시장 데이터를 불러오는 중
전체 종목
Bimergen Energy Corporation Common Stock 과거 주가
Bimergen Energy Corporation Common Stock · BESS · NYSE American
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bimergen Energy Corporation Common Stock · BESS · NYSE American
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,969 | ₩3,062 | ₩2,902 | ₩2,942 | -0.90% | 9.5만 |
| 2026.10.08 | ₩3,049 | ₩3,196 | ₩2,902 | ₩3,009 | -1.32% | 4.5만 |
| 2026.10.07 | ₩2,996 | ₩3,143 | ₩2,929 | ₩3,036 | +1.34% | 4.4만 |
| 2026.10.06 | ₩2,621 | ₩3,129 | ₩2,581 | ₩3,036 | +15.82% | 19.3만 |
| 2026.10.05 | ₩3,143 | ₩3,290 | ₩2,273 | ₩2,487 | -20.85% | 34.1만 |
| 2026.10.02 | ₩3,263 | ₩3,330 | ₩3,036 | ₩3,089 | -5.33% | 8.9만 |
| 2026.10.01 | ₩3,263 | ₩3,397 | ₩3,089 | ₩3,116 | -4.51% | 4만 |
| 2026.09.30 | ₩3,089 | ₩3,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,169 |
| +2.60% |
| 9.4만 |
| 2026.09.29 | ₩3,557 | ₩3,557 | ₩3,009 | ₩3,022 | -15.04% | 11.1만 |
|---|
| 2026.09.28 | ₩3,664 | ₩3,691 | ₩3,490 | ₩3,517 | -4.01% | 5.1만 |
|---|
| 2026.09.25 | ₩3,597 | ₩3,825 | ₩3,504 | ₩3,731 | +3.72% | 4.7만 |
|---|
| 2026.09.24 | ₩3,664 | ₩3,825 | ₩3,477 | ₩3,477 | -5.11% | 7.2만 |
|---|
| 2026.09.23 | ₩3,798 | ₩3,932 | ₩3,744 | ₩3,744 | -1.41% | 5만 |
|---|
| 2026.09.22 | ₩3,825 | ₩3,851 | ₩3,731 | ₩3,744 | -2.10% | 7.7만 |
|---|
| 2026.09.21 | ₩3,758 | ₩4,052 | ₩3,611 | ₩3,744 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩4,079 | ₩4,092 | ₩3,611 | ₩3,611 | -11.48% | 8.9만 |
|---|
| 2026.09.17 | ₩3,838 | ₩4,226 | ₩3,744 | ₩3,798 | -1.05% | 5.4만 |
|---|
| 2026.09.16 | ₩3,718 | ₩3,958 | ₩3,678 | ₩3,718 | 0.00% | 4.4만 |
|---|
| 2026.09.15 | ₩3,972 | ₩3,972 | ₩3,651 | ₩3,651 | -8.08% | 3.9만 |
|---|
| 2026.09.14 | ₩3,932 | ₩3,999 | ₩3,825 | ₩3,999 | +1.70% | 3.8만 |
|---|
| 2026.09.11 | ₩4,092 | ₩4,159 | ₩3,999 | ₩4,039 | -1.31% | 3.5만 |
|---|
| 2026.09.10 | ₩4,012 | ₩4,172 | ₩3,999 | ₩3,999 | -0.33% | 2.1만 |
|---|
| 2026.09.09 | ₩4,065 | ₩4,186 | ₩4,065 | ₩4,065 | 0.00% | 2.4만 |
|---|
| 2026.09.08 | ₩4,065 | ₩4,320 | ₩4,012 | ₩4,065 | 0.00% | 3.9만 |
|---|
| 2026.09.04 | ₩3,958 | ₩4,346 | ₩3,905 | ₩4,079 | +3.04% | 4.9만 |
|---|
| 2026.09.03 | ₩3,825 | ₩4,079 | ₩3,744 | ₩3,878 | +1.40% | 3.6만 |
|---|
| 2026.09.02 | ₩3,771 | ₩4,012 | ₩3,758 | ₩3,771 | 0.00% | 3.9만 |
|---|
| 2026.09.01 | ₩3,798 | ₩3,945 | ₩3,758 | ₩3,758 | -1.06% | 5.2만 |
|---|
| 2026.08.31 | ₩3,865 | ₩4,106 | ₩3,785 | ₩3,878 | +0.35% | 2.7만 |
|---|
| 2026.08.28 | ₩4,199 | ₩4,333 | ₩3,878 | ₩3,918 | -6.69% | 5.2만 |
|---|
| 2026.08.27 | ₩4,560 | ₩4,681 | ₩4,012 | ₩4,146 | -9.09% | 12.1만 |
|---|
| 2026.08.26 | ₩4,480 | ₩4,801 | ₩4,413 | ₩4,534 | +1.19% | 4.5만 |
|---|
| 2026.08.25 | ₩4,360 | ₩4,694 | ₩4,253 | ₩4,480 | +2.76% | 5.7만 |
|---|
| 2026.08.24 | ₩4,427 | ₩4,507 | ₩4,119 | ₩4,146 | -6.34% | 4.6만 |
|---|
| 2026.08.21 | ₩4,293 | ₩4,600 | ₩4,146 | ₩4,413 | +2.80% | 8.2만 |
|---|
| 2026.08.20 | ₩4,574 | ₩4,694 | ₩4,092 | ₩4,132 | -9.65% | 6.1만 |
|---|
| 2026.08.19 | ₩4,868 | ₩5,015 | ₩4,627 | ₩4,627 | -4.95% | 8.3만 |
|---|
| 2026.08.18 | ₩5,135 | ₩5,229 | ₩4,600 | ₩5,202 | +1.30% | 7.2만 |
|---|
| 2026.08.17 | ₩5,055 | ₩5,430 | ₩4,921 | ₩5,135 | +1.59% | 24.9만 |
|---|
| 2026.08.14 | ₩4,761 | ₩5,028 | ₩4,707 | ₩4,881 | +2.53% | 6.4만 |
|---|
| 2026.08.13 | ₩4,721 | ₩5,015 | ₩4,547 | ₩4,881 | +3.40% | 9.5만 |
|---|
| 2026.08.12 | ₩4,828 | ₩5,149 | ₩4,440 | ₩4,734 | -1.94% | 8.4만 |
|---|
| 2026.08.11 | ₩4,199 | ₩5,042 | ₩4,199 | ₩4,761 | +13.38% | 9.1만 |
|---|
| 2026.08.10 | ₩3,811 | ₩4,641 | ₩3,811 | ₩4,172 | +9.47% | 8.4만 |
|---|
| 2026.08.07 | ₩3,932 | ₩3,972 | ₩3,758 | ₩3,851 | -2.04% | 3.7만 |
|---|
| 2026.08.06 | ₩3,905 | ₩4,186 | ₩3,825 | ₩3,945 | +1.03% | 4.5만 |
|---|
| 2026.08.05 | ₩4,119 | ₩4,146 | ₩3,838 | ₩3,918 | -4.87% | 4.7만 |
|---|
| 2026.08.04 | ₩3,825 | ₩4,199 | ₩3,718 | ₩4,079 | +6.64% | 10.5만 |
|---|
| 2026.08.03 | ₩3,464 | ₩3,918 | ₩3,464 | ₩3,758 | +8.49% | 5.4만 |
|---|
| 2026.07.31 | ₩3,584 | ₩3,744 | ₩3,477 | ₩3,477 | -2.99% | 5.3만 |
|---|
| 2026.07.30 | ₩3,490 | ₩3,932 | ₩3,477 | ₩3,517 | +0.77% | 4.8만 |
|---|
| 2026.07.29 | ₩3,985 | ₩3,985 | ₩3,410 | ₩3,410 | -14.43% | 10.5만 |
|---|
| 2026.07.28 | ₩3,785 | ₩4,132 | ₩3,624 | ₩4,025 | +6.36% | 13.6만 |
|---|
| 2026.07.27 | ₩4,146 | ₩4,146 | ₩3,691 | ₩3,731 | -10.00% | 8.4만 |
|---|
| 2026.07.24 | ₩4,092 | ₩4,253 | ₩4,012 | ₩4,119 | +0.65% | 8.5만 |
|---|
| 2026.07.23 | ₩4,186 | ₩4,306 | ₩4,065 | ₩4,106 | -1.92% | 6.4만 |
|---|
| 2026.07.22 | ₩4,360 | ₩4,574 | ₩4,146 | ₩4,146 | -4.91% | 8.1만 |
|---|
| 2026.07.21 | ₩4,186 | ₩4,534 | ₩4,186 | ₩4,360 | +4.15% | 7.6만 |
|---|
| 2026.07.20 | ₩4,293 | ₩4,386 | ₩4,012 | ₩4,213 | -1.87% | 5.4만 |
|---|
| 2026.07.17 | ₩4,560 | ₩4,707 | ₩4,172 | ₩4,253 | -6.74% | 11.9만 |
|---|
| 2026.07.16 | ₩5,082 | ₩5,189 | ₩4,681 | ₩4,721 | -7.11% | 13.4만 |
|---|
| 2026.07.15 | ₩5,216 | ₩5,590 | ₩4,961 | ₩5,189 | -0.51% | 11.5만 |
|---|
| 2026.07.14 | ₩5,483 | ₩6,219 | ₩5,095 | ₩5,389 | -1.71% | 27.5만 |
|---|
| 2026.07.13 | ₩5,189 | ₩5,496 | ₩5,082 | ₩5,135 | -1.03% | 8.1만 |
|---|
| 2026.07.10 | ₩5,750 | ₩5,750 | ₩5,216 | ₩5,216 | -9.30% | 20만 |
|---|
| 2026.07.09 | ₩5,523 | ₩5,978 | ₩5,523 | ₩5,563 | +0.73% | 12.1만 |
|---|
| 2026.07.08 | ₩5,951 | ₩6,018 | ₩5,416 | ₩5,510 | -7.42% | 7.9만 |
|---|
| 2026.07.07 | ₩6,620 | ₩6,687 | ₩5,817 | ₩6,125 | -7.47% | 17.4만 |
|---|
| 2026.07.06 | ₩6,085 | ₩6,927 | ₩6,085 | ₩6,820 | +12.09% | 12.2만 |
|---|
| 2026.07.02 | ₩5,403 | ₩6,379 | ₩5,363 | ₩6,018 | +11.39% | 10.8만 |
|---|
| 2026.07.01 | ₩5,603 | ₩5,857 | ₩5,229 | ₩5,349 | -4.53% | 14.3만 |
|---|
| 2026.06.30 | ₩5,296 | ₩5,724 | ₩5,175 | ₩5,443 | +2.78% | 17.7만 |
|---|
| 2026.06.29 | ₩5,082 | ₩5,430 | ₩5,015 | ₩5,175 | +1.84% | 17.2만 |
|---|
| 2026.06.26 | ₩5,256 | ₩5,376 | ₩5,042 | ₩5,189 | -1.27% | 13.4만 |
|---|
| 2026.06.25 | ₩6,031 | ₩6,566 | ₩5,162 | ₩5,309 | -11.97% | 27.7만 |
|---|
| 2026.06.24 | ₩6,700 | ₩7,355 | ₩5,510 | ₩6,018 | -10.18% | 34.8만 |
|---|
| 2026.06.23 | ₩7,034 | ₩7,890 | ₩6,419 | ₩6,660 | -5.32% | 29.9만 |
|---|
| 2026.06.22 | ₩7,890 | ₩8,626 | ₩6,018 | ₩7,863 | -0.34% | 106.8만 |
|---|
| 2026.06.18 | ₩5,791 | ₩8,291 | ₩5,791 | ₩7,783 | +34.41% | 258.5만 |
|---|
| 2026.06.17 | ₩5,349 | ₩6,539 | ₩5,349 | ₩5,643 | +5.50% | 51.2만 |
|---|
| 2026.06.16 | ₩4,734 | ₩5,590 | ₩4,734 | ₩5,376 | +13.56% | 23.5만 |
|---|
| 2026.06.15 | ₩5,042 | ₩5,323 | ₩4,480 | ₩4,560 | -9.55% | 16.9만 |
|---|
| 2026.06.12 | ₩5,242 | ₩5,416 | ₩4,881 | ₩4,908 | -6.38% | 14.9만 |
|---|
| 2026.06.11 | ₩5,055 | ₩5,991 | ₩5,002 | ₩5,216 | +3.17% | 35.3만 |
|---|
| 2026.06.10 | ₩5,242 | ₩6,018 | ₩4,828 | ₩4,828 | -7.91% | 37만 |
|---|
| 2026.06.09 | ₩4,413 | ₩6,312 | ₩4,413 | ₩6,018 | +36.36% | 225.5만 |
|---|
| 2026.06.08 | ₩4,854 | ₩4,935 | ₩4,320 | ₩4,534 | -6.61% | 83.8만 |
|---|
| 2026.06.05 | ₩6,098 | ₩6,794 | ₩4,346 | ₩4,707 | -22.81% | 1765.7만 |
|---|
| 2026.06.04 | ₩4,239 | ₩4,467 | ₩3,865 | ₩4,079 | -3.79% | 10.5만 |
|---|
| 2026.06.03 | ₩4,587 | ₩4,587 | ₩4,039 | ₩4,306 | -6.12% | 11.8만 |
|---|
| 2026.06.02 | ₩4,681 | ₩5,175 | ₩4,480 | ₩4,600 | -1.71% | 5.7만 |
|---|
| 2026.06.01 | ₩5,082 | ₩5,082 | ₩4,493 | ₩4,707 | -7.37% | 17.6만 |
|---|
| 2026.05.29 | ₩5,577 | ₩6,071 | ₩4,814 | ₩5,095 | -8.63% | 29.2만 |
|---|
| 2026.05.28 | ₩5,871 | ₩5,951 | ₩5,430 | ₩5,750 | -2.05% | 11.1만 |
|---|
| 2026.05.27 | ₩6,071 | ₩6,085 | ₩5,563 | ₩5,924 | -2.42% | 24.5만 |
|---|
| 2026.05.26 | ₩6,219 | ₩6,606 | ₩5,817 | ₩6,178 | -0.65% | 19.3만 |
|---|
| 2026.05.22 | ₩6,392 | ₩6,687 | ₩5,764 | ₩6,098 | -4.60% | 38.3만 |
|---|
| 2026.05.21 | ₩5,951 | ₩6,593 | ₩5,416 | ₩6,205 | +4.27% | 186.3만 |
|---|
| 2026.05.20 | ₩4,801 | ₩5,670 | ₩4,614 | ₩5,537 | +15.32% | 46.2만 |
|---|
| 2026.05.19 | ₩4,480 | ₩5,042 | ₩4,386 | ₩4,681 | +4.48% | 17.3만 |
|---|
| 2026.05.18 | ₩5,002 | ₩5,015 | ₩4,146 | ₩4,507 | -9.89% | 16.5만 |
|---|
| 2026.05.15 | ₩4,935 | ₩5,216 | ₩4,279 | ₩4,788 | -2.98% | 33.7만 |
|---|
| 2026.05.14 | ₩4,654 | ₩5,309 | ₩4,279 | ₩5,296 | +13.79% | 42.6만 |
|---|
| 2026.05.13 | ₩3,116 | ₩4,734 | ₩3,116 | ₩4,641 | +48.93% | 125.5만 |
|---|
| 2026.05.12 | ₩3,303 | ₩3,343 | ₩3,116 | ₩3,303 | 0.00% | 2.7만 |
|---|
| 2026.05.11 | ₩3,370 | ₩3,424 | ₩3,103 | ₩3,317 | -1.59% | 4.8만 |
|---|
| 2026.05.08 | ₩3,276 | ₩3,450 | ₩3,116 | ₩3,143 | -4.08% | 2.5만 |
|---|
| 2026.05.07 | ₩3,210 | ₩3,464 | ₩3,103 | ₩3,103 | -3.33% | 1.3만 |
|---|
| 2026.05.06 | ₩3,210 | ₩3,464 | ₩2,675 | ₩3,263 | +1.67% | 6.4만 |
|---|
| 2026.05.05 | ₩3,062 | ₩3,477 | ₩3,049 | ₩3,143 | +2.62% | 6만 |
|---|
| 2026.05.04 | ₩3,678 | ₩3,999 | ₩3,317 | ₩3,517 | -4.36% | 10.3만 |
|---|
| 2026.05.01 | ₩3,357 | ₩3,731 | ₩3,343 | ₩3,343 | -0.40% | 3.5만 |
|---|
| 2026.04.30 | ₩3,611 | ₩3,611 | ₩3,357 | ₩3,357 | -7.04% | 3만 |
|---|
| 2026.04.29 | ₩3,584 | ₩3,838 | ₩3,477 | ₩3,477 | -2.99% | 4.1만 |
|---|
| 2026.04.28 | ₩3,999 | ₩3,999 | ₩3,584 | ₩3,597 | -10.03% | 4만 |
|---|
| 2026.04.27 | ₩4,012 | ₩4,012 | ₩3,718 | ₩3,771 | -6.00% | 2만 |
|---|
| 2026.04.24 | ₩4,012 | ₩4,012 | ₩3,811 | ₩3,851 | -4.00% | 10.8만 |
|---|
| 2026.04.23 | ₩4,025 | ₩4,025 | ₩3,905 | ₩3,945 | -1.99% | 1만 |
|---|
| 2026.04.22 | ₩3,999 | ₩4,012 | ₩3,825 | ₩3,999 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩3,798 | ₩3,999 | ₩3,771 | ₩3,785 | -0.35% | 4.1만 |
|---|
| 2026.04.20 | ₩3,999 | ₩3,999 | ₩3,678 | ₩3,932 | -1.67% | 2.1만 |
|---|
| 2026.04.17 | ₩3,664 | ₩4,012 | ₩3,597 | ₩3,825 | +4.38% | 2.2만 |
|---|
| 2026.04.16 | ₩4,039 | ₩4,039 | ₩3,811 | ₩3,958 | -1.99% | 1.7만 |
|---|
| 2026.04.15 | ₩3,611 | ₩3,999 | ₩3,597 | ₩3,825 | +5.93% | 2.8만 |
|---|
| 2026.04.14 | ₩3,678 | ₩3,811 | ₩3,450 | ₩3,611 | -1.82% | 2.1만 |
|---|
| 2026.04.13 | ₩4,012 | ₩4,012 | ₩3,370 | ₩3,678 | -8.33% | 5.7만 |
|---|
| 2026.04.10 | ₩3,905 | ₩3,945 | ₩3,838 | ₩3,918 | +0.34% | 4.4천 |
|---|
| 2026.04.09 | ₩4,106 | ₩4,213 | ₩3,611 | ₩3,905 | -4.89% | 1.3만 |
|---|
| 2026.04.08 | ₩3,838 | ₩4,146 | ₩3,704 | ₩4,012 | +4.53% | 2.6만 |
|---|
| 2026.04.07 | ₩3,330 | ₩3,731 | ₩3,223 | ₩3,731 | +12.05% | 3.2만 |
|---|
| 2026.04.06 | ₩3,183 | ₩3,397 | ₩2,942 | ₩3,397 | +6.72% | 3만 |
|---|
| 2026.04.02 | ₩3,143 | ₩3,250 | ₩2,969 | ₩3,076 | -2.13% | 1.1만 |
|---|
| 2026.04.01 | ₩3,076 | ₩3,611 | ₩2,875 | ₩3,210 | +4.35% | 7만 |
|---|
| 2026.03.31 | ₩3,022 | ₩3,196 | ₩2,755 | ₩2,848 | -5.75% | 5.9만 |
|---|
| 2026.03.30 | ₩3,116 | ₩3,437 | ₩2,848 | ₩2,915 | -6.44% | 10만 |
|---|
| 2026.03.27 | ₩3,464 | ₩3,504 | ₩2,902 | ₩3,089 | -10.81% | 3.2만 |
|---|
| 2026.03.26 | ₩3,504 | ₩3,584 | ₩3,290 | ₩3,357 | -4.20% | 1.1만 |
|---|
| 2026.03.25 | ₩3,918 | ₩3,972 | ₩2,969 | ₩3,490 | -10.92% | 10만 |
|---|
| 2026.03.24 | ₩3,758 | ₩3,985 | ₩3,571 | ₩3,985 | +6.05% | 4.8만 |
|---|
| 2026.03.23 | ₩3,357 | ₩3,905 | ₩3,357 | ₩3,544 | +5.58% | 4.5만 |
|---|
| 2026.03.20 | ₩3,878 | ₩3,878 | ₩3,624 | ₩3,811 | -1.72% | 3.4만 |
|---|
| 2026.03.19 | ₩3,771 | ₩3,851 | ₩3,557 | ₩3,851 | +2.13% | 2.3만 |
|---|
| 2026.03.18 | ₩3,811 | ₩3,825 | ₩3,343 | ₩3,638 | -4.56% | 8.5만 |
|---|
| 2026.03.17 | ₩3,744 | ₩3,851 | ₩3,504 | ₩3,651 | -2.50% | 3.7만 |
|---|
| 2026.03.16 | ₩3,771 | ₩4,427 | ₩3,410 | ₩3,678 | -2.48% | 16.4만 |
|---|
| 2026.03.13 | ₩3,851 | ₩3,851 | ₩3,490 | ₩3,718 | -3.47% | 1.7만 |
|---|
| 2026.03.12 | ₩3,878 | ₩4,146 | ₩3,571 | ₩3,785 | -2.41% | 2.4만 |
|---|
| 2026.03.11 | ₩4,079 | ₩4,092 | ₩3,664 | ₩3,785 | -7.21% | 6.5만 |
|---|
| 2026.03.10 | ₩3,999 | ₩4,226 | ₩3,851 | ₩3,972 | -0.67% | 42.9만 |
|---|
| 2026.03.09 | ₩4,266 | ₩4,266 | ₩3,718 | ₩3,972 | -6.90% | 6만 |
|---|
| 2026.03.06 | ₩4,333 | ₩4,654 | ₩3,798 | ₩4,012 | -7.41% | 7.8만 |
|---|
| 2026.03.05 | ₩4,467 | ₩4,547 | ₩4,052 | ₩4,279 | -4.19% | 6.2만 |
|---|
| 2026.03.04 | ₩4,480 | ₩4,507 | ₩4,025 | ₩4,346 | -2.99% | 4.4만 |
|---|
| 2026.03.03 | ₩4,346 | ₩4,413 | ₩4,079 | ₩4,413 | +1.54% | 4.3만 |
|---|
| 2026.03.02 | ₩4,507 | ₩4,681 | ₩4,213 | ₩4,373 | -2.97% | 8.1만 |
|---|
| 2026.02.27 | ₩4,079 | ₩4,694 | ₩4,039 | ₩4,440 | +8.85% | 25.5만 |
|---|
| 2026.02.26 | ₩4,427 | ₩4,520 | ₩3,865 | ₩3,985 | -9.97% | 10.2만 |
|---|
| 2026.02.25 | ₩3,651 | ₩4,814 | ₩3,424 | ₩4,480 | +22.71% | 47.6만 |
|---|
| 2026.02.24 | ₩4,159 | ₩4,346 | ₩2,969 | ₩3,330 | -19.94% | 48.5만 |
|---|
| 2026.02.23 | ₩4,574 | ₩4,654 | ₩3,531 | ₩3,651 | -20.18% | 26.7만 |
|---|
| 2026.02.20 | ₩4,681 | ₩5,175 | ₩4,413 | ₩4,574 | -2.29% | 57.9만 |
|---|
| 2026.02.19 | ₩8,559 | ₩9,201 | ₩6,794 | ₩7,516 | -12.19% | 5.3만 |
|---|
| 2026.02.18 | ₩11,875 | ₩11,875 | ₩8,024 | ₩9,361 | -21.17% | 1.3만 |
|---|
| 2026.02.17 | ₩12,450 | ₩12,517 | ₩12,437 | ₩12,517 | +0.54% | 1천 |
|---|
| 2026.02.13 | ₩12,357 | ₩12,410 | ₩12,357 | ₩12,410 | +0.43% | 400 |
|---|
| 2026.02.12 | ₩12,009 | ₩12,477 | ₩11,702 | ₩11,969 | -0.33% | 2.9천 |
|---|
| 2026.02.11 | ₩12,972 | ₩13,079 | ₩12,397 | ₩12,397 | -4.43% | 2천 |
|---|
| 2026.02.10 | ₩13,574 | ₩13,574 | ₩13,574 | ₩13,574 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩13,601 | ₩13,601 | ₩11,969 | ₩13,574 | -0.20% | 1.5천 |
|---|
| 2026.02.06 | ₩12,865 | ₩13,560 | ₩12,838 | ₩13,373 | +3.95% | 7.3천 |
|---|
| 2026.02.05 | ₩12,838 | ₩12,838 | ₩12,758 | ₩12,758 | -0.63% | 300 |
|---|
| 2026.02.04 | ₩12,838 | ₩12,838 | ₩12,838 | ₩12,838 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩11,875 | ₩12,945 | ₩11,875 | ₩12,798 | +7.77% | 900 |
|---|
| 2026.02.02 | ₩12,945 | ₩12,959 | ₩12,705 | ₩12,705 | -1.86% | 1.3천 |
|---|
| 2026.01.30 | ₩12,611 | ₩12,932 | ₩12,611 | ₩12,932 | +2.55% | 400 |
|---|
| 2026.01.29 | ₩13,360 | ₩13,360 | ₩12,838 | ₩12,932 | -3.20% | 2.4천 |
|---|
| 2026.01.28 | ₩12,972 | ₩13,373 | ₩12,972 | ₩13,360 | +2.99% | 1.5천 |
|---|
| 2026.01.27 | ₩12,852 | ₩12,959 | ₩12,838 | ₩12,959 | +0.83% | 1천 |
|---|
| 2026.01.26 | ₩12,571 | ₩12,919 | ₩11,809 | ₩12,758 | +1.49% | 3.6천 |
|---|
| 2026.01.23 | ₩12,571 | ₩12,571 | ₩12,571 | ₩12,571 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩12,919 | ₩13,480 | ₩12,571 | ₩13,480 | +4.35% | 1.3천 |
|---|
| 2026.01.21 | ₩13,935 | ₩13,948 | ₩12,705 | ₩12,705 | -8.83% | 1.1천 |
|---|
| 2026.01.20 | ₩13,373 | ₩13,935 | ₩12,838 | ₩13,935 | +4.20% | 2.2천 |
|---|
| 2026.01.16 | ₩13,560 | ₩13,560 | ₩13,560 | ₩13,560 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩12,825 | ₩13,560 | ₩12,825 | ₩13,560 | +5.74% | 1.1천 |
|---|
| 2026.01.14 | ₩12,838 | ₩12,972 | ₩12,838 | ₩12,838 | 0.00% | 900 |
|---|
| 2026.01.13 | ₩12,905 | ₩12,959 | ₩12,905 | ₩12,905 | 0.00% | 900 |
|---|
| 2026.01.12 | ₩13,039 | ₩13,373 | ₩12,464 | ₩12,464 | -4.41% | 1.4천 |
|---|
| 2026.01.09 | ₩12,972 | ₩13,373 | ₩12,972 | ₩13,373 | +3.09% | 300 |
|---|
| 2026.01.08 | ₩13,306 | ₩13,360 | ₩12,972 | ₩13,360 | +0.40% | 1천 |
|---|
| 2026.01.07 | ₩13,266 | ₩13,266 | ₩13,239 | ₩13,239 | -0.20% | 600 |
|---|
| 2026.01.06 | ₩12,838 | ₩13,226 | ₩12,705 | ₩13,226 | +3.02% | 1.3천 |
|---|
| 2026.01.05 | ₩13,373 | ₩13,373 | ₩12,838 | ₩13,373 | 0.00% | 700 |
|---|
| 2026.01.02 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,149 | ₩14,149 | ₩14,042 | ₩14,042 | -0.76% | 300 |
|---|
| 2025.12.29 | ₩14,162 | ₩14,162 | ₩13,453 | ₩13,453 | -5.00% | 400 |
|---|
| 2025.12.26 | ₩16,048 | ₩16,048 | ₩14,176 | ₩14,176 | -11.67% | 1.3천 |
|---|
| 2025.12.24 | ₩13,373 | ₩15,513 | ₩13,373 | ₩14,617 | +9.30% | 7.6천 |
|---|
| 2025.12.23 | ₩12,972 | ₩13,507 | ₩12,972 | ₩13,507 | +4.12% | 3.5천 |
|---|
| 2025.12.22 | ₩12,972 | ₩12,972 | ₩12,036 | ₩12,972 | 0.00% | 3.7천 |
|---|
| 2025.12.19 | ₩12,170 | ₩12,972 | ₩11,902 | ₩12,972 | +6.59% | 1천 |
|---|
| 2025.12.18 | ₩12,236 | ₩12,571 | ₩12,170 | ₩12,571 | +2.73% | 1.6천 |
|---|
| 2025.12.17 | ₩12,236 | ₩12,303 | ₩12,236 | ₩12,236 | 0.00% | 800 |
|---|
| 2025.12.16 | ₩12,718 | ₩13,373 | ₩12,236 | ₩12,236 | -3.79% | 1.1천 |
|---|
| 2025.12.15 | ₩14,042 | ₩14,617 | ₩12,705 | ₩12,731 | -9.33% | 1.8천 |
|---|
| 2025.12.12 | ₩14,911 | ₩15,272 | ₩13,373 | ₩13,373 | -10.31% | 1.7천 |
|---|
| 2025.12.11 | ₩17,719 | ₩17,920 | ₩13,373 | ₩13,373 | -24.53% | 3.9천 |
|---|
| 2025.12.10 | ₩13,373 | ₩22,895 | ₩13,373 | ₩17,385 | +30.00% | 1.2만 |
|---|
| 2025.12.09 | ₩12,972 | ₩20,287 | ₩12,638 | ₩18,054 | +39.18% | 1.6만 |
|---|
| 2025.12.08 | ₩11,702 | ₩12,705 | ₩11,367 | ₩12,705 | +8.57% | 1.9천 |
|---|
| 2025.12.05 | ₩11,835 | ₩11,835 | ₩11,260 | ₩11,367 | -3.95% | 1.1천 |
|---|
| 2025.12.04 | ₩10,097 | ₩12,785 | ₩10,097 | ₩12,785 | +26.62% | 900 |
|---|
| 2025.12.03 | ₩10,471 | ₩11,688 | ₩10,364 | ₩11,675 | +11.49% | 1.3천 |
|---|
| 2025.12.02 | ₩11,635 | ₩11,875 | ₩10,110 | ₩11,568 | -0.57% | 900 |
|---|
| 2025.12.01 | ₩10,832 | ₩12,705 | ₩10,712 | ₩12,705 | +17.28% | 1.6천 |
|---|
| 2025.11.28 | ₩11,929 | ₩11,929 | ₩11,929 | ₩11,929 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩10,164 | ₩11,929 | ₩10,164 | ₩11,929 | +17.37% | 1천 |
|---|
| 2025.11.25 | ₩11,768 | ₩11,795 | ₩10,284 | ₩11,728 | -0.34% | 1.1천 |
|---|
| 2025.11.24 | ₩10,337 | ₩11,929 | ₩10,057 | ₩11,929 | +15.39% | 1.2천 |
|---|
| 2025.11.21 | ₩11,902 | ₩12,009 | ₩10,699 | ₩12,009 | +0.90% | 1.4천 |
|---|
| 2025.11.20 | ₩12,878 | ₩12,878 | ₩10,297 | ₩11,875 | -7.79% | 700 |
|---|
| 2025.11.19 | ₩11,996 | ₩12,905 | ₩10,070 | ₩12,731 | +6.13% | 8.1천 |
|---|
| 2025.11.18 | ₩12,223 | ₩12,223 | ₩11,755 | ₩11,996 | -1.86% | 1.4천 |
|---|
| 2025.11.17 | ₩12,972 | ₩12,972 | ₩12,972 | ₩12,972 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩11,447 | ₩12,705 | ₩11,447 | ₩12,705 | +10.98% | 1.4천 |
|---|
| 2025.11.13 | ₩12,036 | ₩13,092 | ₩12,036 | ₩13,092 | +8.78% | 1.1천 |
|---|
| 2025.11.12 | ₩12,036 | ₩13,975 | ₩9,361 | ₩12,156 | +1.00% | 6.3천 |
|---|
| 2025.11.11 | ₩11,153 | ₩11,153 | ₩11,153 | ₩11,153 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,431 | ₩11,367 | ₩8,198 | ₩11,153 | +6.92% | 2천 |
|---|
| 2025.11.07 | ₩11,086 | ₩11,086 | ₩11,086 | ₩11,086 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩12,638 | ₩12,638 | ₩12,638 | ₩12,638 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩13,534 | ₩13,534 | ₩12,036 | ₩12,036 | -11.07% | 900 |
|---|
| 2025.11.04 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩13,708 | ₩13,708 | ₩13,708 | ₩13,708 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩13,373 | ₩14,711 | ₩10,859 | ₩12,290 | -8.10% | 3.4천 |
|---|
| 2025.10.30 | ₩12,571 | ₩12,571 | ₩12,571 | ₩12,571 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩10,779 | ₩12,036 | ₩10,779 | ₩11,835 | +9.80% | 1.2천 |
|---|
| 2025.10.28 | ₩12,892 | ₩12,972 | ₩12,705 | ₩12,705 | -1.45% | 1.4천 |
|---|
| 2025.10.27 | ₩11,835 | ₩12,571 | ₩11,835 | ₩12,370 | +4.52% | 1.6천 |
|---|
| 2025.10.24 | ₩12,036 | ₩12,036 | ₩11,849 | ₩12,036 | 0.00% | 800 |
|---|
| 2025.10.23 | ₩12,571 | ₩12,571 | ₩11,367 | ₩12,303 | -2.13% | 1.2천 |
|---|
| 2025.10.22 | ₩11,929 | ₩11,929 | ₩11,929 | ₩11,929 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩11,969 | ₩11,969 | ₩11,929 | ₩11,929 | -0.34% | 500 |
|---|
| 2025.10.20 | ₩12,036 | ₩12,036 | ₩12,036 | ₩12,036 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩12,036 | ₩12,036 | ₩11,835 | ₩11,835 | -1.67% | 300 |
|---|
| 2025.10.16 | ₩10,699 | ₩10,752 | ₩10,699 | ₩10,752 | +0.50% | 500 |
|---|
| 2025.10.15 | ₩11,982 | ₩11,982 | ₩11,902 | ₩11,902 | -0.67% | 300 |
|---|
| 2025.10.14 | ₩12,571 | ₩12,571 | ₩12,571 | ₩12,571 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩9,896 | ₩13,106 | ₩9,896 | ₩12,571 | +27.03% | 5.4천 |
|---|
| 2025.10.10 | ₩9,923 | ₩9,963 | ₩9,923 | ₩9,963 | +0.40% | 300 |
|---|