시장 데이터를 불러오는 중
전체 종목
Beam Global - Common Stock 과거 주가
Beam Global - Common Stock · BEEM · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beam Global - Common Stock · BEEM · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,468 | ₩1,468 | ₩1,415 | ₩1,428 | -2.73% | 19.9만 |
| 2026.10.08 | ₩1,428 | ₩1,468 | ₩1,415 | ₩1,455 | +1.87% | 31만 |
| 2026.10.07 | ₩1,468 | ₩1,468 | ₩1,428 | ₩1,442 | -1.82% | 91.3만 |
| 2026.10.06 | ₩1,508 | ₩1,522 | ₩1,482 | ₩1,482 | -1.77% | 21.4만 |
| 2026.10.05 | ₩1,495 | ₩1,495 | ₩1,471 | ₩1,482 | -0.89% | 14.9만 |
| 2026.10.02 | ₩1,522 | ₩1,535 | ₩1,495 | ₩1,508 | -0.88% | 33.4만 |
| 2026.10.01 | ₩1,535 | ₩1,535 | ₩1,495 | ₩1,508 | -1.74% | 26.9만 |
| 2026.09.30 | ₩1,522 | ₩1,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,508 |
| -0.88% |
| 15.8만 |
| 2026.09.29 | ₩1,522 | ₩1,535 | ₩1,482 | ₩1,495 | -1.75% | 25.4만 |
|---|
| 2026.09.28 | ₩1,588 | ₩1,615 | ₩1,508 | ₩1,522 | -4.20% | 20.6만 |
|---|
| 2026.09.25 | ₩1,615 | ₩1,628 | ₩1,588 | ₩1,588 | -1.65% | 12.8만 |
|---|
| 2026.09.24 | ₩1,615 | ₩1,642 | ₩1,588 | ₩1,615 | 0.00% | 15.4만 |
|---|
| 2026.09.23 | ₩1,709 | ₩1,709 | ₩1,628 | ₩1,635 | -4.30% | 32.2만 |
|---|
| 2026.09.22 | ₩1,802 | ₩1,802 | ₩1,668 | ₩1,709 | -5.19% | 122.5만 |
|---|
| 2026.09.21 | ₩1,775 | ₩1,822 | ₩1,762 | ₩1,789 | +0.75% | 30.1만 |
|---|
| 2026.09.18 | ₩1,815 | ₩1,815 | ₩1,722 | ₩1,762 | -2.94% | 32.6만 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,869 | ₩1,802 | ₩1,802 | -0.74% | 27.4만 |
|---|
| 2026.09.16 | ₩1,829 | ₩1,855 | ₩1,789 | ₩1,802 | -1.46% | 35.4만 |
|---|
| 2026.09.15 | ₩1,869 | ₩1,893 | ₩1,815 | ₩1,842 | -1.43% | 41.5만 |
|---|
| 2026.09.14 | ₩1,895 | ₩1,949 | ₩1,882 | ₩1,895 | 0.00% | 42.5만 |
|---|
| 2026.09.11 | ₩1,869 | ₩1,942 | ₩1,842 | ₩1,909 | +2.14% | 22.9만 |
|---|
| 2026.09.10 | ₩1,829 | ₩1,906 | ₩1,818 | ₩1,842 | +0.73% | 35.6만 |
|---|
| 2026.09.09 | ₩1,882 | ₩1,915 | ₩1,842 | ₩1,855 | -1.42% | 25.6만 |
|---|
| 2026.09.08 | ₩1,882 | ₩1,961 | ₩1,871 | ₩1,895 | +0.71% | 26.4만 |
|---|
| 2026.09.04 | ₩1,882 | ₩1,949 | ₩1,875 | ₩1,882 | 0.00% | 35.6만 |
|---|
| 2026.09.03 | ₩1,882 | ₩1,929 | ₩1,869 | ₩1,895 | +0.71% | 31.9만 |
|---|
| 2026.09.02 | ₩1,829 | ₩1,895 | ₩1,815 | ₩1,869 | +2.19% | 27.3만 |
|---|
| 2026.09.01 | ₩1,855 | ₩1,882 | ₩1,795 | ₩1,855 | 0.00% | 48.3만 |
|---|
| 2026.08.31 | ₩1,962 | ₩1,975 | ₩1,882 | ₩1,895 | -3.40% | 66.4만 |
|---|
| 2026.08.28 | ₩2,042 | ₩2,077 | ₩1,909 | ₩1,962 | -3.92% | 70.1만 |
|---|
| 2026.08.27 | ₩2,242 | ₩2,256 | ₩2,042 | ₩2,082 | -7.14% | 150.5만 |
|---|
| 2026.08.26 | ₩1,802 | ₩2,336 | ₩1,775 | ₩2,282 | +26.67% | 490만 |
|---|
| 2026.08.25 | ₩1,935 | ₩1,975 | ₩1,815 | ₩1,815 | -6.21% | 120.3만 |
|---|
| 2026.08.24 | ₩2,042 | ₩2,096 | ₩1,895 | ₩1,909 | -6.54% | 112.2만 |
|---|
| 2026.08.21 | ₩1,815 | ₩2,182 | ₩1,802 | ₩2,096 | +15.44% | 554.6만 |
|---|
| 2026.08.20 | ₩1,855 | ₩1,935 | ₩1,722 | ₩1,815 | -2.16% | 2091.8만 |
|---|
| 2026.08.19 | ₩1,535 | ₩1,668 | ₩1,508 | ₩1,615 | +5.22% | 884.4만 |
|---|
| 2026.08.18 | ₩1,535 | ₩1,562 | ₩1,442 | ₩1,535 | 0.00% | 63.1만 |
|---|
| 2026.08.17 | ₩1,522 | ₩1,575 | ₩1,502 | ₩1,522 | 0.00% | 34.3만 |
|---|
| 2026.08.14 | ₩1,482 | ₩1,528 | ₩1,442 | ₩1,508 | +1.80% | 34만 |
|---|
| 2026.08.13 | ₩1,548 | ₩1,602 | ₩1,522 | ₩1,535 | -0.86% | 36.2만 |
|---|
| 2026.08.12 | ₩1,563 | ₩1,568 | ₩1,535 | ₩1,548 | -0.94% | 8.9만 |
|---|
| 2026.08.11 | ₩1,522 | ₩1,568 | ₩1,508 | ₩1,548 | +1.75% | 17.7만 |
|---|
| 2026.08.10 | ₩1,495 | ₩1,535 | ₩1,482 | ₩1,522 | +1.79% | 20.1만 |
|---|
| 2026.08.07 | ₩1,495 | ₩1,568 | ₩1,495 | ₩1,522 | +1.79% | 45.9만 |
|---|
| 2026.08.06 | ₩1,468 | ₩1,548 | ₩1,468 | ₩1,495 | +1.82% | 20.1만 |
|---|
| 2026.08.05 | ₩1,508 | ₩1,522 | ₩1,442 | ₩1,495 | -0.88% | 29.2만 |
|---|
| 2026.08.04 | ₩1,455 | ₩1,562 | ₩1,455 | ₩1,535 | +5.50% | 64.2만 |
|---|
| 2026.08.03 | ₩1,402 | ₩1,488 | ₩1,402 | ₩1,455 | +3.81% | 20.1만 |
|---|
| 2026.07.31 | ₩1,388 | ₩1,415 | ₩1,361 | ₩1,402 | +0.96% | 14.8만 |
|---|
| 2026.07.30 | ₩1,335 | ₩1,402 | ₩1,321 | ₩1,388 | +4.00% | 38.5만 |
|---|
| 2026.07.29 | ₩1,375 | ₩1,395 | ₩1,288 | ₩1,307 | -4.95% | 31.6만 |
|---|
| 2026.07.28 | ₩1,361 | ₩1,403 | ₩1,335 | ₩1,388 | +1.96% | 28.6만 |
|---|
| 2026.07.27 | ₩1,375 | ₩1,442 | ₩1,364 | ₩1,402 | +1.94% | 15.9만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,455 | ₩1,348 | ₩1,348 | -5.61% | 35.4만 |
|---|
| 2026.07.23 | ₩1,442 | ₩1,468 | ₩1,428 | ₩1,455 | +0.93% | 35.5만 |
|---|
| 2026.07.22 | ₩1,455 | ₩1,475 | ₩1,428 | ₩1,455 | 0.00% | 57.9만 |
|---|
| 2026.07.21 | ₩1,375 | ₩1,455 | ₩1,361 | ₩1,442 | +4.85% | 435.8만 |
|---|
| 2026.07.20 | ₩1,402 | ₩1,428 | ₩1,361 | ₩1,361 | -2.86% | 32.7만 |
|---|
| 2026.07.17 | ₩1,361 | ₩1,428 | ₩1,348 | ₩1,375 | +0.98% | 40.3만 |
|---|
| 2026.07.16 | ₩1,388 | ₩1,428 | ₩1,375 | ₩1,402 | +0.96% | 28.6만 |
|---|
| 2026.07.15 | ₩1,468 | ₩1,482 | ₩1,402 | ₩1,428 | -2.73% | 51만 |
|---|
| 2026.07.14 | ₩1,442 | ₩1,515 | ₩1,381 | ₩1,415 | -1.85% | 128.9만 |
|---|
| 2026.07.13 | ₩1,562 | ₩1,568 | ₩1,482 | ₩1,495 | -4.27% | 34.8만 |
|---|
| 2026.07.10 | ₩1,548 | ₩1,602 | ₩1,528 | ₩1,562 | +0.86% | 38.1만 |
|---|
| 2026.07.09 | ₩1,615 | ₩1,642 | ₩1,548 | ₩1,562 | -3.31% | 35만 |
|---|
| 2026.07.08 | ₩1,575 | ₩1,628 | ₩1,542 | ₩1,615 | +2.54% | 50.4만 |
|---|
| 2026.07.07 | ₩1,709 | ₩1,734 | ₩1,588 | ₩1,615 | -5.47% | 39.7만 |
|---|
| 2026.07.06 | ₩1,721 | ₩1,789 | ₩1,709 | ₩1,722 | +0.08% | 41.3만 |
|---|
| 2026.07.02 | ₩1,735 | ₩1,815 | ₩1,709 | ₩1,722 | -0.77% | 38.9만 |
|---|
| 2026.07.01 | ₩1,709 | ₩1,755 | ₩1,695 | ₩1,722 | +0.78% | 21.4만 |
|---|
| 2026.06.30 | ₩1,655 | ₩1,749 | ₩1,642 | ₩1,735 | +4.84% | 42.3만 |
|---|
| 2026.06.29 | ₩1,615 | ₩1,662 | ₩1,575 | ₩1,642 | +1.65% | 34.5만 |
|---|
| 2026.06.26 | ₩1,602 | ₩1,628 | ₩1,542 | ₩1,628 | +1.67% | 73.7만 |
|---|
| 2026.06.25 | ₩1,762 | ₩1,762 | ₩1,602 | ₩1,602 | -9.09% | 42.9만 |
|---|
| 2026.06.24 | ₩1,789 | ₩1,789 | ₩1,590 | ₩1,668 | -6.72% | 85.2만 |
|---|
| 2026.06.23 | ₩1,802 | ₩1,882 | ₩1,775 | ₩1,775 | -1.48% | 65만 |
|---|
| 2026.06.22 | ₩1,775 | ₩1,930 | ₩1,722 | ₩1,855 | +4.51% | 103.6만 |
|---|
| 2026.06.18 | ₩1,695 | ₩1,882 | ₩1,695 | ₩1,829 | +7.87% | 190.5만 |
|---|
| 2026.06.17 | ₩1,749 | ₩1,875 | ₩1,709 | ₩1,749 | 0.00% | 284.5만 |
|---|
| 2026.06.16 | ₩1,962 | ₩1,975 | ₩1,608 | ₩1,762 | -10.20% | 5552.8만 |
|---|
| 2026.06.15 | ₩1,602 | ₩1,662 | ₩1,548 | ₩1,575 | -1.67% | 47.3만 |
|---|
| 2026.06.12 | ₩1,588 | ₩1,602 | ₩1,535 | ₩1,535 | -3.36% | 43.4만 |
|---|
| 2026.06.11 | ₩1,522 | ₩1,588 | ₩1,468 | ₩1,548 | +1.75% | 51.9만 |
|---|
| 2026.06.10 | ₩1,615 | ₩1,635 | ₩1,482 | ₩1,482 | -8.26% | 70.9만 |
|---|
| 2026.06.09 | ₩1,749 | ₩1,775 | ₩1,588 | ₩1,628 | -6.87% | 80.8만 |
|---|
| 2026.06.08 | ₩1,775 | ₩1,789 | ₩1,749 | ₩1,749 | -1.50% | 19.5만 |
|---|
| 2026.06.05 | ₩1,869 | ₩1,869 | ₩1,702 | ₩1,749 | -6.43% | 81.9만 |
|---|
| 2026.06.04 | ₩1,895 | ₩1,949 | ₩1,882 | ₩1,895 | 0.00% | 32만 |
|---|
| 2026.06.03 | ₩2,002 | ₩2,016 | ₩1,869 | ₩1,895 | -5.33% | 48.6만 |
|---|
| 2026.06.02 | ₩2,029 | ₩2,056 | ₩1,975 | ₩2,002 | -1.32% | 35.8만 |
|---|
| 2026.06.01 | ₩2,029 | ₩2,189 | ₩2,016 | ₩2,029 | 0.00% | 63.2만 |
|---|
| 2026.05.29 | ₩2,002 | ₩2,042 | ₩1,942 | ₩2,029 | +1.33% | 48.8만 |
|---|
| 2026.05.28 | ₩1,962 | ₩2,056 | ₩1,922 | ₩1,989 | +1.36% | 58.1만 |
|---|
| 2026.05.27 | ₩1,949 | ₩1,995 | ₩1,882 | ₩1,949 | 0.00% | 30.9만 |
|---|
| 2026.05.26 | ₩1,909 | ₩2,029 | ₩1,895 | ₩1,909 | 0.00% | 55.3만 |
|---|
| 2026.05.22 | ₩1,935 | ₩1,975 | ₩1,855 | ₩1,909 | -1.38% | 47.3만 |
|---|
| 2026.05.21 | ₩1,882 | ₩1,949 | ₩1,869 | ₩1,922 | +2.13% | 34.8만 |
|---|
| 2026.05.20 | ₩1,895 | ₩1,922 | ₩1,769 | ₩1,895 | 0.00% | 49.9만 |
|---|
| 2026.05.19 | ₩1,909 | ₩1,909 | ₩1,869 | ₩1,869 | -2.10% | 42.8만 |
|---|
| 2026.05.18 | ₩2,136 | ₩2,142 | ₩1,895 | ₩1,909 | -10.63% | 100.2만 |
|---|
| 2026.05.15 | ₩2,403 | ₩2,451 | ₩2,309 | ₩2,309 | -3.89% | 58.2만 |
|---|
| 2026.05.14 | ₩2,443 | ₩2,543 | ₩2,376 | ₩2,469 | +1.09% | 39.8만 |
|---|
| 2026.05.13 | ₩2,229 | ₩2,503 | ₩2,109 | ₩2,469 | +10.78% | 113.3만 |
|---|
| 2026.05.12 | ₩2,403 | ₩2,436 | ₩2,229 | ₩2,256 | -6.11% | 76.4만 |
|---|
| 2026.05.11 | ₩2,456 | ₩2,495 | ₩2,376 | ₩2,403 | -2.17% | 37.3만 |
|---|
| 2026.05.08 | ₩2,563 | ₩2,563 | ₩2,416 | ₩2,483 | -3.12% | 49.8만 |
|---|
| 2026.05.07 | ₩2,469 | ₩2,589 | ₩2,469 | ₩2,523 | +2.16% | 34.9만 |
|---|
| 2026.05.06 | ₩2,549 | ₩2,549 | ₩2,429 | ₩2,509 | -1.57% | 39.6만 |
|---|
| 2026.05.05 | ₩2,536 | ₩2,563 | ₩2,429 | ₩2,509 | -1.05% | 50.9만 |
|---|
| 2026.05.04 | ₩2,603 | ₩2,603 | ₩2,469 | ₩2,523 | -3.08% | 49.3만 |
|---|
| 2026.05.01 | ₩2,523 | ₩2,696 | ₩2,496 | ₩2,603 | +3.17% | 97.4만 |
|---|
| 2026.04.30 | ₩2,603 | ₩2,636 | ₩2,484 | ₩2,536 | -2.56% | 75.4만 |
|---|
| 2026.04.29 | ₩2,589 | ₩2,589 | ₩2,483 | ₩2,563 | -1.03% | 46.8만 |
|---|
| 2026.04.28 | ₩2,416 | ₩2,623 | ₩2,336 | ₩2,589 | +7.18% | 63.3만 |
|---|
| 2026.04.27 | ₩2,589 | ₩2,589 | ₩2,409 | ₩2,483 | -4.12% | 35.6만 |
|---|
| 2026.04.24 | ₩2,436 | ₩2,670 | ₩2,429 | ₩2,576 | +5.75% | 95.2만 |
|---|
| 2026.04.23 | ₩2,576 | ₩2,589 | ₩2,336 | ₩2,403 | -6.74% | 157.7만 |
|---|
| 2026.04.22 | ₩2,042 | ₩2,710 | ₩2,042 | ₩2,630 | +28.76% | 677.8만 |
|---|
| 2026.04.21 | ₩2,069 | ₩2,096 | ₩2,016 | ₩2,029 | -1.94% | 22.7만 |
|---|
| 2026.04.20 | ₩2,002 | ₩2,056 | ₩1,982 | ₩2,056 | +2.67% | 25.5만 |
|---|
| 2026.04.17 | ₩2,029 | ₩2,049 | ₩2,002 | ₩2,029 | 0.00% | 25.9만 |
|---|
| 2026.04.16 | ₩2,042 | ₩2,049 | ₩1,989 | ₩2,016 | -1.31% | 22.8만 |
|---|
| 2026.04.15 | ₩2,002 | ₩2,069 | ₩2,002 | ₩2,056 | +2.67% | 36.2만 |
|---|
| 2026.04.14 | ₩1,989 | ₩2,029 | ₩1,962 | ₩2,002 | +0.67% | 23.4만 |
|---|
| 2026.04.13 | ₩2,029 | ₩2,042 | ₩1,935 | ₩1,989 | -1.97% | 46.8만 |
|---|
| 2026.04.10 | ₩2,069 | ₩2,073 | ₩1,949 | ₩2,022 | -2.26% | 85만 |
|---|
| 2026.04.09 | ₩2,109 | ₩2,222 | ₩2,109 | ₩2,176 | +3.16% | 73.2만 |
|---|
| 2026.04.08 | ₩2,056 | ₩2,096 | ₩2,002 | ₩2,082 | +1.30% | 29.3만 |
|---|
| 2026.04.07 | ₩2,016 | ₩2,016 | ₩1,935 | ₩1,975 | -1.99% | 10만 |
|---|
| 2026.04.06 | ₩1,935 | ₩2,069 | ₩1,935 | ₩2,056 | +6.21% | 23.8만 |
|---|
| 2026.04.02 | ₩1,922 | ₩1,989 | ₩1,909 | ₩1,962 | +2.08% | 9.8만 |
|---|
| 2026.04.01 | ₩2,016 | ₩2,016 | ₩1,942 | ₩1,975 | -1.99% | 17.9만 |
|---|
| 2026.03.31 | ₩1,895 | ₩1,989 | ₩1,862 | ₩1,962 | +3.52% | 22.1만 |
|---|
| 2026.03.30 | ₩1,842 | ₩1,862 | ₩1,782 | ₩1,829 | -0.72% | 14.6만 |
|---|
| 2026.03.27 | ₩1,882 | ₩1,902 | ₩1,829 | ₩1,829 | -2.84% | 18.6만 |
|---|
| 2026.03.26 | ₩1,962 | ₩2,002 | ₩1,895 | ₩1,922 | -2.04% | 9만 |
|---|
| 2026.03.25 | ₩1,962 | ₩2,016 | ₩1,955 | ₩2,002 | +2.04% | 10.1만 |
|---|
| 2026.03.24 | ₩1,922 | ₩1,949 | ₩1,882 | ₩1,922 | 0.00% | 7.7만 |
|---|
| 2026.03.23 | ₩1,909 | ₩1,962 | ₩1,882 | ₩1,922 | +0.70% | 11.3만 |
|---|
| 2026.03.20 | ₩1,909 | ₩1,942 | ₩1,829 | ₩1,882 | -1.40% | 40.3만 |
|---|
| 2026.03.19 | ₩1,935 | ₩1,965 | ₩1,895 | ₩1,949 | +0.69% | 10.5만 |
|---|
| 2026.03.18 | ₩1,962 | ₩2,002 | ₩1,949 | ₩1,962 | 0.00% | 9.3만 |
|---|
| 2026.03.17 | ₩2,016 | ₩2,029 | ₩1,949 | ₩1,989 | -1.32% | 15.5만 |
|---|
| 2026.03.16 | ₩1,975 | ₩2,009 | ₩1,935 | ₩1,949 | -1.35% | 15만 |
|---|
| 2026.03.13 | ₩2,029 | ₩2,030 | ₩1,949 | ₩1,949 | -3.95% | 15.4만 |
|---|
| 2026.03.12 | ₩2,056 | ₩2,122 | ₩1,989 | ₩1,989 | -3.25% | 26.9만 |
|---|
| 2026.03.11 | ₩2,122 | ₩2,136 | ₩2,056 | ₩2,096 | -1.26% | 18.8만 |
|---|
| 2026.03.10 | ₩2,002 | ₩2,200 | ₩2,002 | ₩2,109 | +5.33% | 54만 |
|---|
| 2026.03.09 | ₩1,909 | ₩2,089 | ₩1,869 | ₩2,069 | +8.39% | 69.1만 |
|---|
| 2026.03.06 | ₩1,935 | ₩1,989 | ₩1,855 | ₩1,922 | -0.69% | 25.7만 |
|---|
| 2026.03.05 | ₩2,056 | ₩2,116 | ₩1,975 | ₩2,002 | -2.60% | 31.1만 |
|---|
| 2026.03.04 | ₩2,109 | ₩2,129 | ₩2,029 | ₩2,069 | -1.90% | 32.8만 |
|---|
| 2026.03.03 | ₩2,082 | ₩2,122 | ₩2,002 | ₩2,042 | -1.92% | 53.6만 |
|---|
| 2026.03.02 | ₩2,082 | ₩2,229 | ₩2,082 | ₩2,202 | +5.77% | 30.1만 |
|---|
| 2026.02.27 | ₩2,176 | ₩2,189 | ₩2,096 | ₩2,176 | 0.00% | 28.3만 |
|---|
| 2026.02.26 | ₩2,162 | ₩2,200 | ₩2,097 | ₩2,176 | +0.62% | 19.5만 |
|---|
| 2026.02.25 | ₩2,069 | ₩2,209 | ₩2,042 | ₩2,162 | +4.52% | 38.8만 |
|---|
| 2026.02.24 | ₩1,869 | ₩2,062 | ₩1,869 | ₩2,029 | +8.57% | 50.5만 |
|---|
| 2026.02.23 | ₩1,962 | ₩1,975 | ₩1,869 | ₩1,909 | -2.72% | 27.7만 |
|---|
| 2026.02.20 | ₩2,002 | ₩2,064 | ₩1,935 | ₩1,975 | -1.33% | 28만 |
|---|
| 2026.02.19 | ₩1,975 | ₩2,016 | ₩1,909 | ₩2,002 | +1.35% | 21.6만 |
|---|
| 2026.02.18 | ₩2,042 | ₩2,142 | ₩1,989 | ₩2,029 | -0.65% | 81.3만 |
|---|
| 2026.02.17 | ₩1,962 | ₩1,962 | ₩1,869 | ₩1,895 | -3.40% | 26.8만 |
|---|
| 2026.02.13 | ₩1,869 | ₩1,989 | ₩1,869 | ₩1,949 | +4.29% | 18.3만 |
|---|
| 2026.02.12 | ₩1,922 | ₩1,949 | ₩1,829 | ₩1,882 | -2.08% | 33.2만 |
|---|
| 2026.02.11 | ₩1,989 | ₩2,022 | ₩1,882 | ₩1,935 | -2.68% | 29.1만 |
|---|
| 2026.02.10 | ₩2,002 | ₩2,042 | ₩1,949 | ₩1,975 | -1.33% | 30.3만 |
|---|
| 2026.02.09 | ₩2,029 | ₩2,082 | ₩1,949 | ₩1,989 | -1.97% | 41.2만 |
|---|
| 2026.02.06 | ₩1,909 | ₩2,029 | ₩1,875 | ₩2,002 | +4.90% | 37.5만 |
|---|
| 2026.02.05 | ₩1,975 | ₩2,009 | ₩1,855 | ₩1,855 | -6.08% | 37.4만 |
|---|
| 2026.02.04 | ₩2,149 | ₩2,158 | ₩1,922 | ₩2,002 | -6.83% | 43.5만 |
|---|
| 2026.02.03 | ₩2,176 | ₩2,176 | ₩2,009 | ₩2,136 | -1.84% | 31.7만 |
|---|
| 2026.02.02 | ₩2,149 | ₩2,185 | ₩2,082 | ₩2,096 | -2.48% | 37.7만 |
|---|
| 2026.01.30 | ₩2,256 | ₩2,308 | ₩2,102 | ₩2,136 | -5.33% | 49.4만 |
|---|
| 2026.01.29 | ₩2,376 | ₩2,376 | ₩2,229 | ₩2,296 | -3.37% | 50.9만 |
|---|
| 2026.01.28 | ₩2,509 | ₩2,509 | ₩2,323 | ₩2,376 | -5.32% | 65.1만 |
|---|
| 2026.01.27 | ₩2,456 | ₩2,603 | ₩2,429 | ₩2,509 | +2.17% | 82.3만 |
|---|
| 2026.01.26 | ₩2,416 | ₩2,417 | ₩2,282 | ₩2,323 | -3.87% | 53.6만 |
|---|
| 2026.01.23 | ₩2,456 | ₩2,507 | ₩2,389 | ₩2,429 | -1.09% | 58.8만 |
|---|
| 2026.01.22 | ₩2,463 | ₩2,549 | ₩2,429 | ₩2,469 | +0.27% | 88.5만 |
|---|
| 2026.01.21 | ₩2,363 | ₩2,549 | ₩2,349 | ₩2,509 | +6.21% | 182.3만 |
|---|
| 2026.01.20 | ₩2,256 | ₩2,416 | ₩2,162 | ₩2,296 | +1.78% | 102.5만 |
|---|
| 2026.01.16 | ₩2,162 | ₩2,429 | ₩2,136 | ₩2,296 | +6.17% | 149만 |
|---|
| 2026.01.15 | ₩2,363 | ₩2,403 | ₩2,109 | ₩2,202 | -6.78% | 337.3만 |
|---|
| 2026.01.14 | ₩2,937 | ₩3,083 | ₩2,403 | ₩2,496 | -15.00% | 5857.1만 |
|---|
| 2026.01.13 | ₩2,403 | ₩2,409 | ₩2,276 | ₩2,363 | -1.67% | 14.1만 |
|---|
| 2026.01.12 | ₩2,202 | ₩2,403 | ₩2,162 | ₩2,376 | +7.88% | 31.6만 |
|---|
| 2026.01.09 | ₩2,336 | ₩2,355 | ₩2,202 | ₩2,202 | -5.71% | 12.4만 |
|---|
| 2026.01.08 | ₩2,229 | ₩2,369 | ₩2,222 | ₩2,309 | +3.59% | 25.4만 |
|---|
| 2026.01.07 | ₩2,256 | ₩2,305 | ₩2,196 | ₩2,229 | -1.18% | 11.6만 |
|---|
| 2026.01.06 | ₩2,229 | ₩2,289 | ₩2,162 | ₩2,269 | +1.80% | 11.8만 |
|---|
| 2026.01.05 | ₩2,216 | ₩2,294 | ₩2,189 | ₩2,229 | +0.60% | 12.6만 |
|---|
| 2026.01.02 | ₩2,002 | ₩2,176 | ₩2,002 | ₩2,162 | +8.00% | 18.4만 |
|---|
| 2025.12.31 | ₩2,029 | ₩2,069 | ₩1,955 | ₩2,002 | -1.32% | 35.9만 |
|---|
| 2025.12.30 | ₩2,069 | ₩2,122 | ₩1,982 | ₩2,029 | -1.94% | 38.3만 |
|---|
| 2025.12.29 | ₩2,162 | ₩2,202 | ₩2,042 | ₩2,056 | -4.94% | 34.2만 |
|---|
| 2025.12.26 | ₩2,256 | ₩2,262 | ₩2,149 | ₩2,202 | -2.37% | 28만 |
|---|
| 2025.12.24 | ₩2,242 | ₩2,289 | ₩2,213 | ₩2,256 | +0.60% | 10.8만 |
|---|
| 2025.12.23 | ₩2,296 | ₩2,296 | ₩2,204 | ₩2,229 | -2.91% | 13만 |
|---|
| 2025.12.22 | ₩2,216 | ₩2,343 | ₩2,189 | ₩2,323 | +4.82% | 22.6만 |
|---|
| 2025.12.19 | ₩2,136 | ₩2,242 | ₩2,122 | ₩2,189 | +2.50% | 13.9만 |
|---|
| 2025.12.18 | ₩2,189 | ₩2,249 | ₩2,136 | ₩2,136 | -2.44% | 12.8만 |
|---|
| 2025.12.17 | ₩2,242 | ₩2,363 | ₩2,096 | ₩2,109 | -5.95% | 28.5만 |
|---|
| 2025.12.16 | ₩2,269 | ₩2,309 | ₩2,229 | ₩2,282 | +0.59% | 14만 |
|---|
| 2025.12.15 | ₩2,443 | ₩2,456 | ₩2,269 | ₩2,269 | -7.10% | 15.4만 |
|---|
| 2025.12.12 | ₩2,630 | ₩2,670 | ₩2,416 | ₩2,429 | -7.61% | 22.5만 |
|---|
| 2025.12.11 | ₩2,509 | ₩2,650 | ₩2,456 | ₩2,630 | +4.79% | 28.6만 |
|---|
| 2025.12.10 | ₩2,536 | ₩2,569 | ₩2,447 | ₩2,536 | 0.00% | 20.7만 |
|---|
| 2025.12.09 | ₩2,429 | ₩2,589 | ₩2,429 | ₩2,563 | +5.49% | 15.3만 |
|---|
| 2025.12.08 | ₩2,536 | ₩2,579 | ₩2,416 | ₩2,456 | -3.16% | 20.4만 |
|---|
| 2025.12.05 | ₩2,656 | ₩2,656 | ₩2,483 | ₩2,536 | -4.52% | 15.9만 |
|---|
| 2025.12.04 | ₩2,603 | ₩2,683 | ₩2,483 | ₩2,643 | +1.54% | 32.3만 |
|---|
| 2025.12.03 | ₩2,483 | ₩2,603 | ₩2,420 | ₩2,589 | +4.30% | 13.2만 |
|---|
| 2025.12.02 | ₩2,403 | ₩2,509 | ₩2,376 | ₩2,443 | +1.67% | 17.3만 |
|---|
| 2025.12.01 | ₩2,469 | ₩2,496 | ₩2,376 | ₩2,376 | -3.78% | 10.5만 |
|---|
| 2025.11.28 | ₩2,469 | ₩2,523 | ₩2,437 | ₩2,523 | +2.16% | 14.5만 |
|---|
| 2025.11.26 | ₩2,229 | ₩2,432 | ₩2,202 | ₩2,416 | +8.38% | 18.6만 |
|---|
| 2025.11.25 | ₩2,336 | ₩2,345 | ₩2,202 | ₩2,242 | -4.00% | 24.7만 |
|---|
| 2025.11.24 | ₩2,282 | ₩2,349 | ₩2,269 | ₩2,309 | +1.17% | 22만 |
|---|
| 2025.11.21 | ₩2,269 | ₩2,323 | ₩2,189 | ₩2,296 | +1.18% | 23.7만 |
|---|
| 2025.11.20 | ₩2,456 | ₩2,536 | ₩2,242 | ₩2,256 | -8.15% | 27.6만 |
|---|
| 2025.11.19 | ₩2,403 | ₩2,523 | ₩2,369 | ₩2,389 | -0.56% | 17.6만 |
|---|
| 2025.11.18 | ₩2,389 | ₩2,496 | ₩2,363 | ₩2,416 | +1.12% | 19.3만 |
|---|
| 2025.11.17 | ₩2,202 | ₩2,536 | ₩2,154 | ₩2,443 | +10.91% | 46.8만 |
|---|
| 2025.11.14 | ₩2,349 | ₩2,483 | ₩2,256 | ₩2,429 | +3.41% | 58.3만 |
|---|
| 2025.11.13 | ₩2,509 | ₩2,536 | ₩2,403 | ₩2,416 | -3.72% | 40만 |
|---|
| 2025.11.12 | ₩2,977 | ₩3,003 | ₩2,296 | ₩2,483 | -16.59% | 615.8만 |
|---|
| 2025.11.11 | ₩3,083 | ₩3,103 | ₩2,736 | ₩2,856 | -7.36% | 28.8만 |
|---|
| 2025.11.10 | ₩3,137 | ₩3,203 | ₩3,010 | ₩3,083 | -1.70% | 20.3만 |
|---|
| 2025.11.07 | ₩2,923 | ₩3,057 | ₩2,803 | ₩3,043 | +4.11% | 15.8만 |
|---|
| 2025.11.06 | ₩3,110 | ₩3,150 | ₩2,937 | ₩2,963 | -4.72% | 18만 |
|---|
| 2025.11.05 | ₩3,003 | ₩3,137 | ₩2,967 | ₩3,110 | +3.56% | 16.8만 |
|---|
| 2025.11.04 | ₩3,230 | ₩3,284 | ₩2,990 | ₩3,017 | -6.61% | 31.4만 |
|---|
| 2025.11.03 | ₩3,444 | ₩3,457 | ₩3,257 | ₩3,284 | -4.65% | 24.7만 |
|---|
| 2025.10.31 | ₩3,497 | ₩3,591 | ₩3,350 | ₩3,470 | -0.76% | 31만 |
|---|
| 2025.10.30 | ₩3,564 | ₩3,657 | ₩3,430 | ₩3,444 | -3.37% | 19.1만 |
|---|
| 2025.10.29 | ₩3,804 | ₩3,871 | ₩3,457 | ₩3,657 | -3.86% | 79.5만 |
|---|
| 2025.10.28 | ₩3,858 | ₩3,964 | ₩3,765 | ₩3,804 | -1.38% | 16만 |
|---|
| 2025.10.27 | ₩4,071 | ₩4,071 | ₩3,817 | ₩3,858 | -5.25% | 24.6만 |
|---|
| 2025.10.24 | ₩3,938 | ₩4,124 | ₩3,884 | ₩4,018 | +2.03% | 41.3만 |
|---|
| 2025.10.23 | ₩3,844 | ₩3,924 | ₩3,727 | ₩3,831 | -0.35% | 24.6만 |
|---|
| 2025.10.22 | ₩3,978 | ₩4,018 | ₩3,564 | ₩3,751 | -5.70% | 57.7만 |
|---|
| 2025.10.21 | ₩4,031 | ₩4,138 | ₩3,898 | ₩3,951 | -1.99% | 24.3만 |
|---|
| 2025.10.20 | ₩4,104 | ₩4,258 | ₩4,011 | ₩4,071 | -0.81% | 31.7만 |
|---|
| 2025.10.17 | ₩4,191 | ₩4,298 | ₩3,804 | ₩3,991 | -4.78% | 43.4만 |
|---|
| 2025.10.16 | ₩4,965 | ₩4,989 | ₩4,098 | ₩4,218 | -15.05% | 82.6만 |
|---|
| 2025.10.15 | ₩5,393 | ₩5,393 | ₩4,605 | ₩4,872 | -9.65% | 102.3만 |
|---|
| 2025.10.14 | ₩4,925 | ₩5,352 | ₩4,685 | ₩5,179 | +5.15% | 57.5만 |
|---|
| 2025.10.13 | ₩4,725 | ₩5,059 | ₩4,698 | ₩4,992 | +5.65% | 51만 |
|---|
| 2025.10.10 | ₩4,525 | ₩4,985 | ₩4,325 | ₩4,512 | -0.29% | 112만 |
|---|