시장 데이터를 불러오는 중
전체 종목
Beeline Holdings, Inc. - Common Stock 과거 주가
Beeline Holdings, Inc. - Common Stock · BLNE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beeline Holdings, Inc. - Common Stock · BLNE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,018 | ₩1,018 | ₩938 | ₩950 | -6.71% | 29.1만 |
| 2026.10.08 | ₩992 | ₩1,005 | ₩951 | ₩982 | -0.95% | 23.7만 |
| 2026.10.07 | ₩1,032 | ₩1,032 | ₩986 | ₩996 | -3.51% | 29.1만 |
| 2026.10.06 | ₩1,072 | ₩1,120 | ₩1,018 | ₩1,044 | -2.63% | 48.2만 |
| 2026.10.05 | ₩1,152 | ₩1,179 | ₩1,045 | ₩1,051 | -8.84% | 42.3만 |
| 2026.10.02 | ₩1,206 | ₩1,206 | ₩1,156 | ₩1,156 | -4.11% | 8.4만 |
| 2026.10.01 | ₩1,179 | ₩1,179 | ₩1,112 | ₩1,142 | -3.18% | 12.8만 |
| 2026.09.30 | ₩1,140 | ₩1,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| ₩1,126 |
| -1.29% |
| 15.9만 |
| 2026.09.29 | ₩1,193 | ₩1,210 | ₩1,132 | ₩1,163 | -2.47% | 25.3만 |
|---|
| 2026.09.28 | ₩1,163 | ₩1,206 | ₩1,163 | ₩1,179 | +1.38% | 25.4만 |
|---|
| 2026.09.25 | ₩1,273 | ₩1,300 | ₩1,185 | ₩1,191 | -6.42% | 31.2만 |
|---|
| 2026.09.24 | ₩1,340 | ₩1,353 | ₩1,274 | ₩1,286 | -4.00% | 64.3만 |
|---|
| 2026.09.23 | ₩1,327 | ₩1,348 | ₩1,280 | ₩1,294 | -2.42% | 26.5만 |
|---|
| 2026.09.22 | ₩1,327 | ₩1,380 | ₩1,305 | ₩1,305 | -1.62% | 22.6만 |
|---|
| 2026.09.21 | ₩1,353 | ₩1,367 | ₩1,312 | ₩1,324 | -2.18% | 24.6만 |
|---|
| 2026.09.18 | ₩1,380 | ₩1,419 | ₩1,281 | ₩1,367 | -0.97% | 40.7만 |
|---|
| 2026.09.17 | ₩1,340 | ₩1,360 | ₩1,288 | ₩1,289 | -3.80% | 30만 |
|---|
| 2026.09.16 | ₩1,447 | ₩1,447 | ₩1,327 | ₩1,327 | -8.33% | 34.7만 |
|---|
| 2026.09.15 | ₩1,474 | ₩1,481 | ₩1,407 | ₩1,434 | -2.73% | 25.3만 |
|---|
| 2026.09.14 | ₩1,394 | ₩1,481 | ₩1,360 | ₩1,447 | +3.85% | 63만 |
|---|
| 2026.09.11 | ₩1,458 | ₩1,458 | ₩1,353 | ₩1,380 | -5.33% | 23.2만 |
|---|
| 2026.09.10 | ₩1,340 | ₩1,471 | ₩1,327 | ₩1,447 | +8.00% | 48.3만 |
|---|
| 2026.09.09 | ₩1,380 | ₩1,434 | ₩1,353 | ₩1,353 | -1.94% | 23.2만 |
|---|
| 2026.09.08 | ₩1,461 | ₩1,461 | ₩1,367 | ₩1,367 | -6.42% | 21.6만 |
|---|
| 2026.09.04 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,441 | -0.46% | 19.8만 |
|---|
| 2026.09.03 | ₩1,447 | ₩1,541 | ₩1,447 | ₩1,474 | +1.85% | 34.9만 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,474 | ₩1,340 | ₩1,434 | 0.00% | 42.3만 |
|---|
| 2026.09.01 | ₩1,394 | ₩1,487 | ₩1,360 | ₩1,407 | +0.96% | 105.7만 |
|---|
| 2026.08.31 | ₩1,337 | ₩1,461 | ₩1,273 | ₩1,333 | -0.30% | 167.6만 |
|---|
| 2026.08.28 | ₩1,335 | ₩1,380 | ₩1,315 | ₩1,319 | -1.20% | 13.6만 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,329 | ₩1,313 | ₩1,317 | -0.71% | 6.5만 |
|---|
| 2026.08.26 | ₩1,304 | ₩1,335 | ₩1,286 | ₩1,321 | +1.34% | 11.1만 |
|---|
| 2026.08.25 | ₩1,367 | ₩1,380 | ₩1,302 | ₩1,315 | -3.82% | 36.3만 |
|---|
| 2026.08.24 | ₩1,380 | ₩1,420 | ₩1,300 | ₩1,316 | -4.66% | 11.7만 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,374 | ₩1,328 | ₩1,367 | +2.00% | 18.5만 |
|---|
| 2026.08.20 | ₩1,353 | ₩1,380 | ₩1,288 | ₩1,353 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩1,327 | ₩1,400 | ₩1,301 | ₩1,367 | +3.03% | 43.1만 |
|---|
| 2026.08.18 | ₩1,286 | ₩1,336 | ₩1,260 | ₩1,321 | +2.71% | 23.9만 |
|---|
| 2026.08.17 | ₩1,327 | ₩1,380 | ₩1,292 | ₩1,313 | -1.01% | 43.7만 |
|---|
| 2026.08.14 | ₩1,461 | ₩1,461 | ₩1,286 | ₩1,353 | -7.34% | 81.5만 |
|---|
| 2026.08.13 | ₩1,474 | ₩1,588 | ₩1,447 | ₩1,487 | +0.91% | 71.8만 |
|---|
| 2026.08.12 | ₩1,501 | ₩1,568 | ₩1,434 | ₩1,461 | -2.68% | 49.2만 |
|---|
| 2026.08.11 | ₩1,528 | ₩1,581 | ₩1,447 | ₩1,487 | -2.63% | 25.6만 |
|---|
| 2026.08.10 | ₩1,332 | ₩1,528 | ₩1,260 | ₩1,501 | +12.68% | 73.7만 |
|---|
| 2026.08.07 | ₩1,294 | ₩1,367 | ₩1,294 | ₩1,353 | +4.55% | 14.7만 |
|---|
| 2026.08.06 | ₩1,317 | ₩1,380 | ₩1,286 | ₩1,353 | +2.75% | 12.5만 |
|---|
| 2026.08.05 | ₩1,380 | ₩1,404 | ₩1,304 | ₩1,353 | -1.94% | 10.1만 |
|---|
| 2026.08.04 | ₩1,367 | ₩1,407 | ₩1,313 | ₩1,380 | +0.98% | 39.2만 |
|---|
| 2026.08.03 | ₩1,152 | ₩1,380 | ₩1,152 | ₩1,340 | +16.28% | 45.2만 |
|---|
| 2026.07.31 | ₩1,226 | ₩1,226 | ₩1,147 | ₩1,174 | -4.26% | 26.8만 |
|---|
| 2026.07.30 | ₩1,313 | ₩1,340 | ₩1,179 | ₩1,222 | -6.94% | 75.3만 |
|---|
| 2026.07.29 | ₩1,297 | ₩1,327 | ₩1,246 | ₩1,270 | -2.07% | 25.6만 |
|---|
| 2026.07.28 | ₩1,367 | ₩1,434 | ₩1,284 | ₩1,294 | -5.29% | 25.6만 |
|---|
| 2026.07.27 | ₩1,260 | ₩1,434 | ₩1,246 | ₩1,333 | +5.85% | 36.1만 |
|---|
| 2026.07.24 | ₩1,260 | ₩1,278 | ₩1,191 | ₩1,249 | -0.85% | 18만 |
|---|
| 2026.07.23 | ₩1,260 | ₩1,353 | ₩1,154 | ₩1,219 | -3.19% | 18.8만 |
|---|
| 2026.07.22 | ₩1,304 | ₩1,353 | ₩1,252 | ₩1,264 | -3.08% | 7.9만 |
|---|
| 2026.07.21 | ₩1,340 | ₩1,394 | ₩1,273 | ₩1,304 | -2.70% | 25.3만 |
|---|
| 2026.07.20 | ₩1,244 | ₩1,371 | ₩1,244 | ₩1,317 | +5.93% | 13.9만 |
|---|
| 2026.07.17 | ₩1,286 | ₩1,300 | ₩1,018 | ₩1,260 | -2.08% | 53.4만 |
|---|
| 2026.07.16 | ₩1,380 | ₩1,407 | ₩1,248 | ₩1,273 | -7.77% | 54.6만 |
|---|
| 2026.07.15 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,420 | +1.92% | 14.7만 |
|---|
| 2026.07.14 | ₩1,380 | ₩1,459 | ₩1,380 | ₩1,420 | +2.91% | 13.9만 |
|---|
| 2026.07.13 | ₩1,474 | ₩1,501 | ₩1,380 | ₩1,394 | -5.45% | 28.3만 |
|---|
| 2026.07.10 | ₩1,461 | ₩1,494 | ₩1,454 | ₩1,487 | +1.83% | 11.6만 |
|---|
| 2026.07.09 | ₩1,434 | ₩1,461 | ₩1,414 | ₩1,447 | +0.93% | 10만 |
|---|
| 2026.07.08 | ₩1,461 | ₩1,461 | ₩1,407 | ₩1,420 | -2.75% | 16.1만 |
|---|
| 2026.07.07 | ₩1,501 | ₩1,501 | ₩1,420 | ₩1,441 | -4.02% | 19.9만 |
|---|
| 2026.07.06 | ₩1,474 | ₩1,541 | ₩1,441 | ₩1,514 | +2.73% | 16.1만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,601 | ₩1,447 | ₩1,474 | -0.90% | 33.7만 |
|---|
| 2026.07.01 | ₩1,608 | ₩1,621 | ₩1,447 | ₩1,461 | -9.17% | 379.7만 |
|---|
| 2026.06.30 | ₩1,822 | ₩1,822 | ₩1,621 | ₩1,635 | -10.29% | 44.2만 |
|---|
| 2026.06.29 | ₩1,849 | ₩1,923 | ₩1,796 | ₩1,822 | -1.45% | 84.2만 |
|---|
| 2026.06.26 | ₩1,608 | ₩1,903 | ₩1,601 | ₩1,849 | +15.00% | 76.1만 |
|---|
| 2026.06.25 | ₩1,621 | ₩1,662 | ₩1,528 | ₩1,621 | 0.00% | 38.2만 |
|---|
| 2026.06.24 | ₩1,568 | ₩1,675 | ₩1,534 | ₩1,581 | +0.85% | 31.8만 |
|---|
| 2026.06.23 | ₩1,581 | ₩1,648 | ₩1,541 | ₩1,541 | -2.54% | 26.6만 |
|---|
| 2026.06.22 | ₩1,662 | ₩1,662 | ₩1,514 | ₩1,648 | -0.81% | 91.2만 |
|---|
| 2026.06.18 | ₩1,662 | ₩1,702 | ₩1,621 | ₩1,662 | 0.00% | 43만 |
|---|
| 2026.06.17 | ₩1,621 | ₩1,782 | ₩1,601 | ₩1,621 | 0.00% | 35.2만 |
|---|
| 2026.06.16 | ₩1,675 | ₩1,742 | ₩1,621 | ₩1,621 | -3.20% | 33.7만 |
|---|
| 2026.06.15 | ₩1,621 | ₩1,729 | ₩1,621 | ₩1,702 | +4.96% | 24.3만 |
|---|
| 2026.06.12 | ₩1,688 | ₩1,702 | ₩1,581 | ₩1,581 | -6.35% | 18.4만 |
|---|
| 2026.06.11 | ₩1,568 | ₩1,688 | ₩1,514 | ₩1,662 | +5.98% | 60.4만 |
|---|
| 2026.06.10 | ₩1,474 | ₩1,575 | ₩1,474 | ₩1,528 | +3.64% | 18.9만 |
|---|
| 2026.06.09 | ₩1,541 | ₩1,561 | ₩1,441 | ₩1,514 | -1.74% | 52.1만 |
|---|
| 2026.06.08 | ₩1,568 | ₩1,595 | ₩1,514 | ₩1,541 | -1.71% | 19.5만 |
|---|
| 2026.06.05 | ₩1,648 | ₩1,662 | ₩1,508 | ₩1,528 | -7.32% | 51.3만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,755 | ₩1,595 | ₩1,662 | +4.20% | 59만 |
|---|
| 2026.06.03 | ₩1,688 | ₩1,688 | ₩1,554 | ₩1,608 | -4.76% | 31.3만 |
|---|
| 2026.06.02 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,688 | -3.08% | 31.9만 |
|---|
| 2026.06.01 | ₩1,729 | ₩1,769 | ₩1,662 | ₩1,729 | 0.00% | 51.3만 |
|---|
| 2026.05.29 | ₩1,702 | ₩1,822 | ₩1,688 | ₩1,755 | +3.15% | 58만 |
|---|
| 2026.05.28 | ₩1,809 | ₩1,822 | ₩1,662 | ₩1,702 | -5.93% | 59.5만 |
|---|
| 2026.05.27 | ₩1,903 | ₩1,983 | ₩1,782 | ₩1,809 | -4.93% | 71.4만 |
|---|
| 2026.05.26 | ₩1,635 | ₩1,889 | ₩1,635 | ₩1,809 | +10.66% | 107.1만 |
|---|
| 2026.05.22 | ₩1,675 | ₩1,715 | ₩1,548 | ₩1,581 | -5.60% | 47.3만 |
|---|
| 2026.05.21 | ₩1,568 | ₩1,715 | ₩1,554 | ₩1,648 | +5.13% | 64.4만 |
|---|
| 2026.05.20 | ₩1,528 | ₩1,662 | ₩1,501 | ₩1,554 | +1.75% | 108.2만 |
|---|
| 2026.05.19 | ₩1,407 | ₩1,434 | ₩1,313 | ₩1,367 | -2.86% | 67.1만 |
|---|
| 2026.05.18 | ₩1,264 | ₩1,434 | ₩1,139 | ₩1,394 | +10.29% | 224.4만 |
|---|
| 2026.05.15 | ₩2,332 | ₩2,332 | ₩1,434 | ₩1,447 | -37.93% | 324.3만 |
|---|
| 2026.05.14 | ₩2,358 | ₩2,432 | ₩2,291 | ₩2,345 | -0.57% | 51.7만 |
|---|
| 2026.05.13 | ₩2,439 | ₩2,479 | ₩2,345 | ₩2,345 | -3.85% | 32.1만 |
|---|
| 2026.05.12 | ₩2,506 | ₩2,533 | ₩2,372 | ₩2,412 | -3.74% | 29.8만 |
|---|
| 2026.05.11 | ₩2,613 | ₩2,613 | ₩2,506 | ₩2,546 | -2.56% | 41.2만 |
|---|
| 2026.05.08 | ₩2,707 | ₩2,707 | ₩2,546 | ₩2,573 | -4.95% | 29.8만 |
|---|
| 2026.05.07 | ₩2,801 | ₩2,841 | ₩2,546 | ₩2,586 | -7.66% | 93.4만 |
|---|
| 2026.05.06 | ₩2,841 | ₩2,948 | ₩2,794 | ₩2,827 | -0.47% | 87.9만 |
|---|
| 2026.05.05 | ₩2,707 | ₩2,935 | ₩2,680 | ₩2,774 | +2.48% | 86.9만 |
|---|
| 2026.05.04 | ₩2,586 | ₩2,814 | ₩2,586 | ₩2,707 | +4.66% | 101.6만 |
|---|
| 2026.05.01 | ₩2,358 | ₩2,626 | ₩2,358 | ₩2,586 | +9.66% | 35.9만 |
|---|
| 2026.04.30 | ₩2,412 | ₩2,425 | ₩2,318 | ₩2,372 | -1.67% | 65.1만 |
|---|
| 2026.04.29 | ₩2,452 | ₩2,506 | ₩2,345 | ₩2,372 | -3.28% | 62.1만 |
|---|
| 2026.04.28 | ₩2,519 | ₩2,559 | ₩2,338 | ₩2,439 | -3.19% | 111.8만 |
|---|
| 2026.04.27 | ₩2,707 | ₩2,707 | ₩2,506 | ₩2,519 | -6.93% | 91.8만 |
|---|
| 2026.04.24 | ₩2,707 | ₩2,841 | ₩2,439 | ₩2,747 | +1.49% | 128.9만 |
|---|
| 2026.04.23 | ₩2,894 | ₩2,894 | ₩2,573 | ₩2,626 | -9.26% | 98.1만 |
|---|
| 2026.04.22 | ₩3,028 | ₩3,082 | ₩2,774 | ₩2,868 | -5.31% | 76.1만 |
|---|
| 2026.04.21 | ₩2,975 | ₩3,176 | ₩2,894 | ₩2,961 | -0.45% | 85.8만 |
|---|
| 2026.04.20 | ₩3,136 | ₩3,162 | ₩2,921 | ₩2,935 | -6.41% | 68.2만 |
|---|
| 2026.04.17 | ₩3,109 | ₩3,310 | ₩3,109 | ₩3,189 | +2.59% | 81.2만 |
|---|
| 2026.04.16 | ₩3,243 | ₩3,310 | ₩3,082 | ₩3,122 | -3.72% | 73.3만 |
|---|
| 2026.04.15 | ₩3,149 | ₩3,417 | ₩3,122 | ₩3,216 | +2.13% | 107.8만 |
|---|
| 2026.04.14 | ₩3,109 | ₩3,330 | ₩3,109 | ₩3,189 | +2.59% | 66.7만 |
|---|
| 2026.04.13 | ₩2,961 | ₩3,149 | ₩2,961 | ₩3,069 | +3.62% | 26.7만 |
|---|
| 2026.04.10 | ₩3,109 | ₩3,149 | ₩2,955 | ₩3,002 | -3.45% | 17.5만 |
|---|
| 2026.04.09 | ₩3,028 | ₩3,136 | ₩3,002 | ₩3,069 | +1.33% | 27만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,176 | ₩2,988 | ₩3,095 | +2.67% | 47만 |
|---|
| 2026.04.07 | ₩2,935 | ₩2,935 | ₩2,794 | ₩2,868 | -2.28% | 43.6만 |
|---|
| 2026.04.06 | ₩2,948 | ₩3,136 | ₩2,908 | ₩3,002 | +1.82% | 20.7만 |
|---|
| 2026.04.02 | ₩2,908 | ₩3,015 | ₩2,774 | ₩2,935 | +0.92% | 51.4만 |
|---|
| 2026.04.01 | ₩3,149 | ₩3,203 | ₩2,935 | ₩2,961 | -5.96% | 78만 |
|---|
| 2026.03.31 | ₩2,988 | ₩3,270 | ₩2,841 | ₩3,149 | +5.38% | 122.2만 |
|---|
| 2026.03.30 | ₩2,948 | ₩3,082 | ₩2,827 | ₩2,827 | -4.09% | 44.9만 |
|---|
| 2026.03.27 | ₩2,935 | ₩2,975 | ₩2,747 | ₩2,881 | -1.83% | 59.7만 |
|---|
| 2026.03.26 | ₩3,122 | ₩3,229 | ₩2,881 | ₩2,948 | -5.58% | 38.5만 |
|---|
| 2026.03.25 | ₩3,069 | ₩3,296 | ₩3,015 | ₩3,176 | +3.49% | 46.5만 |
|---|
| 2026.03.24 | ₩3,082 | ₩3,122 | ₩2,908 | ₩2,975 | -3.48% | 48.6만 |
|---|
| 2026.03.23 | ₩3,149 | ₩3,270 | ₩3,049 | ₩3,136 | -0.43% | 51.6만 |
|---|
| 2026.03.20 | ₩3,283 | ₩3,330 | ₩2,988 | ₩3,082 | -6.12% | 73.2만 |
|---|
| 2026.03.19 | ₩3,363 | ₩3,377 | ₩3,170 | ₩3,337 | -0.80% | 69만 |
|---|
| 2026.03.18 | ₩3,645 | ₩3,672 | ₩3,417 | ₩3,444 | -5.51% | 80.1만 |
|---|
| 2026.03.17 | ₩3,886 | ₩3,926 | ₩3,645 | ₩3,672 | -5.52% | 64.5만 |
|---|
| 2026.03.16 | ₩3,993 | ₩4,288 | ₩3,792 | ₩3,792 | -5.03% | 62만 |
|---|
| 2026.03.13 | ₩4,060 | ₩4,248 | ₩3,940 | ₩4,020 | -0.99% | 67만 |
|---|
| 2026.03.12 | ₩4,127 | ₩4,315 | ₩4,047 | ₩4,047 | -1.95% | 87.4만 |
|---|
| 2026.03.11 | ₩3,940 | ₩4,154 | ₩3,705 | ₩4,007 | +1.70% | 83.1만 |
|---|
| 2026.03.10 | ₩3,940 | ₩4,328 | ₩3,940 | ₩3,993 | +1.36% | 99만 |
|---|
| 2026.03.09 | ₩3,658 | ₩3,953 | ₩3,591 | ₩3,940 | +7.69% | 55.4만 |
|---|
| 2026.03.06 | ₩3,645 | ₩3,698 | ₩3,406 | ₩3,658 | +0.37% | 112.7만 |
|---|
| 2026.03.05 | ₩3,765 | ₩3,873 | ₩3,645 | ₩3,712 | -1.42% | 30.9만 |
|---|
| 2026.03.04 | ₩3,859 | ₩3,886 | ₩3,725 | ₩3,739 | -3.13% | 31만 |
|---|
| 2026.03.03 | ₩3,779 | ₩3,899 | ₩3,631 | ₩3,779 | 0.00% | 41.4만 |
|---|
| 2026.03.02 | ₩3,672 | ₩3,980 | ₩3,618 | ₩3,966 | +8.03% | 49.2만 |
|---|
| 2026.02.27 | ₩3,993 | ₩4,087 | ₩3,725 | ₩3,752 | -6.04% | 97만 |
|---|
| 2026.02.26 | ₩3,886 | ₩4,154 | ₩3,819 | ₩4,074 | +4.83% | 67만 |
|---|
| 2026.02.25 | ₩3,792 | ₩3,966 | ₩3,752 | ₩3,819 | +0.71% | 46.6만 |
|---|
| 2026.02.24 | ₩3,645 | ₩3,960 | ₩3,484 | ₩3,832 | +5.15% | 54.4만 |
|---|
| 2026.02.23 | ₩3,739 | ₩3,779 | ₩3,497 | ₩3,618 | -3.23% | 68.7만 |
|---|
| 2026.02.20 | ₩3,913 | ₩4,248 | ₩3,739 | ₩3,739 | -4.45% | 54.6만 |
|---|
| 2026.02.19 | ₩3,779 | ₩3,926 | ₩3,658 | ₩3,846 | +1.77% | 28.9만 |
|---|
| 2026.02.18 | ₩3,658 | ₩3,894 | ₩3,645 | ₩3,806 | +4.03% | 31.8만 |
|---|
| 2026.02.17 | ₩3,953 | ₩4,033 | ₩3,618 | ₩3,658 | -7.46% | 73.9만 |
|---|
| 2026.02.13 | ₩4,033 | ₩4,127 | ₩3,792 | ₩4,060 | +0.66% | 64.9만 |
|---|
| 2026.02.12 | ₩3,926 | ₩4,127 | ₩3,859 | ₩3,966 | +1.02% | 61.2만 |
|---|
| 2026.02.11 | ₩4,047 | ₩4,063 | ₩3,390 | ₩3,819 | -5.63% | 199.2만 |
|---|
| 2026.02.10 | ₩4,194 | ₩4,301 | ₩3,926 | ₩4,047 | -3.51% | 70.8만 |
|---|
| 2026.02.09 | ₩4,422 | ₩4,489 | ₩4,154 | ₩4,194 | -5.15% | 43.6만 |
|---|
| 2026.02.06 | ₩4,221 | ₩4,489 | ₩4,198 | ₩4,422 | +4.76% | 60.7만 |
|---|
| 2026.02.05 | ₩4,690 | ₩4,744 | ₩4,020 | ₩4,074 | -13.14% | 102.6만 |
|---|
| 2026.02.04 | ₩4,636 | ₩4,891 | ₩4,342 | ₩4,811 | +3.76% | 79.5만 |
|---|
| 2026.02.03 | ₩4,422 | ₩4,998 | ₩4,322 | ₩4,677 | +5.76% | 145.6만 |
|---|
| 2026.02.02 | ₩3,980 | ₩4,382 | ₩3,980 | ₩4,355 | +9.43% | 94.5만 |
|---|
| 2026.01.30 | ₩4,355 | ₩4,556 | ₩3,953 | ₩4,060 | -6.77% | 97.3만 |
|---|
| 2026.01.29 | ₩4,449 | ₩4,636 | ₩4,154 | ₩4,435 | -0.30% | 80.8만 |
|---|
| 2026.01.28 | ₩4,811 | ₩4,867 | ₩4,315 | ₩4,449 | -7.52% | 73.2만 |
|---|
| 2026.01.27 | ₩4,583 | ₩4,878 | ₩4,489 | ₩4,797 | +4.68% | 68.6만 |
|---|
| 2026.01.26 | ₩4,757 | ₩4,757 | ₩4,221 | ₩4,543 | -4.51% | 120.4만 |
|---|
| 2026.01.23 | ₩4,502 | ₩4,764 | ₩4,326 | ₩4,703 | +4.46% | 129.8만 |
|---|
| 2026.01.22 | ₩4,288 | ₩4,904 | ₩4,288 | ₩4,462 | +4.06% | 134.4만 |
|---|
| 2026.01.21 | ₩4,154 | ₩4,556 | ₩4,013 | ₩4,261 | +2.58% | 248.5만 |
|---|
| 2026.01.20 | ₩3,899 | ₩4,690 | ₩3,497 | ₩4,181 | +7.22% | 505.2만 |
|---|
| 2026.01.16 | ₩3,779 | ₩4,194 | ₩3,404 | ₩4,114 | +8.87% | 205.6만 |
|---|
| 2026.01.15 | ₩3,229 | ₩3,859 | ₩3,189 | ₩3,698 | +14.52% | 165만 |
|---|
| 2026.01.14 | ₩3,082 | ₩3,283 | ₩2,975 | ₩3,136 | +1.74% | 83.9만 |
|---|
| 2026.01.13 | ₩3,015 | ₩3,203 | ₩2,961 | ₩3,042 | +0.89% | 83.8만 |
|---|
| 2026.01.12 | ₩2,707 | ₩3,042 | ₩2,669 | ₩2,961 | +9.41% | 89.7만 |
|---|
| 2026.01.09 | ₩2,841 | ₩3,122 | ₩2,668 | ₩2,747 | -3.30% | 285.9만 |
|---|
| 2026.01.08 | ₩2,466 | ₩2,492 | ₩2,345 | ₩2,352 | -4.62% | 86.7만 |
|---|
| 2026.01.07 | ₩2,600 | ₩2,600 | ₩2,372 | ₩2,452 | -5.67% | 35만 |
|---|
| 2026.01.06 | ₩2,573 | ₩2,653 | ₩2,506 | ₩2,559 | -0.52% | 55.2만 |
|---|
| 2026.01.05 | ₩2,492 | ₩2,613 | ₩2,425 | ₩2,533 | +1.61% | 37.8만 |
|---|
| 2026.01.02 | ₩2,385 | ₩2,479 | ₩2,345 | ₩2,479 | +3.93% | 27.7만 |
|---|
| 2025.12.31 | ₩2,399 | ₩2,412 | ₩2,278 | ₩2,305 | -3.91% | 46.6만 |
|---|
| 2025.12.30 | ₩2,452 | ₩2,519 | ₩2,399 | ₩2,412 | -1.64% | 54.6만 |
|---|
| 2025.12.29 | ₩2,546 | ₩2,653 | ₩2,439 | ₩2,492 | -2.11% | 50.2만 |
|---|
| 2025.12.26 | ₩2,667 | ₩2,747 | ₩2,562 | ₩2,626 | -1.51% | 30만 |
|---|
| 2025.12.24 | ₩2,667 | ₩2,734 | ₩2,574 | ₩2,707 | +1.51% | 16.7만 |
|---|
| 2025.12.23 | ₩2,760 | ₩2,806 | ₩2,519 | ₩2,600 | -5.83% | 64.3만 |
|---|
| 2025.12.22 | ₩2,734 | ₩2,868 | ₩2,734 | ₩2,814 | +2.94% | 31.6만 |
|---|
| 2025.12.19 | ₩2,613 | ₩2,838 | ₩2,613 | ₩2,720 | +4.10% | 37.8만 |
|---|
| 2025.12.18 | ₩2,586 | ₩2,720 | ₩2,586 | ₩2,640 | +2.07% | 29.9만 |
|---|
| 2025.12.17 | ₩2,640 | ₩2,754 | ₩2,546 | ₩2,546 | -3.55% | 61.3만 |
|---|
| 2025.12.16 | ₩2,640 | ₩2,643 | ₩2,479 | ₩2,573 | -2.54% | 46.7만 |
|---|
| 2025.12.15 | ₩2,760 | ₩2,760 | ₩2,526 | ₩2,626 | -4.85% | 49.7만 |
|---|
| 2025.12.12 | ₩2,908 | ₩3,149 | ₩2,714 | ₩2,734 | -5.99% | 59.3만 |
|---|
| 2025.12.11 | ₩2,935 | ₩3,122 | ₩2,787 | ₩2,921 | -0.46% | 76.8만 |
|---|
| 2025.12.10 | ₩3,015 | ₩3,022 | ₩2,854 | ₩2,908 | -3.56% | 79.2만 |
|---|
| 2025.12.09 | ₩2,707 | ₩3,122 | ₩2,707 | ₩3,069 | +13.37% | 59.2만 |
|---|
| 2025.12.08 | ₩2,827 | ₩2,827 | ₩2,680 | ₩2,747 | -2.84% | 35.5만 |
|---|
| 2025.12.05 | ₩2,881 | ₩3,002 | ₩2,720 | ₩2,760 | -4.19% | 91.6만 |
|---|
| 2025.12.04 | ₩2,479 | ₩2,961 | ₩2,425 | ₩2,894 | +16.76% | 133.8만 |
|---|
| 2025.12.03 | ₩2,519 | ₩2,613 | ₩2,358 | ₩2,452 | -2.66% | 86.9만 |
|---|
| 2025.12.02 | ₩2,586 | ₩2,613 | ₩2,419 | ₩2,439 | -5.70% | 96.1만 |
|---|
| 2025.12.01 | ₩2,667 | ₩2,680 | ₩2,439 | ₩2,559 | -4.02% | 60.1만 |
|---|
| 2025.11.28 | ₩2,573 | ₩2,935 | ₩2,546 | ₩2,747 | +6.77% | 97.5만 |
|---|
| 2025.11.26 | ₩2,519 | ₩2,597 | ₩2,372 | ₩2,439 | -3.19% | 97.2만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,411 | ₩2,238 | ₩2,372 | +1.14% | 131.3만 |
|---|
| 2025.11.24 | ₩2,171 | ₩2,332 | ₩2,090 | ₩2,318 | +6.79% | 146.7만 |
|---|
| 2025.11.21 | ₩2,023 | ₩2,085 | ₩1,916 | ₩2,037 | +0.66% | 57.9만 |
|---|
| 2025.11.20 | ₩2,251 | ₩2,385 | ₩1,997 | ₩1,997 | -11.31% | 184만 |
|---|
| 2025.11.19 | ₩2,171 | ₩2,285 | ₩1,956 | ₩2,023 | -6.79% | 106.5만 |
|---|
| 2025.11.18 | ₩2,238 | ₩2,318 | ₩2,064 | ₩2,117 | -5.39% | 188.1만 |
|---|
| 2025.11.17 | ₩2,332 | ₩2,370 | ₩2,184 | ₩2,265 | -2.87% | 82만 |
|---|
| 2025.11.14 | ₩2,238 | ₩2,412 | ₩2,238 | ₩2,332 | +4.19% | 117.2만 |
|---|
| 2025.11.13 | ₩2,452 | ₩2,546 | ₩2,251 | ₩2,332 | -4.92% | 93.5만 |
|---|
| 2025.11.12 | ₩2,452 | ₩2,509 | ₩2,184 | ₩2,412 | -1.64% | 160.7만 |
|---|
| 2025.11.11 | ₩2,868 | ₩2,868 | ₩2,305 | ₩2,372 | -17.29% | 169.6만 |
|---|
| 2025.11.10 | ₩3,015 | ₩3,082 | ₩2,720 | ₩2,827 | -6.22% | 77.6만 |
|---|
| 2025.11.07 | ₩2,626 | ₩2,841 | ₩2,506 | ₩2,827 | +7.65% | 81만 |
|---|
| 2025.11.06 | ₩3,082 | ₩3,216 | ₩2,613 | ₩2,653 | -13.91% | 138.3만 |
|---|
| 2025.11.05 | ₩3,028 | ₩3,149 | ₩2,707 | ₩2,961 | -2.21% | 82.8만 |
|---|
| 2025.11.04 | ₩3,350 | ₩3,484 | ₩2,707 | ₩3,015 | -10.00% | 195만 |
|---|
| 2025.11.03 | ₩4,221 | ₩4,221 | ₩3,390 | ₩3,430 | -18.73% | 119.6만 |
|---|
| 2025.10.31 | ₩4,020 | ₩4,462 | ₩3,913 | ₩4,275 | +6.33% | 46.6만 |
|---|
| 2025.10.30 | ₩4,141 | ₩4,167 | ₩3,913 | ₩3,980 | -3.88% | 33.6만 |
|---|
| 2025.10.29 | ₩4,154 | ₩4,395 | ₩3,913 | ₩3,913 | -5.81% | 44.9만 |
|---|
| 2025.10.28 | ₩4,677 | ₩4,683 | ₩4,141 | ₩4,181 | -10.60% | 46.6만 |
|---|
| 2025.10.27 | ₩4,878 | ₩5,025 | ₩4,583 | ₩4,596 | -5.77% | 105.4만 |
|---|
| 2025.10.24 | ₩4,275 | ₩4,584 | ₩4,275 | ₩4,476 | +4.70% | 53.9만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,275 | ₩4,007 | ₩4,234 | +3.27% | 34.5만 |
|---|
| 2025.10.22 | ₩3,658 | ₩4,141 | ₩3,631 | ₩4,127 | +12.82% | 109.6만 |
|---|
| 2025.10.21 | ₩4,462 | ₩4,485 | ₩4,248 | ₩4,342 | -2.70% | 31.5만 |
|---|
| 2025.10.20 | ₩4,422 | ₩4,663 | ₩4,422 | ₩4,502 | +1.82% | 41만 |
|---|
| 2025.10.17 | ₩4,074 | ₩4,395 | ₩4,074 | ₩4,315 | +5.92% | 43.9만 |
|---|
| 2025.10.16 | ₩4,650 | ₩4,797 | ₩4,127 | ₩4,181 | -10.09% | 68.6만 |
|---|
| 2025.10.15 | ₩4,730 | ₩4,824 | ₩4,328 | ₩4,489 | -5.10% | 54.6만 |
|---|
| 2025.10.14 | ₩3,913 | ₩4,690 | ₩3,792 | ₩4,610 | +17.81% | 109.6만 |
|---|
| 2025.10.13 | ₩4,248 | ₩4,348 | ₩3,827 | ₩3,953 | -6.94% | 95.6만 |
|---|
| 2025.10.10 | ₩4,422 | ₩4,529 | ₩3,980 | ₩4,261 | -3.64% | 119.5만 |
|---|