시장 데이터를 불러오는 중
전체 종목
BeLive Holdings - ordinary shares 과거 주가
BeLive Holdings - ordinary shares · BLIV · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BeLive Holdings - ordinary shares · BLIV · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,283 | ₩3,283 | ₩3,283 | ₩3,283 | 0.00% | 300 |
| 2026.10.08 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 0 |
| 2026.10.07 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 0 |
| 2026.10.06 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 0 |
| 2026.10.05 | ₩3,205 | ₩3,270 | ₩3,038 | ₩3,070 | -4.21% | 3.4만 |
| 2026.10.02 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 400 |
| 2026.10.01 | ₩3,804 | ₩3,831 | ₩2,870 | ₩3,016 | -20.70% | 2.3만 |
| 2026.09.30 | ₩3,203 | ₩3,235 | ₩3,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,217 |
| +0.42% |
| 2.4만 |
| 2026.09.29 | ₩3,337 | ₩3,337 | ₩3,043 | ₩3,337 | 0.00% | 2.6천 |
|---|
| 2026.09.28 | ₩3,090 | ₩3,090 | ₩3,090 | ₩3,090 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩3,090 | ₩3,090 | ₩3,090 | ₩3,090 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,090 | ₩3,090 | ₩3,090 | ₩3,090 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,137 | ₩3,137 | ₩3,050 | ₩3,090 | -1.49% | 800 |
|---|
| 2026.09.22 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,038 | ₩3,038 | ₩2,950 | ₩2,950 | -2.90% | 700 |
|---|
| 2026.09.11 | ₩2,984 | ₩3,003 | ₩2,876 | ₩3,003 | +0.63% | 8.9천 |
|---|
| 2026.09.10 | ₩2,910 | ₩3,137 | ₩2,883 | ₩3,137 | +7.80% | 2.5만 |
|---|
| 2026.09.09 | ₩3,083 | ₩3,137 | ₩2,890 | ₩2,910 | -5.63% | 1.7만 |
|---|
| 2026.09.08 | ₩3,003 | ₩3,137 | ₩3,003 | ₩3,003 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩2,870 | ₩2,976 | ₩2,870 | ₩2,976 | +3.72% | 2.2만 |
|---|
| 2026.09.03 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,749 | ₩3,250 | ₩2,749 | ₩2,870 | +4.37% | 3.7천 |
|---|
| 2026.08.27 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,870 | ₩2,870 | ₩2,870 | ₩2,870 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,976 | ₩3,417 | ₩2,790 | ₩2,870 | -3.59% | 1만 |
|---|
| 2026.08.24 | ₩2,803 | ₩2,803 | ₩2,803 | ₩2,803 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,003 | ₩3,003 | ₩2,803 | ₩2,803 | -6.67% | 1.7천 |
|---|
| 2026.08.20 | ₩2,936 | ₩2,936 | ₩2,936 | ₩2,936 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,203 | ₩3,203 | ₩2,896 | ₩2,936 | -8.33% | 3.3천 |
|---|
| 2026.08.18 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩3,070 | ₩3,070 | ₩2,976 | ₩3,070 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩3,083 | ₩3,083 | ₩3,070 | ₩3,070 | -0.43% | 700 |
|---|
| 2026.08.13 | ₩3,137 | ₩3,137 | ₩3,097 | ₩3,110 | -0.85% | 1천 |
|---|
| 2026.08.12 | ₩3,137 | ₩3,270 | ₩3,003 | ₩3,270 | +4.26% | 2.8천 |
|---|
| 2026.08.11 | ₩2,923 | ₩3,056 | ₩2,904 | ₩2,923 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩3,377 | ₩3,456 | ₩2,816 | ₩3,016 | -10.67% | 5.2천 |
|---|
| 2026.08.07 | ₩3,016 | ₩3,470 | ₩3,016 | ₩3,470 | +15.04% | 3.6천 |
|---|
| 2026.08.06 | ₩3,150 | ₩3,150 | ₩3,150 | ₩3,150 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩3,150 | ₩3,150 | ₩3,150 | ₩3,150 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,150 | ₩3,150 | ₩3,150 | ₩3,150 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,484 | ₩3,484 | ₩2,830 | ₩3,150 | -9.58% | 1.2천 |
|---|
| 2026.07.31 | ₩2,936 | ₩2,936 | ₩2,936 | ₩2,936 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,936 | ₩2,936 | ₩2,936 | ₩2,936 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,936 | ₩2,936 | ₩2,936 | ₩2,936 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩2,936 | ₩3,070 | ₩2,936 | ₩3,070 | +4.55% | 4천 |
|---|
| 2026.07.09 | ₩2,803 | ₩2,936 | ₩2,803 | ₩2,936 | +4.76% | 1만 |
|---|
| 2026.07.08 | ₩2,894 | ₩2,936 | ₩2,894 | ₩2,936 | +1.48% | 5.7천 |
|---|
| 2026.07.07 | ₩2,936 | ₩3,203 | ₩2,936 | ₩3,203 | +9.09% | 5.6천 |
|---|
| 2026.07.06 | ₩3,070 | ₩3,223 | ₩3,070 | ₩3,223 | +5.00% | 700 |
|---|
| 2026.07.02 | ₩2,883 | ₩2,883 | ₩2,883 | ₩2,883 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,883 | ₩2,883 | ₩2,883 | ₩2,883 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩2,883 | ₩2,883 | ₩2,883 | ₩2,883 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩3,070 | ₩3,737 | ₩2,883 | ₩2,883 | -6.09% | 9.4천 |
|---|
| 2026.06.26 | ₩3,137 | ₩3,137 | ₩3,003 | ₩3,003 | -4.26% | 900 |
|---|
| 2026.06.25 | ₩3,070 | ₩3,070 | ₩2,996 | ₩2,996 | -2.39% | 800 |
|---|
| 2026.06.24 | ₩3,137 | ₩3,137 | ₩3,137 | ₩3,137 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩3,137 | ₩3,137 | ₩3,137 | ₩3,137 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,936 | ₩3,137 | ₩2,896 | ₩3,137 | +6.82% | 1.9천 |
|---|
| 2026.06.18 | ₩3,190 | ₩3,190 | ₩3,190 | ₩3,190 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩3,190 | ₩3,190 | ₩3,190 | ₩3,190 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩3,123 | ₩3,257 | ₩2,830 | ₩3,190 | +2.14% | 3.1천 |
|---|
| 2026.06.15 | ₩2,870 | ₩3,444 | ₩2,870 | ₩3,417 | +19.07% | 5.9천 |
|---|
| 2026.06.12 | ₩3,190 | ₩3,190 | ₩3,190 | ₩3,190 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩3,030 | ₩3,337 | ₩3,030 | ₩3,190 | +5.29% | 1.7천 |
|---|
| 2026.06.10 | ₩3,190 | ₩3,190 | ₩2,936 | ₩3,070 | -3.77% | 4.1천 |
|---|
| 2026.06.09 | ₩3,137 | ₩3,137 | ₩2,936 | ₩2,936 | -6.38% | 800 |
|---|
| 2026.06.08 | ₩2,936 | ₩3,270 | ₩2,870 | ₩2,870 | -2.27% | 2.1천 |
|---|
| 2026.06.05 | ₩3,123 | ₩3,123 | ₩3,123 | ₩3,123 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩3,203 | ₩3,203 | ₩2,763 | ₩3,123 | -2.50% | 4.1천 |
|---|
| 2026.06.03 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩3,070 | ₩3,083 | ₩3,070 | ₩3,070 | 0.00% | 1천 |
|---|
| 2026.05.29 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,936 | ₩3,270 | ₩2,936 | ₩3,270 | +11.36% | 500 |
|---|
| 2026.05.27 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,950 | ₩3,270 | ₩2,950 | ₩3,270 | +10.86% | 1.3천 |
|---|
| 2026.05.21 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,936 | ₩3,337 | ₩2,936 | ₩3,337 | +13.64% | 4.1천 |
|---|
| 2026.05.19 | ₩3,043 | ₩3,497 | ₩3,043 | ₩3,470 | +14.04% | 5.7천 |
|---|
| 2026.05.18 | ₩3,203 | ₩3,470 | ₩2,870 | ₩2,950 | -7.92% | 2.5천 |
|---|
| 2026.05.15 | ₩3,110 | ₩3,110 | ₩3,110 | ₩3,110 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,056 | ₩3,110 | ₩3,056 | ₩3,110 | +1.75% | 500 |
|---|
| 2026.05.13 | ₩3,070 | ₩3,297 | ₩3,070 | ₩3,243 | +5.65% | 1천 |
|---|
| 2026.05.12 | ₩3,163 | ₩3,347 | ₩2,923 | ₩3,137 | -0.84% | 1.9천 |
|---|
| 2026.05.11 | ₩3,444 | ₩3,444 | ₩3,444 | ₩3,444 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩3,123 | ₩3,323 | ₩3,123 | ₩3,323 | +6.41% | 400 |
|---|
| 2026.05.07 | ₩3,390 | ₩3,470 | ₩3,390 | ₩3,470 | +2.36% | 800 |
|---|
| 2026.05.06 | ₩2,896 | ₩3,510 | ₩2,896 | ₩3,123 | +7.83% | 1.4천 |
|---|
| 2026.05.05 | ₩2,776 | ₩3,183 | ₩2,776 | ₩3,183 | +14.66% | 2.4천 |
|---|
| 2026.05.04 | ₩2,870 | ₩3,177 | ₩2,870 | ₩3,177 | +10.70% | 400 |
|---|
| 2026.05.01 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,270 | ₩3,270 | ₩3,270 | ₩3,270 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,870 | ₩3,337 | ₩2,870 | ₩3,270 | +13.95% | 5.9천 |
|---|
| 2026.04.24 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,457 | ₩3,457 | ₩2,882 | ₩3,337 | -3.47% | 1.5천 |
|---|
| 2026.04.16 | ₩3,202 | ₩3,202 | ₩3,202 | ₩3,202 | 0.00% | 700 |
|---|
| 2026.04.15 | ₩2,870 | ₩2,936 | ₩2,870 | ₩2,936 | +2.33% | 800 |
|---|
| 2026.04.14 | ₩2,936 | ₩2,936 | ₩2,549 | ₩2,936 | 0.00% | 4.6천 |
|---|
| 2026.04.13 | ₩3,016 | ₩3,030 | ₩2,776 | ₩2,936 | -2.65% | 4.4천 |
|---|
| 2026.04.10 | ₩2,669 | ₩3,190 | ₩2,669 | ₩3,190 | +19.50% | 1.5천 |
|---|
| 2026.04.09 | ₩3,239 | ₩3,239 | ₩3,239 | ₩3,239 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩3,310 | ₩3,310 | ₩3,239 | ₩3,239 | -2.14% | 3.9천 |
|---|
| 2026.04.07 | ₩3,083 | ₩3,697 | ₩2,950 | ₩2,950 | -4.33% | 1.6천 |
|---|
| 2026.04.06 | ₩3,137 | ₩3,537 | ₩3,137 | ₩3,537 | +12.77% | 900 |
|---|
| 2026.04.02 | ₩2,883 | ₩3,670 | ₩2,883 | ₩3,604 | +25.00% | 1.3천 |
|---|
| 2026.04.01 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩3,564 | ₩3,564 | ₩3,564 | ₩3,564 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩3,564 | ₩3,564 | ₩3,564 | ₩3,564 | 0.00% | 800 |
|---|
| 2026.03.27 | ₩3,991 | ₩3,991 | ₩3,383 | ₩3,577 | -10.37% | 2.5천 |
|---|
| 2026.03.26 | ₩2,936 | ₩4,004 | ₩2,912 | ₩3,003 | +2.27% | 7.4천 |
|---|
| 2026.03.25 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩3,177 | ₩3,177 | ₩3,177 | ₩3,177 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩3,430 | ₩3,550 | ₩2,883 | ₩3,177 | -7.39% | 7.3천 |
|---|
| 2026.03.20 | ₩2,963 | ₩2,963 | ₩2,963 | ₩2,963 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩3,283 | ₩3,737 | ₩3,283 | ₩3,737 | +13.82% | 400 |
|---|
| 2026.03.18 | ₩3,737 | ₩3,737 | ₩3,161 | ₩3,577 | -4.29% | 1.6천 |
|---|
| 2026.03.17 | ₩3,702 | ₩3,871 | ₩3,177 | ₩3,283 | -11.32% | 2.7천 |
|---|
| 2026.03.16 | ₩3,363 | ₩3,884 | ₩3,338 | ₩3,338 | -0.75% | 4.3천 |
|---|
| 2026.03.13 | ₩3,884 | ₩3,884 | ₩3,270 | ₩3,871 | -0.34% | 4.2천 |
|---|
| 2026.03.12 | ₩3,884 | ₩3,884 | ₩2,990 | ₩3,590 | -7.56% | 5.8천 |
|---|
| 2026.03.11 | ₩3,590 | ₩3,590 | ₩3,337 | ₩3,497 | -2.60% | 1.9천 |
|---|
| 2026.03.10 | ₩3,777 | ₩3,977 | ₩3,484 | ₩3,484 | -7.77% | 1.9천 |
|---|
| 2026.03.09 | ₩4,004 | ₩4,004 | ₩3,604 | ₩3,977 | -0.67% | 2.1만 |
|---|
| 2026.03.06 | ₩4,017 | ₩4,178 | ₩3,804 | ₩3,831 | -4.65% | 1.5만 |
|---|
| 2026.03.05 | ₩3,977 | ₩4,191 | ₩3,764 | ₩4,191 | +5.37% | 1.8만 |
|---|
| 2026.03.04 | ₩4,004 | ₩4,191 | ₩3,897 | ₩3,897 | -2.67% | 4.2천 |
|---|
| 2026.03.03 | ₩4,298 | ₩4,298 | ₩3,724 | ₩3,937 | -8.39% | 1.4만 |
|---|
| 2026.03.02 | ₩3,817 | ₩4,258 | ₩3,817 | ₩3,951 | +3.50% | 2만 |
|---|
| 2026.02.27 | ₩4,338 | ₩4,338 | ₩3,767 | ₩4,258 | -1.85% | 2.7만 |
|---|
| 2026.02.26 | ₩4,338 | ₩4,338 | ₩3,844 | ₩4,271 | -1.54% | 1.9만 |
|---|
| 2026.02.25 | ₩3,991 | ₩4,258 | ₩3,884 | ₩3,911 | -2.01% | 1.9만 |
|---|
| 2026.02.24 | ₩4,419 | ₩4,445 | ₩3,871 | ₩4,191 | -5.16% | 2만 |
|---|
| 2026.02.23 | ₩4,485 | ₩4,485 | ₩3,924 | ₩4,191 | -6.55% | 1.7만 |
|---|
| 2026.02.20 | ₩4,151 | ₩4,538 | ₩3,977 | ₩4,405 | +6.11% | 1.7천 |
|---|
| 2026.02.19 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩4,044 | ₩4,538 | ₩3,999 | ₩4,538 | +12.21% | 2.9천 |
|---|
| 2026.02.17 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩4,378 | ₩4,391 | ₩4,311 | ₩4,391 | +0.30% | 6.4만 |
|---|
| 2026.02.12 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩4,391 | ₩4,391 | ₩4,391 | ₩4,391 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩3,964 | ₩4,405 | ₩3,964 | ₩4,391 | +10.77% | 2.7천 |
|---|
| 2026.02.06 | ₩4,405 | ₩4,405 | ₩4,405 | ₩4,405 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩4,431 | ₩4,431 | ₩4,071 | ₩4,405 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩4,431 | ₩4,431 | ₩4,031 | ₩4,405 | -0.60% | 1천 |
|---|
| 2026.02.03 | ₩4,405 | ₩4,405 | ₩4,405 | ₩4,405 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,431 | ₩4,431 | ₩4,017 | ₩4,405 | -0.60% | 900 |
|---|
| 2026.01.30 | ₩4,378 | ₩4,445 | ₩4,204 | ₩4,378 | 0.00% | 1.6천 |
|---|
| 2026.01.29 | ₩4,445 | ₩4,445 | ₩3,831 | ₩4,391 | -1.20% | 4.3천 |
|---|
| 2026.01.28 | ₩4,458 | ₩4,458 | ₩3,911 | ₩4,405 | -1.20% | 5.1천 |
|---|
| 2026.01.27 | ₩4,138 | ₩4,138 | ₩4,138 | ₩4,138 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩3,844 | ₩4,138 | ₩3,764 | ₩4,138 | +7.64% | 1.1천 |
|---|
| 2026.01.23 | ₩4,271 | ₩4,471 | ₩3,737 | ₩3,964 | -7.19% | 2.2만 |
|---|
| 2026.01.22 | ₩4,004 | ₩4,471 | ₩3,804 | ₩4,471 | +11.67% | 1.6만 |
|---|
| 2026.01.21 | ₩4,551 | ₩4,551 | ₩4,551 | ₩4,551 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩4,338 | ₩4,338 | ₩4,338 | ₩4,338 | 0.00% | 600 |
|---|
| 2026.01.16 | ₩4,271 | ₩4,471 | ₩4,271 | ₩4,338 | +1.56% | 2.4천 |
|---|
| 2026.01.15 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,498 | ₩4,538 | ₩4,431 | ₩4,538 | +0.89% | 2.5천 |
|---|
| 2026.01.13 | ₩4,538 | ₩4,538 | ₩4,405 | ₩4,485 | -1.18% | 1.8천 |
|---|
| 2026.01.12 | ₩4,671 | ₩4,805 | ₩4,284 | ₩4,364 | -6.57% | 4.7천 |
|---|
| 2026.01.09 | ₩4,671 | ₩4,805 | ₩4,411 | ₩4,458 | -4.57% | 2.8천 |
|---|
| 2026.01.08 | ₩4,738 | ₩4,845 | ₩4,525 | ₩4,538 | -4.23% | 1.1만 |
|---|
| 2026.01.07 | ₩4,191 | ₩5,005 | ₩4,191 | ₩4,565 | +8.92% | 1.9만 |
|---|
| 2026.01.06 | ₩4,805 | ₩4,805 | ₩4,244 | ₩4,244 | -11.67% | 3.1천 |
|---|
| 2026.01.05 | ₩4,685 | ₩4,938 | ₩4,271 | ₩4,511 | -3.70% | 2.6만 |
|---|
| 2026.01.02 | ₩4,324 | ₩4,738 | ₩4,298 | ₩4,391 | +1.54% | 5.3천 |
|---|
| 2025.12.31 | ₩4,605 | ₩4,805 | ₩4,485 | ₩4,778 | +3.77% | 5.3천 |
|---|
| 2025.12.30 | ₩4,925 | ₩4,938 | ₩4,364 | ₩4,645 | -5.69% | 4.6천 |
|---|
| 2025.12.29 | ₩4,752 | ₩5,072 | ₩4,458 | ₩4,458 | -6.18% | 6.1천 |
|---|
| 2025.12.26 | ₩5,192 | ₩5,205 | ₩4,805 | ₩5,005 | -3.60% | 5.5천 |
|---|
| 2025.12.24 | ₩5,072 | ₩5,312 | ₩4,765 | ₩4,898 | -3.42% | 2.3만 |
|---|
| 2025.12.23 | ₩4,872 | ₩5,773 | ₩4,605 | ₩5,272 | +8.22% | 2.4만 |
|---|
| 2025.12.22 | ₩5,005 | ₩5,272 | ₩4,765 | ₩4,765 | -4.80% | 9.8천 |
|---|
| 2025.12.19 | ₩4,525 | ₩5,432 | ₩4,418 | ₩5,192 | +14.75% | 3.3만 |
|---|
| 2025.12.18 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩4,525 | ₩4,525 | ₩4,525 | ₩4,525 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩4,084 | ₩4,538 | ₩4,084 | ₩4,525 | +10.78% | 1.9천 |
|---|
| 2025.12.15 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩4,271 | ₩4,605 | ₩4,271 | ₩4,605 | +7.81% | 2.7천 |
|---|
| 2025.12.08 | ₩4,258 | ₩4,645 | ₩3,871 | ₩4,645 | +9.09% | 1.6천 |
|---|
| 2025.12.05 | ₩4,645 | ₩4,645 | ₩4,645 | ₩4,645 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩4,618 | ₩4,645 | ₩4,618 | ₩4,645 | +0.58% | 1.9천 |
|---|
| 2025.12.03 | ₩4,418 | ₩4,670 | ₩4,418 | ₩4,670 | +5.71% | 1.1천 |
|---|
| 2025.12.02 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,418 | ₩4,711 | ₩4,364 | ₩4,671 | +5.74% | 1.9천 |
|---|
| 2025.11.25 | ₩4,711 | ₩4,711 | ₩4,711 | ₩4,711 | 0.00% | 600 |
|---|
| 2025.11.24 | ₩4,711 | ₩4,738 | ₩4,711 | ₩4,738 | +0.57% | 1.2천 |
|---|
| 2025.11.21 | ₩4,151 | ₩4,698 | ₩4,151 | ₩4,698 | +13.18% | 1.3천 |
|---|
| 2025.11.20 | ₩4,445 | ₩4,778 | ₩4,445 | ₩4,778 | +7.51% | 1.9천 |
|---|
| 2025.11.19 | ₩4,725 | ₩4,725 | ₩4,725 | ₩4,725 | 0.00% | 800 |
|---|
| 2025.11.18 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩4,538 | ₩4,805 | ₩4,538 | ₩4,805 | +5.88% | 1.9천 |
|---|
| 2025.11.14 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩4,738 | ₩4,805 | ₩4,738 | ₩4,805 | +1.41% | 600 |
|---|
| 2025.11.12 | ₩4,622 | ₩4,738 | ₩4,622 | ₩4,738 | +2.51% | 1.7천 |
|---|
| 2025.11.11 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 1천 |
|---|
| 2025.11.07 | ₩4,405 | ₩4,778 | ₩4,284 | ₩4,738 | +7.58% | 9.3천 |
|---|
| 2025.11.06 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 700 |
|---|
| 2025.10.31 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩4,391 | ₩4,805 | ₩4,391 | ₩4,805 | +9.42% | 2.5천 |
|---|
| 2025.10.29 | ₩4,551 | ₩4,778 | ₩4,298 | ₩4,578 | +0.59% | 1.9천 |
|---|
| 2025.10.28 | ₩4,776 | ₩4,776 | ₩4,776 | ₩4,776 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩4,671 | ₩4,805 | ₩4,565 | ₩4,792 | +2.57% | 4.4천 |
|---|
| 2025.10.24 | ₩4,805 | ₩4,866 | ₩4,738 | ₩4,805 | 0.00% | 6.2천 |
|---|
| 2025.10.23 | ₩4,872 | ₩4,872 | ₩4,872 | ₩4,872 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩4,485 | ₩4,872 | ₩3,951 | ₩4,872 | +8.63% | 1만 |
|---|
| 2025.10.21 | ₩4,284 | ₩4,805 | ₩3,951 | ₩4,792 | +11.84% | 8.3천 |
|---|
| 2025.10.20 | ₩4,805 | ₩4,805 | ₩4,805 | ₩4,805 | 0.00% | 600 |
|---|
| 2025.10.17 | ₩4,645 | ₩4,872 | ₩4,645 | ₩4,872 | +4.89% | 1.7천 |
|---|
| 2025.10.16 | ₩4,938 | ₩4,938 | ₩4,872 | ₩4,872 | -1.35% | 1천 |
|---|
| 2025.10.15 | ₩4,952 | ₩4,952 | ₩4,872 | ₩4,872 | -1.62% | 3.3천 |
|---|
| 2025.10.14 | ₩4,551 | ₩4,885 | ₩4,551 | ₩4,885 | +7.33% | 3.1천 |
|---|
| 2025.10.13 | ₩5,005 | ₩5,005 | ₩4,745 | ₩4,938 | -1.33% | 1.2만 |
|---|
| 2025.10.10 | ₩4,671 | ₩5,059 | ₩4,671 | ₩4,953 | +6.03% | 3.9천 |
|---|