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 | ₩33,134 | ₩35,151 | ₩32,906 | ₩34,448 | +3.96% | 180만 |
| 2026.10.08 | ₩32,518 | ₩33,094 | ₩32,048 | ₩32,973 | +1.40% | 242.6만 |
| 2026.10.07 | ₩33,020 | ₩34,005 | ₩32,772 | ₩33,201 | +0.55% | 234.2만 |
| 2026.10.06 | ₩35,922 | ₩36,110 | ₩33,329 | ₩33,818 | -5.86% | 251.7만 |
| 2026.10.05 | ₩32,813 | ₩34,903 | ₩31,941 | ₩34,408 | +4.86% | 199.9만 |
| 2026.10.02 | ₩33,510 | ₩34,153 | ₩32,451 | ₩32,839 | -2.00% | 149.8만 |
| 2026.10.01 | ₩32,491 | ₩33,483 | ₩32,109 | ₩32,692 | +0.62% | 169.3만 |
| 2026.09.30 | ₩33,228 | ₩33,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,772 |
| -1.37% |
| 155.6만 |
| 2026.09.29 | ₩32,008 | ₩33,188 | ₩32,008 | ₩32,866 | +2.68% | 163.7만 |
|---|
| 2026.09.28 | ₩32,196 | ₩33,054 | ₩31,419 | ₩32,477 | +0.87% | 127.4만 |
|---|
| 2026.09.25 | ₩33,469 | ₩33,469 | ₩31,834 | ₩32,531 | -2.80% | 121.8만 |
|---|
| 2026.09.24 | ₩32,008 | ₩33,255 | ₩31,043 | ₩33,054 | +3.27% | 228.3만 |
|---|
| 2026.09.23 | ₩34,515 | ₩35,172 | ₩32,464 | ₩32,665 | -5.36% | 189.6만 |
|---|
| 2026.09.22 | ₩34,341 | ₩35,520 | ₩33,603 | ₩34,756 | +1.21% | 198.8만 |
|---|
| 2026.09.21 | ₩34,113 | ₩34,394 | ₩33,282 | ₩33,858 | -0.75% | 170.1만 |
|---|
| 2026.09.18 | ₩33,402 | ₩33,751 | ₩32,518 | ₩33,442 | +0.12% | 228.7만 |
|---|
| 2026.09.17 | ₩32,544 | ₩34,180 | ₩32,236 | ₩33,067 | +1.61% | 242.4만 |
|---|
| 2026.09.16 | ₩31,378 | ₩31,700 | ₩30,386 | ₩30,963 | -1.32% | 181.8만 |
|---|
| 2026.09.15 | ₩31,928 | ₩31,955 | ₩30,641 | ₩31,124 | -2.52% | 258.4만 |
|---|
| 2026.09.14 | ₩32,196 | ₩33,416 | ₩32,156 | ₩32,330 | +0.42% | 145.7만 |
|---|
| 2026.09.11 | ₩33,027 | ₩33,188 | ₩32,102 | ₩32,156 | -2.64% | 119.4만 |
|---|
| 2026.09.10 | ₩33,188 | ₩33,362 | ₩32,142 | ₩32,665 | -1.58% | 198만 |
|---|
| 2026.09.09 | ₩35,788 | ₩35,788 | ₩33,657 | ₩33,744 | -5.71% | 284.3만 |
|---|
| 2026.09.08 | ₩35,869 | ₩36,592 | ₩33,556 | ₩35,962 | +0.26% | 617.5만 |
|---|
| 2026.09.04 | ₩38,750 | ₩40,171 | ₩38,750 | ₩39,756 | +2.59% | 118.2만 |
|---|
| 2026.09.03 | ₩39,528 | ₩39,742 | ₩37,557 | ₩39,488 | -0.10% | 126.7만 |
|---|
| 2026.09.02 | ₩39,233 | ₩40,450 | ₩37,839 | ₩39,260 | +0.07% | 129.2만 |
|---|
| 2026.09.01 | ₩38,630 | ₩39,620 | ₩38,469 | ₩38,898 | +0.69% | 88.8만 |
|---|
| 2026.08.31 | ₩38,630 | ₩39,970 | ₩37,973 | ₩39,447 | +2.12% | 130.8만 |
|---|
| 2026.08.28 | ₩39,577 | ₩40,882 | ₩38,884 | ₩39,300 | -0.70% | 133만 |
|---|
| 2026.08.27 | ₩40,399 | ₩41,311 | ₩39,836 | ₩40,855 | +1.13% | 126.9만 |
|---|
| 2026.08.26 | ₩41,498 | ₩41,572 | ₩39,890 | ₩40,466 | -2.49% | 138.7만 |
|---|
| 2026.08.25 | ₩38,791 | ₩42,195 | ₩38,576 | ₩41,592 | +7.22% | 218.7만 |
|---|
| 2026.08.24 | ₩39,206 | ₩39,340 | ₩37,839 | ₩37,973 | -3.15% | 124.5만 |
|---|
| 2026.08.21 | ₩38,523 | ₩40,882 | ₩38,348 | ₩39,890 | +3.55% | 245.7만 |
|---|
| 2026.08.20 | ₩37,638 | ₩39,005 | ₩36,163 | ₩38,053 | +1.10% | 241만 |
|---|
| 2026.08.19 | ₩38,080 | ₩39,085 | ₩37,048 | ₩38,965 | +2.32% | 311.1만 |
|---|
| 2026.08.18 | ₩35,091 | ₩36,096 | ₩34,850 | ₩35,614 | +1.49% | 119.6만 |
|---|
| 2026.08.17 | ₩35,547 | ₩36,512 | ₩35,386 | ₩36,324 | +2.19% | 147만 |
|---|
| 2026.08.14 | ₩35,708 | ₩36,029 | ₩34,461 | ₩35,855 | +0.41% | 123만 |
|---|
| 2026.08.13 | ₩36,539 | ₩36,846 | ₩35,198 | ₩35,533 | -2.75% | 202.2만 |
|---|
| 2026.08.12 | ₩36,190 | ₩36,606 | ₩35,681 | ₩35,802 | -1.07% | 155.4만 |
|---|
| 2026.08.11 | ₩36,793 | ₩36,948 | ₩35,560 | ₩35,989 | -2.19% | 132.9만 |
|---|
| 2026.08.10 | ₩36,807 | ₩37,464 | ₩36,338 | ₩36,566 | -0.66% | 125.4만 |
|---|
| 2026.08.07 | ₩37,142 | ₩38,000 | ₩36,365 | ₩36,834 | -0.83% | 132.4만 |
|---|
| 2026.08.06 | ₩35,802 | ₩37,517 | ₩35,600 | ₩36,525 | +2.02% | 116.9만 |
|---|
| 2026.08.05 | ₩38,094 | ₩38,161 | ₩35,681 | ₩36,284 | -4.75% | 205.7만 |
|---|
| 2026.08.04 | ₩35,828 | ₩38,094 | ₩35,413 | ₩38,000 | +6.06% | 215.1만 |
|---|
| 2026.08.03 | ₩34,240 | ₩35,185 | ₩33,067 | ₩34,729 | +1.43% | 129.5만 |
|---|
| 2026.07.31 | ₩35,962 | ₩36,100 | ₩33,987 | ₩34,206 | -4.88% | 106.8만 |
|---|
| 2026.07.30 | ₩34,890 | ₩35,547 | ₩34,005 | ₩35,507 | +1.77% | 145.4만 |
|---|
| 2026.07.29 | ₩35,105 | ₩36,217 | ₩34,381 | ₩34,877 | -0.65% | 157.8만 |
|---|
| 2026.07.28 | ₩33,510 | ₩35,252 | ₩33,067 | ₩35,239 | +5.16% | 229.6만 |
|---|
| 2026.07.27 | ₩34,110 | ₩34,991 | ₩33,563 | ₩33,603 | -1.49% | 181.8만 |
|---|
| 2026.07.24 | ₩35,145 | ₩35,399 | ₩33,308 | ₩33,644 | -4.27% | 181만 |
|---|
| 2026.07.23 | ₩34,850 | ₩35,728 | ₩34,421 | ₩34,729 | -0.35% | 295.8만 |
|---|
| 2026.07.22 | ₩36,083 | ₩36,418 | ₩35,480 | ₩35,708 | -1.04% | 154.5만 |
|---|
| 2026.07.21 | ₩35,520 | ₩37,222 | ₩34,984 | ₩36,579 | +2.98% | 185.5만 |
|---|
| 2026.07.20 | ₩37,196 | ₩37,705 | ₩35,105 | ₩35,292 | -5.12% | 276.8만 |
|---|
| 2026.07.17 | ₩36,686 | ₩38,214 | ₩36,324 | ₩36,901 | +0.58% | 191.3만 |
|---|
| 2026.07.16 | ₩40,359 | ₩40,546 | ₩37,423 | ₩38,053 | -5.71% | 419.4만 |
|---|
| 2026.07.15 | ₩40,935 | ₩41,954 | ₩40,412 | ₩41,337 | +0.98% | 139.5만 |
|---|
| 2026.07.14 | ₩42,075 | ₩42,289 | ₩40,077 | ₩41,404 | -1.59% | 200.9만 |
|---|
| 2026.07.13 | ₩42,477 | ₩43,147 | ₩41,257 | ₩41,552 | -2.18% | 286.2만 |
|---|
| 2026.07.10 | ₩47,771 | ₩47,771 | ₩42,008 | ₩43,804 | -8.31% | 283.4만 |
|---|
| 2026.07.09 | ₩49,125 | ₩50,640 | ₩47,336 | ₩48,012 | -2.26% | 250.9만 |
|---|
| 2026.07.08 | ₩48,835 | ₩50,177 | ₩46,913 | ₩49,433 | +1.22% | 393.1만 |
|---|
| 2026.07.07 | ₩49,078 | ₩51,283 | ₩46,112 | ₩50,827 | +3.56% | 394.2만 |
|---|
| 2026.07.06 | ₩46,672 | ₩49,996 | ₩45,211 | ₩47,342 | +1.44% | 240.4만 |
|---|
| 2026.07.02 | ₩45,332 | ₩47,905 | ₩45,084 | ₩46,632 | +2.87% | 231.6만 |
|---|
| 2026.07.01 | ₩46,431 | ₩47,999 | ₩44,018 | ₩44,876 | -3.35% | 216.8만 |
|---|
| 2026.06.30 | ₩46,712 | ₩48,334 | ₩45,065 | ₩46,002 | -1.52% | 167.2만 |
|---|
| 2026.06.29 | ₩46,921 | ₩49,259 | ₩46,243 | ₩46,846 | -0.16% | 289.4만 |
|---|
| 2026.06.26 | ₩45,090 | ₩48,187 | ₩44,635 | ₩46,659 | +3.48% | 478.8만 |
|---|
| 2026.06.25 | ₩45,734 | ₩47,583 | ₩44,514 | ₩45,479 | -0.56% | 215.7만 |
|---|
| 2026.06.24 | ₩44,916 | ₩48,254 | ₩44,916 | ₩45,439 | +1.16% | 303.8만 |
|---|
| 2026.06.23 | ₩47,262 | ₩49,152 | ₩43,951 | ₩44,501 | -5.84% | 360.5만 |
|---|
| 2026.06.22 | ₩46,786 | ₩49,433 | ₩46,672 | ₩47,624 | +1.79% | 260.3만 |
|---|
| 2026.06.18 | ₩45,010 | ₩46,042 | ₩43,777 | ₩45,761 | +1.67% | 351만 |
|---|
| 2026.06.17 | ₩41,619 | ₩45,828 | ₩41,431 | ₩43,536 | +4.61% | 217.5만 |
|---|
| 2026.06.16 | ₩41,713 | ₩42,517 | ₩40,520 | ₩41,538 | -0.42% | 120.5만 |
|---|
| 2026.06.15 | ₩39,863 | ₩41,847 | ₩39,005 | ₩41,713 | +4.64% | 290.5만 |
|---|
| 2026.06.12 | ₩39,488 | ₩40,882 | ₩38,429 | ₩38,911 | -1.46% | 158.8만 |
|---|
| 2026.06.11 | ₩39,876 | ₩40,205 | ₩38,496 | ₩39,421 | -1.14% | 193.2만 |
|---|
| 2026.06.10 | ₩40,453 | ₩42,222 | ₩39,454 | ₩39,528 | -2.29% | 152.9만 |
|---|
| 2026.06.09 | ₩41,284 | ₩41,994 | ₩38,858 | ₩40,841 | -1.07% | 157.2만 |
|---|
| 2026.06.08 | ₩40,225 | ₩40,372 | ₩39,045 | ₩39,917 | -0.77% | 131.2만 |
|---|
| 2026.06.05 | ₩43,649 | ₩43,649 | ₩38,388 | ₩39,407 | -9.72% | 236.6만 |
|---|
| 2026.06.04 | ₩40,077 | ₩45,600 | ₩39,943 | ₩44,018 | +9.83% | 439.4만 |
|---|
| 2026.06.03 | ₩38,482 | ₩39,742 | ₩37,933 | ₩39,608 | +2.93% | 115.5만 |
|---|
| 2026.06.02 | ₩40,667 | ₩40,852 | ₩38,603 | ₩38,817 | -4.55% | 177.1만 |
|---|
| 2026.06.01 | ₩43,120 | ₩43,495 | ₩41,016 | ₩41,739 | -3.20% | 164.8만 |
|---|
| 2026.05.29 | ₩43,897 | ₩45,140 | ₩43,053 | ₩44,139 | +0.55% | 179.4만 |
|---|
| 2026.05.28 | ₩42,584 | ₩44,755 | ₩42,105 | ₩43,964 | +3.24% | 180만 |
|---|
| 2026.05.27 | ₩40,265 | ₩44,434 | ₩40,252 | ₩42,745 | +6.16% | 272.9만 |
|---|
| 2026.05.26 | ₩39,059 | ₩40,560 | ₩38,616 | ₩39,930 | +2.23% | 141.2만 |
|---|
| 2026.05.22 | ₩37,122 | ₩39,059 | ₩37,035 | ₩38,388 | +3.41% | 132.7만 |
|---|
| 2026.05.21 | ₩35,239 | ₩37,236 | ₩34,903 | ₩37,088 | +5.25% | 198.1만 |
|---|
| 2026.05.20 | ₩35,708 | ₩36,914 | ₩35,533 | ₩36,338 | +1.76% | 213.7만 |
|---|
| 2026.05.19 | ₩35,721 | ₩35,909 | ₩34,676 | ₩35,292 | -1.20% | 148.8만 |
|---|
| 2026.05.18 | ₩37,504 | ₩38,536 | ₩35,426 | ₩35,936 | -4.18% | 200.3만 |
|---|
| 2026.05.15 | ₩38,509 | ₩39,327 | ₩37,169 | ₩37,437 | -2.78% | 201만 |
|---|
| 2026.05.14 | ₩42,798 | ₩43,046 | ₩39,025 | ₩39,581 | -7.52% | 242.4만 |
|---|
| 2026.05.13 | ₩41,552 | ₩43,603 | ₩41,552 | ₩42,691 | +2.74% | 282.4만 |
|---|
| 2026.05.12 | ₩42,322 | ₩42,584 | ₩40,908 | ₩42,329 | +0.02% | 143.9만 |
|---|
| 2026.05.11 | ₩43,897 | ₩46,076 | ₩42,450 | ₩42,557 | -3.05% | 241만 |
|---|
| 2026.05.08 | ₩42,503 | ₩43,522 | ₩41,431 | ₩43,321 | +1.92% | 285.3만 |
|---|
| 2026.05.07 | ₩42,517 | ₩43,549 | ₩40,714 | ₩42,182 | -0.79% | 175.7만 |
|---|
| 2026.05.06 | ₩39,018 | ₩43,395 | ₩38,710 | ₩43,348 | +11.10% | 218.8만 |
|---|
| 2026.05.05 | ₩41,109 | ₩41,873 | ₩38,201 | ₩38,737 | -5.77% | 205.4만 |
|---|
| 2026.05.04 | ₩41,116 | ₩42,798 | ₩40,144 | ₩40,319 | -1.94% | 216.5만 |
|---|
| 2026.05.01 | ₩40,359 | ₩41,940 | ₩40,077 | ₩41,150 | +1.96% | 146.2만 |
|---|
| 2026.04.30 | ₩39,555 | ₩41,552 | ₩39,541 | ₩40,654 | +2.78% | 143.6만 |
|---|
| 2026.04.29 | ₩40,252 | ₩40,734 | ₩38,456 | ₩39,380 | -2.16% | 175.3만 |
|---|
| 2026.04.28 | ₩38,791 | ₩41,445 | ₩38,375 | ₩40,962 | +5.60% | 247.3만 |
|---|
| 2026.04.27 | ₩36,767 | ₩42,262 | ₩36,646 | ₩39,092 | +6.33% | 315.4만 |
|---|
| 2026.04.24 | ₩40,439 | ₩40,989 | ₩36,324 | ₩36,338 | -10.14% | 471.4만 |
|---|
| 2026.04.23 | ₩42,570 | ₩43,093 | ₩39,769 | ₩40,426 | -5.04% | 269.5만 |
|---|
| 2026.04.22 | ₩41,954 | ₩42,884 | ₩41,565 | ₩42,477 | +1.25% | 166.5만 |
|---|
| 2026.04.21 | ₩41,605 | ₩42,115 | ₩40,788 | ₩41,136 | -1.13% | 174.8만 |
|---|
| 2026.04.20 | ₩41,471 | ₩42,168 | ₩41,030 | ₩41,806 | +0.81% | 125.8만 |
|---|
| 2026.04.17 | ₩42,410 | ₩43,536 | ₩41,833 | ₩42,075 | -0.79% | 194.4만 |
|---|
| 2026.04.16 | ₩41,512 | ₩41,512 | ₩39,662 | ₩40,654 | -2.07% | 171.3만 |
|---|
| 2026.04.15 | ₩40,640 | ₩42,034 | ₩40,030 | ₩41,123 | +1.19% | 184.8만 |
|---|
| 2026.04.14 | ₩41,646 | ₩42,276 | ₩40,305 | ₩40,614 | -2.48% | 219.2만 |
|---|
| 2026.04.13 | ₩36,994 | ₩40,962 | ₩36,819 | ₩40,453 | +9.35% | 334.6만 |
|---|
| 2026.04.10 | ₩35,507 | ₩36,834 | ₩34,568 | ₩36,767 | +3.55% | 200.4만 |
|---|
| 2026.04.09 | ₩33,952 | ₩35,781 | ₩33,778 | ₩35,292 | +3.95% | 201.1만 |
|---|
| 2026.04.08 | ₩34,743 | ₩35,332 | ₩33,040 | ₩34,099 | -1.85% | 185.3만 |
|---|
| 2026.04.07 | ₩32,477 | ₩33,060 | ₩31,419 | ₩32,826 | +1.07% | 189.7만 |
|---|
| 2026.04.06 | ₩33,087 | ₩33,670 | ₩32,317 | ₩32,477 | -1.84% | 129.8만 |
|---|
| 2026.04.02 | ₩31,526 | ₩33,496 | ₩31,526 | ₩33,054 | +4.85% | 185.4만 |
|---|
| 2026.04.01 | ₩32,196 | ₩33,912 | ₩32,196 | ₩32,464 | +0.83% | 209.2만 |
|---|
| 2026.03.31 | ₩29,890 | ₩32,437 | ₩29,890 | ₩31,941 | +6.86% | 239.4만 |
|---|
| 2026.03.30 | ₩29,890 | ₩30,520 | ₩28,992 | ₩29,354 | -1.79% | 226.4만 |
|---|
| 2026.03.27 | ₩31,445 | ₩31,888 | ₩29,448 | ₩29,743 | -5.41% | 263.1만 |
|---|
| 2026.03.26 | ₩31,030 | ₩32,967 | ₩30,508 | ₩31,660 | +2.03% | 229.6만 |
|---|
| 2026.03.25 | ₩32,705 | ₩33,965 | ₩30,916 | ₩30,990 | -5.25% | 533.3만 |
|---|
| 2026.03.24 | ₩33,148 | ₩33,148 | ₩31,660 | ₩32,102 | -3.15% | 158.9만 |
|---|
| 2026.03.23 | ₩33,965 | ₩34,528 | ₩33,469 | ₩33,737 | -0.67% | 129.5만 |
|---|
| 2026.03.20 | ₩33,590 | ₩34,609 | ₩32,973 | ₩33,014 | -1.72% | 310.2만 |
|---|
| 2026.03.19 | ₩33,322 | ₩34,823 | ₩32,933 | ₩33,737 | +1.25% | 140.7만 |
|---|
| 2026.03.18 | ₩34,180 | ₩34,702 | ₩33,804 | ₩33,938 | -0.71% | 168.6만 |
|---|
| 2026.03.17 | ₩34,019 | ₩34,836 | ₩33,898 | ₩34,622 | +1.77% | 133.7만 |
|---|
| 2026.03.16 | ₩34,434 | ₩35,279 | ₩34,153 | ₩34,166 | -0.78% | 147.5만 |
|---|
| 2026.03.13 | ₩34,850 | ₩35,158 | ₩33,174 | ₩33,724 | -3.23% | 166.4만 |
|---|
| 2026.03.12 | ₩33,871 | ₩34,622 | ₩32,973 | ₩34,300 | +1.27% | 268.5만 |
|---|
| 2026.03.11 | ₩34,689 | ₩35,466 | ₩33,456 | ₩34,957 | +0.77% | 139.4만 |
|---|
| 2026.03.10 | ₩36,726 | ₩37,088 | ₩34,769 | ₩34,957 | -4.82% | 134.1만 |
|---|
| 2026.03.09 | ₩34,930 | ₩37,423 | ₩34,635 | ₩37,021 | +5.99% | 124.4만 |
|---|
| 2026.03.06 | ₩32,973 | ₩36,130 | ₩32,973 | ₩35,574 | +7.89% | 160.8만 |
|---|
| 2026.03.05 | ₩35,802 | ₩36,351 | ₩34,099 | ₩34,206 | -4.46% | 209.1만 |
|---|
| 2026.03.04 | ₩37,229 | ₩37,879 | ₩35,728 | ₩36,780 | -1.21% | 223.2만 |
|---|
| 2026.03.03 | ₩36,418 | ₩37,919 | ₩35,788 | ₩36,485 | +0.18% | 288.6만 |
|---|
| 2026.03.02 | ₩36,566 | ₩38,817 | ₩36,137 | ₩38,456 | +5.17% | 333만 |
|---|
| 2026.02.27 | ₩38,576 | ₩38,657 | ₩36,954 | ₩38,147 | -1.11% | 167.5만 |
|---|
| 2026.02.26 | ₩39,602 | ₩39,715 | ₩37,638 | ₩38,764 | -2.12% | 304.2만 |
|---|
| 2026.02.25 | ₩44,233 | ₩45,841 | ₩39,568 | ₩39,689 | -10.27% | 212.3만 |
|---|
| 2026.02.24 | ₩39,876 | ₩44,005 | ₩39,555 | ₩43,281 | +8.54% | 374.8만 |
|---|
| 2026.02.23 | ₩36,619 | ₩38,000 | ₩36,271 | ₩37,973 | +3.70% | 98.4만 |
|---|
| 2026.02.20 | ₩38,201 | ₩38,201 | ₩35,936 | ₩36,981 | -3.19% | 117만 |
|---|
| 2026.02.19 | ₩36,753 | ₩37,410 | ₩35,855 | ₩37,370 | +1.68% | 118만 |
|---|
| 2026.02.18 | ₩36,860 | ₩37,872 | ₩36,485 | ₩36,941 | +0.22% | 126.3만 |
|---|
| 2026.02.17 | ₩36,941 | ₩37,638 | ₩35,118 | ₩36,847 | -0.25% | 124만 |
|---|
| 2026.02.13 | ₩37,062 | ₩39,220 | ₩36,633 | ₩37,423 | +0.98% | 183.4만 |
|---|
| 2026.02.12 | ₩34,971 | ₩36,217 | ₩34,434 | ₩36,096 | +3.22% | 205만 |
|---|
| 2026.02.11 | ₩36,150 | ₩36,458 | ₩33,818 | ₩34,836 | -3.63% | 150.4만 |
|---|
| 2026.02.10 | ₩36,726 | ₩37,343 | ₩35,869 | ₩36,123 | -1.64% | 147.7만 |
|---|
| 2026.02.09 | ₩35,453 | ₩36,633 | ₩34,562 | ₩36,566 | +3.14% | 107.9만 |
|---|
| 2026.02.06 | ₩34,354 | ₩35,761 | ₩33,791 | ₩35,547 | +3.47% | 134.8만 |
|---|
| 2026.02.05 | ₩35,466 | ₩36,244 | ₩32,571 | ₩33,148 | -6.54% | 200.4만 |
|---|
| 2026.02.04 | ₩37,155 | ₩37,438 | ₩34,917 | ₩36,123 | -2.78% | 135.7만 |
|---|
| 2026.02.03 | ₩37,142 | ₩39,220 | ₩36,324 | ₩37,383 | +0.65% | 120.6만 |
|---|
| 2026.02.02 | ₩36,874 | ₩38,174 | ₩36,190 | ₩37,423 | +1.49% | 130.6만 |
|---|
| 2026.01.30 | ₩38,871 | ₩38,925 | ₩36,779 | ₩37,021 | -4.76% | 166.9만 |
|---|
| 2026.01.29 | ₩38,447 | ₩40,118 | ₩38,362 | ₩39,260 | +2.11% | 145.5만 |
|---|
| 2026.01.28 | ₩41,498 | ₩41,512 | ₩38,027 | ₩38,898 | -6.27% | 211.4만 |
|---|
| 2026.01.27 | ₩41,431 | ₩43,241 | ₩40,640 | ₩41,150 | -0.68% | 116.7만 |
|---|
| 2026.01.26 | ₩41,938 | ₩42,751 | ₩40,426 | ₩41,485 | -1.08% | 171.1만 |
|---|
| 2026.01.23 | ₩45,546 | ₩46,987 | ₩42,209 | ₩42,302 | -7.12% | 212.2만 |
|---|
| 2026.01.22 | ₩42,075 | ₩47,369 | ₩41,316 | ₩45,921 | +9.14% | 374.1만 |
|---|
| 2026.01.21 | ₩41,337 | ₩43,066 | ₩40,640 | ₩41,713 | +0.91% | 221.6만 |
|---|
| 2026.01.20 | ₩40,372 | ₩42,345 | ₩39,943 | ₩41,505 | +2.81% | 160.7만 |
|---|
| 2026.01.16 | ₩42,865 | ₩43,214 | ₩41,257 | ₩41,847 | -2.38% | 161.4만 |
|---|
| 2026.01.15 | ₩47,369 | ₩47,597 | ₩42,758 | ₩42,959 | -9.31% | 208.3만 |
|---|
| 2026.01.14 | ₩46,391 | ₩48,495 | ₩45,975 | ₩47,463 | +2.31% | 234.2만 |
|---|
| 2026.01.13 | ₩44,876 | ₩46,766 | ₩42,369 | ₩46,310 | +3.20% | 238.4만 |
|---|
| 2026.01.12 | ₩39,541 | ₩48,843 | ₩39,085 | ₩45,157 | +14.20% | 705.3만 |
|---|
| 2026.01.09 | ₩37,759 | ₩38,482 | ₩36,574 | ₩36,927 | -2.20% | 116.8만 |
|---|
| 2026.01.08 | ₩38,228 | ₩38,777 | ₩36,981 | ₩37,531 | -1.82% | 194.3만 |
|---|
| 2026.01.07 | ₩38,228 | ₩40,319 | ₩38,228 | ₩38,777 | +1.44% | 183.4만 |
|---|
| 2026.01.06 | ₩35,922 | ₩40,882 | ₩35,668 | ₩37,986 | +5.75% | 207.9만 |
|---|
| 2026.01.05 | ₩36,230 | ₩37,477 | ₩35,292 | ₩35,976 | -0.70% | 148.7만 |
|---|
| 2026.01.02 | ₩37,236 | ₩37,464 | ₩35,185 | ₩36,378 | -2.30% | 134.9만 |
|---|
| 2025.12.31 | ₩37,464 | ₩37,524 | ₩36,805 | ₩37,155 | -0.82% | 86.9만 |
|---|
| 2025.12.30 | ₩37,196 | ₩37,481 | ₩36,700 | ₩37,289 | +0.25% | 88.2만 |
|---|
| 2025.12.29 | ₩37,048 | ₩38,469 | ₩36,566 | ₩37,316 | +0.72% | 146.9만 |
|---|
| 2025.12.26 | ₩37,531 | ₩37,571 | ₩35,802 | ₩37,504 | -0.07% | 100.6만 |
|---|
| 2025.12.24 | ₩37,423 | ₩37,919 | ₩36,860 | ₩37,718 | +0.79% | 43만 |
|---|
| 2025.12.23 | ₩37,035 | ₩37,351 | ₩36,445 | ₩37,222 | +0.51% | 86.6만 |
|---|
| 2025.12.22 | ₩35,453 | ₩38,382 | ₩35,071 | ₩37,423 | +5.56% | 145.1만 |
|---|
| 2025.12.19 | ₩35,386 | ₩36,405 | ₩35,252 | ₩35,614 | +0.64% | 321.3만 |
|---|
| 2025.12.18 | ₩34,850 | ₩35,882 | ₩34,582 | ₩35,078 | +0.65% | 139.2만 |
|---|
| 2025.12.17 | ₩35,922 | ₩37,356 | ₩34,220 | ₩34,314 | -4.48% | 145.6만 |
|---|
| 2025.12.16 | ₩35,580 | ₩36,693 | ₩35,346 | ₩35,869 | +0.81% | 134만 |
|---|
| 2025.12.15 | ₩36,820 | ₩37,665 | ₩35,600 | ₩35,962 | -2.33% | 187.9만 |
|---|
| 2025.12.12 | ₩36,854 | ₩37,410 | ₩35,962 | ₩36,673 | -0.49% | 156.3만 |
|---|
| 2025.12.11 | ₩36,525 | ₩37,645 | ₩36,190 | ₩36,874 | +0.95% | 139.6만 |
|---|
| 2025.12.10 | ₩35,279 | ₩37,906 | ₩34,666 | ₩36,726 | +4.10% | 164.1만 |
|---|
| 2025.12.09 | ₩35,735 | ₩36,365 | ₩35,011 | ₩35,493 | -0.68% | 111.7만 |
|---|
| 2025.12.08 | ₩36,927 | ₩37,718 | ₩35,882 | ₩36,324 | -1.63% | 153.2만 |
|---|
| 2025.12.05 | ₩38,590 | ₩38,697 | ₩36,190 | ₩36,311 | -5.90% | 214.1만 |
|---|
| 2025.12.04 | ₩35,373 | ₩39,079 | ₩35,312 | ₩38,750 | +9.55% | 278.5만 |
|---|
| 2025.12.03 | ₩31,472 | ₩35,989 | ₩31,231 | ₩35,842 | +13.88% | 266.3만 |
|---|
| 2025.12.02 | ₩32,209 | ₩32,678 | ₩31,278 | ₩31,325 | -2.75% | 157.3만 |
|---|
| 2025.12.01 | ₩33,215 | ₩33,831 | ₩32,169 | ₩32,236 | -2.95% | 185.3만 |
|---|
| 2025.11.28 | ₩33,657 | ₩34,253 | ₩32,933 | ₩33,952 | +0.88% | 83.7만 |
|---|
| 2025.11.26 | ₩33,469 | ₩33,858 | ₩32,678 | ₩33,550 | +0.24% | 136.8만 |
|---|
| 2025.11.25 | ₩31,479 | ₩33,845 | ₩31,271 | ₩33,094 | +5.13% | 362.5만 |
|---|
| 2025.11.24 | ₩30,025 | ₩32,002 | ₩29,890 | ₩31,660 | +5.45% | 409.7만 |
|---|
| 2025.11.21 | ₩27,491 | ₩30,132 | ₩27,330 | ₩29,770 | +8.29% | 194.7만 |
|---|
| 2025.11.20 | ₩28,684 | ₩29,850 | ₩27,116 | ₩27,612 | -3.74% | 162만 |
|---|
| 2025.11.19 | ₩29,488 | ₩30,118 | ₩28,094 | ₩28,121 | -4.64% | 165.3만 |
|---|
| 2025.11.18 | ₩29,167 | ₩30,239 | ₩28,496 | ₩29,381 | +0.74% | 159.6만 |
|---|
| 2025.11.17 | ₩28,352 | ₩30,453 | ₩27,880 | ₩29,515 | +4.10% | 202.9만 |
|---|
| 2025.11.14 | ₩28,114 | ₩29,676 | ₩27,826 | ₩29,113 | +3.55% | 220.3만 |
|---|
| 2025.11.13 | ₩28,966 | ₩32,276 | ₩28,362 | ₩29,033 | +0.23% | 365.1만 |
|---|
| 2025.11.12 | ₩29,743 | ₩30,373 | ₩28,878 | ₩29,314 | -1.44% | 179.4만 |
|---|
| 2025.11.11 | ₩29,019 | ₩30,748 | ₩28,590 | ₩30,132 | +3.83% | 173.7만 |
|---|
| 2025.11.10 | ₩31,137 | ₩31,310 | ₩28,771 | ₩29,019 | -6.80% | 176.4만 |
|---|
| 2025.11.07 | ₩29,649 | ₩30,226 | ₩28,362 | ₩29,770 | +0.41% | 227.7만 |
|---|
| 2025.11.06 | ₩30,896 | ₩31,365 | ₩29,716 | ₩31,030 | +0.43% | 235.3만 |
|---|
| 2025.11.05 | ₩30,775 | ₩31,593 | ₩29,911 | ₩30,923 | +0.48% | 216.6만 |
|---|
| 2025.11.04 | ₩30,990 | ₩32,102 | ₩30,266 | ₩30,480 | -1.64% | 324.1만 |
|---|
| 2025.11.03 | ₩33,067 | ₩33,764 | ₩30,882 | ₩32,504 | -1.70% | 290.1만 |
|---|
| 2025.10.31 | ₩31,901 | ₩35,078 | ₩31,499 | ₩33,523 | +5.08% | 359.4만 |
|---|
| 2025.10.30 | ₩32,672 | ₩33,442 | ₩31,794 | ₩31,901 | -2.36% | 173.4만 |
|---|
| 2025.10.29 | ₩35,386 | ₩35,386 | ₩32,732 | ₩33,201 | -6.17% | 212.1만 |
|---|
| 2025.10.28 | ₩35,748 | ₩35,748 | ₩34,582 | ₩35,426 | -0.90% | 127.2만 |
|---|
| 2025.10.27 | ₩35,630 | ₩36,954 | ₩34,828 | ₩35,828 | +0.56% | 304.3만 |
|---|
| 2025.10.24 | ₩38,456 | ₩38,482 | ₩36,753 | ₩37,477 | -2.54% | 155만 |
|---|
| 2025.10.23 | ₩36,901 | ₩38,295 | ₩36,512 | ₩37,799 | +2.43% | 143.6만 |
|---|
| 2025.10.22 | ₩39,541 | ₩39,823 | ₩36,056 | ₩37,102 | -6.17% | 422.7만 |
|---|
| 2025.10.21 | ₩41,042 | ₩42,276 | ₩39,380 | ₩40,064 | -2.38% | 347.2만 |
|---|
| 2025.10.20 | ₩36,029 | ₩41,277 | ₩35,942 | ₩41,042 | +13.91% | 481만 |
|---|
| 2025.10.17 | ₩34,139 | ₩35,357 | ₩33,898 | ₩34,823 | +2.00% | 198.9만 |
|---|
| 2025.10.16 | ₩36,740 | ₩38,174 | ₩34,327 | ₩34,568 | -5.91% | 238만 |
|---|
| 2025.10.15 | ₩34,394 | ₩36,726 | ₩34,387 | ₩36,445 | +5.96% | 256.8만 |
|---|
| 2025.10.14 | ₩33,091 | ₩34,903 | ₩31,539 | ₩34,072 | +2.97% | 202.8만 |
|---|
| 2025.10.13 | ₩35,654 | ₩36,043 | ₩33,442 | ₩34,032 | -4.55% | 281.2만 |
|---|
| 2025.10.10 | ₩38,174 | ₩38,362 | ₩34,341 | ₩35,279 | -7.58% | 470.1만 |
|---|