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 | ₩36,891 | ₩37,226 | ₩36,663 | ₩37,025 | +0.36% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩36,690 | ₩36,784 | ₩36,127 | ₩36,750 | +0.16% | 40.2만 |
| 2026.09.21–2026.09.25 | ₩36,797 | ₩37,111 | ₩36,569 | ₩36,968 | +0.47% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩36,623 | ₩36,851 | ₩36,450 | ₩36,804 | +0.49% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩37,306 | ₩37,306 | ₩36,623 | ₩37,029 | -0.74% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩37,253 | ₩37,565 | ₩36,797 | ₩37,441 | +0.51% | 5.7만 |
| 2026.08.24–2026.08.28 | ₩37,775 | ₩37,856 | ₩37,668 | ₩37,703 | -0.19% | 4만 |
| 2026.08.17–2026.08.21 | ₩37,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,849 |
| ₩37,200 |
| ₩37,849 |
| +0.55% |
| 9.9천 |
| 2026.08.10–2026.08.14 | ₩37,681 | ₩38,150 | ₩37,521 | ₩37,718 | +0.10% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,306 | ₩37,735 | ₩37,293 | ₩37,664 | +0.96% | 4.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,872 | ₩36,907 | ₩35,819 | ₩36,907 | +2.88% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,966 | ₩36,154 | ₩35,721 | ₩35,803 | -0.45% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,033 | ₩36,261 | ₩35,819 | ₩35,887 | -0.41% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,256 | ₩36,341 | ₩35,870 | ₩36,182 | -0.20% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,256 | ₩36,067 | ₩35,256 | ₩36,059 | +2.28% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,801 | ₩35,801 | ₩35,201 | ₩35,201 | -1.68% | 1.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,408 | ₩36,408 | ₩35,745 | ₩36,079 | -0.91% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,966 | ₩35,966 | ₩35,243 | ₩35,726 | -0.67% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩36,489 | ₩36,824 | ₩35,913 | ₩35,955 | -1.46% | 4.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,382 | ₩36,891 | ₩36,181 | ₩36,696 | +0.87% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,181 | ₩36,288 | ₩35,859 | ₩36,179 | -0.00% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,087 | ₩37,433 | ₩35,872 | ₩36,033 | -0.15% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,564 | ₩36,265 | ₩35,564 | ₩36,127 | +1.58% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,162 | ₩35,604 | ₩34,975 | ₩35,604 | +1.26% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,946 | ₩35,129 | ₩34,693 | ₩35,129 | +0.52% | 5.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,010 | ₩34,975 | ₩34,010 | ₩34,934 | +2.72% | 2.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,911 | ₩33,769 | ₩32,763 | ₩33,506 | +1.81% | 3.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩31,677 | ₩32,778 | ₩31,677 | ₩32,778 | +3.48% | 2천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,790 | ₩32,790 | ₩31,623 | ₩31,623 | -3.56% | 2.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,058 | ₩33,313 | ₩32,227 | ₩32,316 | -2.25% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,871 | ₩33,527 | ₩32,629 | ₩32,656 | -0.65% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,224 | ₩34,259 | ₩33,340 | ₩33,385 | -2.45% | 7.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,130 | ₩34,479 | ₩33,929 | ₩34,394 | +0.77% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,916 | ₩34,191 | ₩33,889 | ₩34,191 | +0.81% | 2.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,398 | ₩34,680 | ₩33,728 | ₩33,894 | -1.46% | 5.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,921 | ₩34,961 | ₩34,063 | ₩34,307 | -1.76% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,390 | ₩35,418 | ₩34,774 | ₩34,798 | -1.67% | 1.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,961 | ₩35,229 | ₩34,779 | ₩35,167 | +0.59% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,604 | ₩35,628 | ₩35,296 | ₩35,322 | -0.79% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,979 | ₩35,561 | ₩34,979 | ₩35,561 | +1.67% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,747 | ₩34,841 | ₩34,479 | ₩34,567 | -0.52% | 6.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,640 | ₩34,921 | ₩34,640 | ₩34,887 | +0.72% | 8.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,519 | ₩34,586 | ₩32,750 | ₩34,510 | -0.03% | 4.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,747 | ₩34,891 | ₩34,439 | ₩34,619 | -0.37% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩34,652 | ₩34,854 | ₩34,305 | ₩34,761 | +0.32% | 6.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩33,755 | ₩34,807 | ₩33,755 | ₩34,807 | +3.12% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,157 | ₩34,157 | ₩33,353 | ₩33,474 | -2.00% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,291 | ₩34,613 | ₩33,862 | ₩34,093 | -0.58% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,314 | ₩34,314 | ₩33,728 | ₩34,015 | -0.87% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,747 | ₩34,908 | ₩34,000 | ₩34,392 | -1.02% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,421 | ₩34,626 | ₩34,211 | ₩34,562 | +0.41% | 8.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩34,197 | ₩34,345 | ₩33,809 | ₩34,205 | +0.02% | 3.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|