시장 데이터를 불러오는 중
전체 종목
The Beehive ETF 과거 주가
The Beehive ETF · BEEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Beehive ETF · BEEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,922 | ₩37,258 | ₩36,694 | ₩37,057 | +0.36% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩36,721 | ₩36,815 | ₩36,158 | ₩36,782 | +0.16% | 40.2만 |
| 2026.09.21–2026.09.25 | ₩36,829 | ₩37,142 | ₩36,601 | ₩37,000 | +0.47% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩36,654 | ₩36,882 | ₩36,481 | ₩36,835 | +0.49% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩37,338 | ₩37,338 | ₩36,654 | ₩37,061 | -0.74% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩37,285 | ₩37,597 | ₩36,829 | ₩37,474 | +0.51% | 5.7만 |
| 2026.08.24–2026.08.28 | ₩37,808 | ₩37,888 | ₩37,700 | ₩37,735 | -0.19% | 4만 |
| 2026.08.17–2026.08.21 | ₩37,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,881 |
| ₩37,232 |
| ₩37,881 |
| +0.55% |
| 9.9천 |
| 2026.08.10–2026.08.14 | ₩37,714 | ₩38,183 | ₩37,553 | ₩37,750 | +0.10% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,338 | ₩37,767 | ₩37,325 | ₩37,696 | +0.96% | 4.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,903 | ₩36,939 | ₩35,849 | ₩36,939 | +2.88% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,997 | ₩36,185 | ₩35,752 | ₩35,833 | -0.45% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,064 | ₩36,292 | ₩35,849 | ₩35,918 | -0.41% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,287 | ₩36,373 | ₩35,900 | ₩36,213 | -0.20% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,286 | ₩36,098 | ₩35,286 | ₩36,090 | +2.28% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,832 | ₩35,832 | ₩35,231 | ₩35,231 | -1.68% | 1.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,440 | ₩36,440 | ₩35,776 | ₩36,110 | -0.91% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,997 | ₩35,997 | ₩35,273 | ₩35,757 | -0.67% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,520 | ₩36,855 | ₩35,943 | ₩35,986 | -1.46% | 4.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,413 | ₩36,922 | ₩36,212 | ₩36,728 | +0.87% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,212 | ₩36,319 | ₩35,890 | ₩36,210 | -0.00% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,118 | ₩37,466 | ₩35,903 | ₩36,064 | -0.15% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,595 | ₩36,296 | ₩35,595 | ₩36,158 | +1.58% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,192 | ₩35,635 | ₩35,005 | ₩35,635 | +1.26% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,976 | ₩35,159 | ₩34,723 | ₩35,159 | +0.52% | 5.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,039 | ₩35,005 | ₩34,039 | ₩34,964 | +2.72% | 2.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,939 | ₩33,797 | ₩32,792 | ₩33,535 | +1.81% | 3.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩31,704 | ₩32,806 | ₩31,704 | ₩32,806 | +3.48% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,818 | ₩32,818 | ₩31,650 | ₩31,650 | -3.56% | 2.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,087 | ₩33,341 | ₩32,255 | ₩32,344 | -2.25% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,899 | ₩33,556 | ₩32,657 | ₩32,684 | -0.65% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,253 | ₩34,288 | ₩33,368 | ₩33,414 | -2.45% | 7.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,160 | ₩34,508 | ₩33,958 | ₩34,424 | +0.77% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,945 | ₩34,220 | ₩33,918 | ₩34,220 | +0.81% | 2.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,428 | ₩34,709 | ₩33,757 | ₩33,924 | -1.46% | 5.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,951 | ₩34,991 | ₩34,093 | ₩34,337 | -1.76% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,420 | ₩35,448 | ₩34,803 | ₩34,828 | -1.67% | 1.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,991 | ₩35,259 | ₩34,809 | ₩35,198 | +0.59% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,635 | ₩35,659 | ₩35,326 | ₩35,352 | -0.79% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,009 | ₩35,592 | ₩35,009 | ₩35,592 | +1.67% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,777 | ₩34,870 | ₩34,508 | ₩34,597 | -0.52% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,669 | ₩34,951 | ₩34,669 | ₩34,917 | +0.72% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,549 | ₩34,616 | ₩32,778 | ₩34,539 | -0.03% | 4.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,777 | ₩34,921 | ₩34,468 | ₩34,649 | -0.37% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,681 | ₩34,884 | ₩34,334 | ₩34,791 | +0.32% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,784 | ₩34,837 | ₩33,784 | ₩34,837 | +3.12% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,186 | ₩34,186 | ₩33,382 | ₩33,502 | -2.00% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,321 | ₩34,642 | ₩33,891 | ₩34,122 | -0.58% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,343 | ₩34,343 | ₩33,757 | ₩34,044 | -0.87% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,777 | ₩34,937 | ₩34,030 | ₩34,421 | -1.02% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,451 | ₩34,656 | ₩34,240 | ₩34,591 | +0.41% | 8.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,227 | ₩34,374 | ₩33,838 | ₩34,235 | +0.02% | 3.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 100 |
|---|