.06.23 | ₩47,249 | ₩49,139 | ₩43,939 | ₩44,489 | -5.84% | 360.5만 |
|---|
| 2026.06.22 | ₩46,773 | ₩49,420 | ₩46,659 | ₩47,611 | +1.79% | 260.3만 |
|---|
| 2026.06.18 | ₩44,998 | ₩46,030 | ₩43,765 | ₩45,748 | +1.67% | 351만 |
|---|
| 2026.06.17 | ₩41,608 | ₩45,815 | ₩41,420 | ₩43,524 | +4.61% | 217.5만 |
|---|
| 2026.06.16 | ₩41,701 | ₩42,505 | ₩40,509 | ₩41,527 | -0.42% | 120.5만 |
|---|
| 2026.06.15 | ₩39,852 | ₩41,835 | ₩38,995 | ₩41,701 | +4.64% | 290.5만 |
|---|
| 2026.06.12 | ₩39,477 | ₩40,871 | ₩38,418 | ₩38,901 | -1.46% | 158.8만 |
|---|
| 2026.06.11 | ₩39,866 | ₩40,194 | ₩38,485 | ₩39,410 | -1.14% | 193.2만 |
|---|
| 2026.06.10 | ₩40,442 | ₩42,211 | ₩39,443 | ₩39,517 | -2.29% | 152.9만 |
|---|
| 2026.06.09 | ₩41,273 | ₩41,983 | ₩38,847 | ₩40,830 | -1.07% | 157.2만 |
|---|
| 2026.06.08 | ₩40,214 | ₩40,361 | ₩39,035 | ₩39,906 | -0.77% | 131.2만 |
|---|
| 2026.06.05 | ₩43,638 | ₩43,638 | ₩38,378 | ₩39,397 | -9.72% | 236.6만 |
|---|
| 2026.06.04 | ₩40,067 | ₩45,587 | ₩39,933 | ₩44,006 | +9.83% | 439.4만 |
|---|
| 2026.06.03 | ₩38,472 | ₩39,732 | ₩37,923 | ₩39,598 | +2.93% | 115.5만 |
|---|
| 2026.06.02 | ₩40,656 | ₩40,841 | ₩38,593 | ₩38,807 | -4.55% | 177.1만 |
|---|
| 2026.06.01 | ₩43,108 | ₩43,484 | ₩41,005 | ₩41,728 | -3.20% | 164.8만 |
|---|
| 2026.05.29 | ₩43,886 | ₩45,128 | ₩43,041 | ₩44,127 | +0.55% | 179.4만 |
|---|
| 2026.05.28 | ₩42,572 | ₩44,743 | ₩42,094 | ₩43,953 | +3.24% | 180만 |
|---|
| 2026.05.27 | ₩40,254 | ₩44,422 | ₩40,241 | ₩42,733 | +6.16% | 272.9만 |
|---|
| 2026.05.26 | ₩39,048 | ₩40,549 | ₩38,606 | ₩39,919 | +2.23% | 141.2만 |
|---|
| 2026.05.22 | ₩37,112 | ₩39,048 | ₩37,025 | ₩38,378 | +3.41% | 132.7만 |
|---|
| 2026.05.21 | ₩35,229 | ₩37,226 | ₩34,894 | ₩37,078 | +5.25% | 198.1만 |
|---|
| 2026.05.20 | ₩35,698 | ₩36,904 | ₩35,524 | ₩36,328 | +1.76% | 213.7만 |
|---|
| 2026.05.19 | ₩35,712 | ₩35,899 | ₩34,666 | ₩35,283 | -1.20% | 148.8만 |
|---|
| 2026.05.18 | ₩37,494 | ₩38,526 | ₩35,417 | ₩35,926 | -4.18% | 200.3만 |
|---|
| 2026.05.15 | ₩38,499 | ₩39,316 | ₩37,159 | ₩37,427 | -2.78% | 201만 |
|---|
| 2026.05.14 | ₩42,787 | ₩43,035 | ₩39,015 | ₩39,571 | -7.52% | 242.4만 |
|---|
| 2026.05.13 | ₩41,541 | ₩43,591 | ₩41,541 | ₩42,680 | +2.74% | 282.4만 |
|---|
| 2026.05.12 | ₩42,311 | ₩42,572 | ₩40,897 | ₩42,318 | +0.02% | 143.9만 |
|---|
| 2026.05.11 | ₩43,886 | ₩46,063 | ₩42,438 | ₩42,546 | -3.05% | 241만 |
|---|
| 2026.05.08 | ₩42,492 | ₩43,510 | ₩41,420 | ₩43,309 | +1.92% | 285.3만 |
|---|
| 2026.05.07 | ₩42,505 | ₩43,537 | ₩40,703 | ₩42,170 | -0.79% | 175.7만 |
|---|
| 2026.05.06 | ₩39,008 | ₩43,383 | ₩38,700 | ₩43,336 | +11.10% | 218.8만 |
|---|
| 2026.05.05 | ₩41,098 | ₩41,862 | ₩38,191 | ₩38,727 | -5.77% | 205.4만 |
|---|
| 2026.05.04 | ₩41,105 | ₩42,787 | ₩40,134 | ₩40,308 | -1.94% | 216.5만 |
|---|
| 2026.05.01 | ₩40,348 | ₩41,929 | ₩40,067 | ₩41,139 | +1.96% | 146.2만 |
|---|
| 2026.04.30 | ₩39,544 | ₩41,541 | ₩39,531 | ₩40,643 | +2.78% | 143.6만 |
|---|
| 2026.04.29 | ₩40,241 | ₩40,723 | ₩38,445 | ₩39,370 | -2.16% | 175.3만 |
|---|
| 2026.04.28 | ₩38,780 | ₩41,433 | ₩38,365 | ₩40,951 | +5.60% | 247.3만 |
|---|
| 2026.04.27 | ₩36,757 | ₩42,251 | ₩36,636 | ₩39,082 | +6.33% | 315.4만 |
|---|
| 2026.04.24 | ₩40,428 | ₩40,978 | ₩36,315 | ₩36,328 | -10.14% | 471.4만 |
|---|
| 2026.04.23 | ₩42,559 | ₩43,082 | ₩39,758 | ₩40,415 | -5.04% | 269.5만 |
|---|
| 2026.04.22 | ₩41,943 | ₩42,873 | ₩41,554 | ₩42,465 | +1.25% | 166.5만 |
|---|
| 2026.04.21 | ₩41,594 | ₩42,103 | ₩40,777 | ₩41,125 | -1.13% | 174.8만 |
|---|
| 2026.04.20 | ₩41,460 | ₩42,157 | ₩41,019 | ₩41,795 | +0.81% | 125.8만 |
|---|
| 2026.04.17 | ₩42,398 | ₩43,524 | ₩41,822 | ₩42,063 | -0.79% | 194.4만 |
|---|
| 2026.04.16 | ₩41,500 | ₩41,500 | ₩39,651 | ₩40,643 | -2.07% | 171.3만 |
|---|
| 2026.04.15 | ₩40,629 | ₩42,023 | ₩40,020 | ₩41,112 | +1.19% | 184.8만 |
|---|
| 2026.04.14 | ₩41,634 | ₩42,264 | ₩40,294 | ₩40,603 | -2.48% | 219.2만 |
|---|
| 2026.04.13 | ₩36,985 | ₩40,951 | ₩36,809 | ₩40,442 | +9.35% | 334.6만 |
|---|
| 2026.04.10 | ₩35,497 | ₩36,824 | ₩34,559 | ₩36,757 | +3.55% | 200.4만 |
|---|
| 2026.04.09 | ₩33,943 | ₩35,772 | ₩33,769 | ₩35,283 | +3.95% | 201.1만 |
|---|
| 2026.04.08 | ₩34,733 | ₩35,323 | ₩33,031 | ₩34,090 | -1.85% | 185.3만 |
|---|
| 2026.04.07 | ₩32,469 | ₩33,052 | ₩31,410 | ₩32,817 | +1.07% | 189.7만 |
|---|
| 2026.04.06 | ₩33,078 | ₩33,661 | ₩32,308 | ₩32,469 | -1.84% | 129.8만 |
|---|
| 2026.04.02 | ₩31,517 | ₩33,487 | ₩31,517 | ₩33,045 | +4.85% | 185.4만 |
|---|
| 2026.04.01 | ₩32,187 | ₩33,903 | ₩32,187 | ₩32,455 | +0.83% | 209.2만 |
|---|
| 2026.03.31 | ₩29,882 | ₩32,428 | ₩29,882 | ₩31,933 | +6.86% | 239.4만 |
|---|
| 2026.03.30 | ₩29,882 | ₩30,512 | ₩28,985 | ₩29,346 | -1.79% | 226.4만 |
|---|
| 2026.03.27 | ₩31,437 | ₩31,879 | ₩29,440 | ₩29,735 | -5.41% | 263.1만 |
|---|
| 2026.03.26 | ₩31,021 | ₩32,958 | ₩30,500 | ₩31,651 | +2.03% | 229.6만 |
|---|
| 2026.03.25 | ₩32,696 | ₩33,956 | ₩30,908 | ₩30,981 | -5.25% | 533.3만 |
|---|
| 2026.03.24 | ₩33,139 | ₩33,139 | ₩31,651 | ₩32,093 | -3.15% | 158.9만 |
|---|
| 2026.03.23 | ₩33,956 | ₩34,519 | ₩33,460 | ₩33,728 | -0.67% | 129.5만 |
|---|
| 2026.03.20 | ₩33,581 | ₩34,599 | ₩32,964 | ₩33,005 | -1.72% | 310.2만 |
|---|
| 2026.03.19 | ₩33,313 | ₩34,814 | ₩32,924 | ₩33,728 | +1.25% | 140.7만 |
|---|
| 2026.03.18 | ₩34,171 | ₩34,693 | ₩33,795 | ₩33,929 | -0.71% | 168.6만 |
|---|
| 2026.03.17 | ₩34,010 | ₩34,827 | ₩33,889 | ₩34,613 | +1.77% | 133.7만 |
|---|
| 2026.03.16 | ₩34,425 | ₩35,269 | ₩34,144 | ₩34,157 | -0.78% | 147.5만 |
|---|
| 2026.03.13 | ₩34,841 | ₩35,149 | ₩33,165 | ₩33,715 | -3.23% | 166.4만 |
|---|
| 2026.03.12 | ₩33,862 | ₩34,613 | ₩32,964 | ₩34,291 | +1.27% | 268.5만 |
|---|
| 2026.03.11 | ₩34,680 | ₩35,457 | ₩33,447 | ₩34,948 | +0.77% | 139.4만 |
|---|
| 2026.03.10 | ₩36,717 | ₩37,078 | ₩34,760 | ₩34,948 | -4.82% | 134.1만 |
|---|
| 2026.03.09 | ₩34,921 | ₩37,413 | ₩34,626 | ₩37,011 | +5.99% | 124.4만 |
|---|
| 2026.03.06 | ₩32,964 | ₩36,120 | ₩32,964 | ₩35,564 | +7.89% | 160.8만 |
|---|
| 2026.03.05 | ₩35,792 | ₩36,341 | ₩34,090 | ₩34,197 | -4.46% | 209.1만 |
|---|
| 2026.03.04 | ₩37,219 | ₩37,869 | ₩35,718 | ₩36,770 | -1.21% | 223.2만 |
|---|
| 2026.03.03 | ₩36,408 | ₩37,909 | ₩35,779 | ₩36,475 | +0.18% | 288.6만 |
|---|
| 2026.03.02 | ₩36,556 | ₩38,807 | ₩36,127 | ₩38,445 | +5.17% | 333만 |
|---|
| 2026.02.27 | ₩38,566 | ₩38,646 | ₩36,944 | ₩38,137 | -1.11% | 167.5만 |
|---|
| 2026.02.26 | ₩39,591 | ₩39,705 | ₩37,628 | ₩38,753 | -2.12% | 304.2만 |
|---|
| 2026.02.25 | ₩44,221 | ₩45,829 | ₩39,557 | ₩39,678 | -10.27% | 212.3만 |
|---|
| 2026.02.24 | ₩39,866 | ₩43,993 | ₩39,544 | ₩43,269 | +8.54% | 374.8만 |
|---|
| 2026.02.23 | ₩36,609 | ₩37,990 | ₩36,261 | ₩37,963 | +3.70% | 98.4만 |
|---|
| 2026.02.20 | ₩38,191 | ₩38,191 | ₩35,926 | ₩36,971 | -3.19% | 117만 |
|---|
| 2026.02.19 | ₩36,743 | ₩37,400 | ₩35,846 | ₩37,360 | +1.68% | 118만 |
|---|
| 2026.02.18 | ₩36,851 | ₩37,862 | ₩36,475 | ₩36,931 | +0.22% | 126.3만 |
|---|
| 2026.02.17 | ₩36,931 | ₩37,628 | ₩35,109 | ₩36,837 | -0.25% | 124만 |
|---|
| 2026.02.13 | ₩37,052 | ₩39,209 | ₩36,623 | ₩37,413 | +0.98% | 183.4만 |
|---|
| 2026.02.12 | ₩34,961 | ₩36,207 | ₩34,425 | ₩36,087 | +3.22% | 205만 |
|---|
| 2026.02.11 | ₩36,140 | ₩36,449 | ₩33,809 | ₩34,827 | -3.63% | 150.4만 |
|---|
| 2026.02.10 | ₩36,717 | ₩37,333 | ₩35,859 | ₩36,114 | -1.64% | 147.7만 |
|---|
| 2026.02.09 | ₩35,444 | ₩36,623 | ₩34,552 | ₩36,556 | +3.14% | 107.9만 |
|---|
| 2026.02.06 | ₩34,345 | ₩35,752 | ₩33,782 | ₩35,537 | +3.47% | 134.8만 |
|---|
| 2026.02.05 | ₩35,457 | ₩36,234 | ₩32,562 | ₩33,139 | -6.54% | 200.4만 |
|---|
| 2026.02.04 | ₩37,145 | ₩37,428 | ₩34,908 | ₩36,114 | -2.78% | 135.7만 |
|---|
| 2026.02.03 | ₩37,132 | ₩39,209 | ₩36,315 | ₩37,373 | +0.65% | 120.6만 |
|---|
| 2026.02.02 | ₩36,864 | ₩38,164 | ₩36,181 | ₩37,413 | +1.49% | 130.6만 |
|---|
| 2026.01.30 | ₩38,861 | ₩38,914 | ₩36,769 | ₩37,011 | -4.76% | 166.9만 |
|---|
| 2026.01.29 | ₩38,437 | ₩40,107 | ₩38,351 | ₩39,249 | +2.11% | 145.5만 |
|---|
| 2026.01.28 | ₩41,487 | ₩41,500 | ₩38,016 | ₩38,887 | -6.27% | 211.4만 |
|---|
| 2026.01.27 | ₩41,420 | ₩43,229 | ₩40,629 | ₩41,139 | -0.68% | 116.7만 |
|---|
| 2026.01.26 | ₩41,927 | ₩42,740 | ₩40,415 | ₩41,474 | -1.08% | 171.1만 |
|---|
| 2026.01.23 | ₩45,534 | ₩46,974 | ₩42,197 | ₩42,291 | -7.12% | 212.2만 |
|---|
| 2026.01.22 | ₩42,063 | ₩47,356 | ₩41,305 | ₩45,909 | +9.14% | 374.1만 |
|---|
| 2026.01.21 | ₩41,326 | ₩43,055 | ₩40,629 | ₩41,701 | +0.91% | 221.6만 |
|---|
| 2026.01.20 | ₩40,361 | ₩42,334 | ₩39,933 | ₩41,494 | +2.81% | 160.7만 |
|---|
| 2026.01.16 | ₩42,854 | ₩43,202 | ₩41,246 | ₩41,835 | -2.38% | 161.4만 |
|---|
| 2026.01.15 | ₩47,356 | ₩47,584 | ₩42,747 | ₩42,948 | -9.31% | 208.3만 |
|---|
| 2026.01.14 | ₩46,378 | ₩48,482 | ₩45,963 | ₩47,450 | +2.31% | 234.2만 |
|---|
| 2026.01.13 | ₩44,864 | ₩46,753 | ₩42,358 | ₩46,298 | +3.20% | 238.4만 |
|---|
| 2026.01.12 | ₩39,531 | ₩48,830 | ₩39,075 | ₩45,145 | +14.20% | 705.3만 |
|---|
| 2026.01.09 | ₩37,748 | ₩38,472 | ₩36,564 | ₩36,918 | -2.20% | 116.8만 |
|---|
| 2026.01.08 | ₩38,217 | ₩38,767 | ₩36,971 | ₩37,521 | -1.82% | 194.3만 |
|---|
| 2026.01.07 | ₩38,217 | ₩40,308 | ₩38,217 | ₩38,767 | +1.44% | 183.4만 |
|---|
| 2026.01.06 | ₩35,913 | ₩40,871 | ₩35,658 | ₩37,976 | +5.75% | 207.9만 |
|---|
| 2026.01.05 | ₩36,221 | ₩37,467 | ₩35,283 | ₩35,966 | -0.70% | 148.7만 |
|---|
| 2026.01.02 | ₩37,226 | ₩37,454 | ₩35,176 | ₩36,368 | -2.30% | 134.9만 |
|---|
| 2025.12.31 | ₩37,454 | ₩37,514 | ₩36,796 | ₩37,145 | -0.82% | 86.9만 |
|---|
| 2025.12.30 | ₩37,186 | ₩37,471 | ₩36,690 | ₩37,279 | +0.25% | 88.2만 |
|---|
| 2025.12.29 | ₩37,038 | ₩38,459 | ₩36,556 | ₩37,306 | +0.72% | 146.9만 |
|---|
| 2025.12.26 | ₩37,521 | ₩37,561 | ₩35,792 | ₩37,494 | -0.07% | 100.6만 |
|---|
| 2025.12.24 | ₩37,413 | ₩37,909 | ₩36,851 | ₩37,708 | +0.79% | 43만 |
|---|
| 2025.12.23 | ₩37,025 | ₩37,341 | ₩36,435 | ₩37,212 | +0.51% | 86.6만 |
|---|
| 2025.12.22 | ₩35,444 | ₩38,371 | ₩35,062 | ₩37,413 | +5.56% | 145.1만 |
|---|
| 2025.12.19 | ₩35,377 | ₩36,395 | ₩35,243 | ₩35,604 | +0.64% | 321.3만 |
|---|
| 2025.12.18 | ₩34,841 | ₩35,872 | ₩34,573 | ₩35,068 | +0.65% | 139.2만 |
|---|
| 2025.12.17 | ₩35,913 | ₩37,346 | ₩34,211 | ₩34,305 | -4.48% | 145.6만 |
|---|
| 2025.12.16 | ₩35,571 | ₩36,683 | ₩35,336 | ₩35,859 | +0.81% | 134만 |
|---|
| 2025.12.15 | ₩36,810 | ₩37,655 | ₩35,591 | ₩35,953 | -2.33% | 187.9만 |
|---|
| 2025.12.12 | ₩36,844 | ₩37,400 | ₩35,953 | ₩36,663 | -0.49% | 156.3만 |
|---|
| 2025.12.11 | ₩36,516 | ₩37,634 | ₩36,181 | ₩36,864 | +0.95% | 139.6만 |
|---|
| 2025.12.10 | ₩35,269 | ₩37,896 | ₩34,657 | ₩36,717 | +4.10% | 164.1만 |
|---|
| 2025.12.09 | ₩35,725 | ₩36,355 | ₩35,001 | ₩35,484 | -0.68% | 111.7만 |
|---|
| 2025.12.08 | ₩36,918 | ₩37,708 | ₩35,872 | ₩36,315 | -1.63% | 153.2만 |
|---|
| 2025.12.05 | ₩38,579 | ₩38,686 | ₩36,181 | ₩36,301 | -5.90% | 214.1만 |
|---|
| 2025.12.04 | ₩35,363 | ₩39,068 | ₩35,303 | ₩38,740 | +9.55% | 278.5만 |
|---|
| 2025.12.03 | ₩31,464 | ₩35,980 | ₩31,222 | ₩35,832 | +13.88% | 266.3만 |
|---|
| 2025.12.02 | ₩32,201 | ₩32,670 | ₩31,269 | ₩31,316 | -2.75% | 157.3만 |
|---|
| 2025.12.01 | ₩33,206 | ₩33,822 | ₩32,160 | ₩32,227 | -2.95% | 185.3만 |
|---|
| 2025.11.28 | ₩33,648 | ₩34,244 | ₩32,924 | ₩33,943 | +0.88% | 83.7만 |
|---|
| 2025.11.26 | ₩33,460 | ₩33,849 | ₩32,670 | ₩33,541 | +0.24% | 136.8만 |
|---|
| 2025.11.25 | ₩31,470 | ₩33,836 | ₩31,263 | ₩33,085 | +5.13% | 362.5만 |
|---|
| 2025.11.24 | ₩30,016 | ₩31,993 | ₩29,882 | ₩31,651 | +5.45% | 409.7만 |
|---|
| 2025.11.21 | ₩27,484 | ₩30,124 | ₩27,323 | ₩29,762 | +8.29% | 194.7만 |
|---|
| 2025.11.20 | ₩28,676 | ₩29,842 | ₩27,109 | ₩27,604 | -3.74% | 162만 |
|---|
| 2025.11.19 | ₩29,480 | ₩30,110 | ₩28,087 | ₩28,114 | -4.64% | 165.3만 |
|---|
| 2025.11.18 | ₩29,159 | ₩30,231 | ₩28,489 | ₩29,373 | +0.74% | 159.6만 |
|---|
| 2025.11.17 | ₩28,344 | ₩30,445 | ₩27,872 | ₩29,507 | +4.10% | 202.9만 |
|---|
| 2025.11.14 | ₩28,107 | ₩29,668 | ₩27,819 | ₩29,105 | +3.55% | 220.3만 |
|---|
| 2025.11.13 | ₩28,958 | ₩32,268 | ₩28,355 | ₩29,025 | +0.23% | 365.1만 |
|---|
| 2025.11.12 | ₩29,735 | ₩30,365 | ₩28,871 | ₩29,306 | -1.44% | 179.4만 |
|---|
| 2025.11.11 | ₩29,011 | ₩30,740 | ₩28,583 | ₩30,124 | +3.83% | 173.7만 |
|---|
| 2025.11.10 | ₩31,129 | ₩31,302 | ₩28,764 | ₩29,011 | -6.80% | 176.4만 |
|---|
| 2025.11.07 | ₩29,641 | ₩30,217 | ₩28,355 | ₩29,762 | +0.41% | 227.7만 |
|---|
| 2025.11.06 | ₩30,887 | ₩31,356 | ₩29,708 | ₩31,021 | +0.43% | 235.3만 |
|---|
| 2025.11.05 | ₩30,767 | ₩31,584 | ₩29,903 | ₩30,914 | +0.48% | 216.6만 |
|---|
| 2025.11.04 | ₩30,981 | ₩32,093 | ₩30,258 | ₩30,472 | -1.64% | 324.1만 |
|---|
| 2025.11.03 | ₩33,058 | ₩33,755 | ₩30,874 | ₩32,495 | -1.70% | 290.1만 |
|---|
| 2025.10.31 | ₩31,892 | ₩35,068 | ₩31,490 | ₩33,514 | +5.08% | 359.4만 |
|---|
| 2025.10.30 | ₩32,663 | ₩33,434 | ₩31,785 | ₩31,892 | -2.36% | 173.4만 |
|---|
| 2025.10.29 | ₩35,377 | ₩35,377 | ₩32,723 | ₩33,192 | -6.17% | 212.1만 |
|---|
| 2025.10.28 | ₩35,738 | ₩35,738 | ₩34,573 | ₩35,417 | -0.90% | 127.2만 |
|---|
| 2025.10.27 | ₩35,620 | ₩36,944 | ₩34,819 | ₩35,819 | +0.56% | 304.3만 |
|---|
| 2025.10.24 | ₩38,445 | ₩38,472 | ₩36,743 | ₩37,467 | -2.54% | 155만 |
|---|
| 2025.10.23 | ₩36,891 | ₩38,284 | ₩36,502 | ₩37,789 | +2.43% | 143.6만 |
|---|
| 2025.10.22 | ₩39,531 | ₩39,812 | ₩36,047 | ₩37,092 | -6.17% | 422.7만 |
|---|
| 2025.10.21 | ₩41,031 | ₩42,264 | ₩39,370 | ₩40,053 | -2.38% | 347.2만 |
|---|
| 2025.10.20 | ₩36,020 | ₩41,266 | ₩35,933 | ₩41,031 | +13.91% | 481만 |
|---|
| 2025.10.17 | ₩34,130 | ₩35,347 | ₩33,889 | ₩34,814 | +2.00% | 198.9만 |
|---|
| 2025.10.16 | ₩36,730 | ₩38,164 | ₩34,318 | ₩34,559 | -5.91% | 238만 |
|---|
| 2025.10.15 | ₩34,385 | ₩36,717 | ₩34,378 | ₩36,435 | +5.96% | 256.8만 |
|---|
| 2025.10.14 | ₩33,082 | ₩34,894 | ₩31,531 | ₩34,063 | +2.97% | 202.8만 |
|---|
| 2025.10.13 | ₩35,645 | ₩36,033 | ₩33,434 | ₩34,023 | -4.55% | 281.2만 |
|---|
| 2025.10.10 | ₩38,164 | ₩38,351 | ₩34,331 | ₩35,269 | -7.58% | 470.1만 |
|---|