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 | ₩1,017 | ₩1,017 | ₩937 | ₩949 | -6.71% | 29.1만 |
| 2026.10.08 | ₩991 | ₩1,004 | ₩951 | ₩981 | -0.95% | 23.7만 |
| 2026.10.07 | ₩1,031 | ₩1,031 | ₩985 | ₩995 | -3.51% | 29.1만 |
| 2026.10.06 | ₩1,071 | ₩1,119 | ₩1,017 | ₩1,043 | -2.63% | 48.2만 |
| 2026.10.05 | ₩1,151 | ₩1,178 | ₩1,044 | ₩1,050 | -8.84% | 42.3만 |
| 2026.10.02 | ₩1,205 | ₩1,205 | ₩1,155 | ₩1,155 | -4.11% | 8.4만 |
| 2026.10.01 | ₩1,178 | ₩1,178 | ₩1,111 | ₩1,141 | -3.18% | 12.8만 |
| 2026.09.30 | ₩1,139 | ₩1,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,125 |
| -1.29% |
| 15.9만 |
| 2026.09.29 | ₩1,192 | ₩1,209 | ₩1,131 | ₩1,162 | -2.47% | 25.3만 |
|---|
| 2026.09.28 | ₩1,162 | ₩1,205 | ₩1,162 | ₩1,178 | +1.38% | 25.4만 |
|---|
| 2026.09.25 | ₩1,272 | ₩1,299 | ₩1,183 | ₩1,190 | -6.42% | 31.2만 |
|---|
| 2026.09.24 | ₩1,339 | ₩1,352 | ₩1,273 | ₩1,285 | -4.00% | 64.3만 |
|---|
| 2026.09.23 | ₩1,325 | ₩1,347 | ₩1,279 | ₩1,293 | -2.42% | 26.5만 |
|---|
| 2026.09.22 | ₩1,325 | ₩1,379 | ₩1,304 | ₩1,304 | -1.62% | 22.6만 |
|---|
| 2026.09.21 | ₩1,352 | ₩1,366 | ₩1,311 | ₩1,323 | -2.18% | 24.6만 |
|---|
| 2026.09.18 | ₩1,379 | ₩1,418 | ₩1,280 | ₩1,366 | -0.97% | 40.7만 |
|---|
| 2026.09.17 | ₩1,339 | ₩1,359 | ₩1,287 | ₩1,288 | -3.80% | 30만 |
|---|
| 2026.09.16 | ₩1,446 | ₩1,446 | ₩1,325 | ₩1,325 | -8.33% | 34.7만 |
|---|
| 2026.09.15 | ₩1,473 | ₩1,479 | ₩1,406 | ₩1,432 | -2.73% | 25.3만 |
|---|
| 2026.09.14 | ₩1,392 | ₩1,479 | ₩1,359 | ₩1,446 | +3.85% | 63만 |
|---|
| 2026.09.11 | ₩1,457 | ₩1,457 | ₩1,352 | ₩1,379 | -5.33% | 23.2만 |
|---|
| 2026.09.10 | ₩1,339 | ₩1,470 | ₩1,325 | ₩1,446 | +8.00% | 48.3만 |
|---|
| 2026.09.09 | ₩1,379 | ₩1,432 | ₩1,352 | ₩1,352 | -1.94% | 23.2만 |
|---|
| 2026.09.08 | ₩1,459 | ₩1,459 | ₩1,366 | ₩1,366 | -6.42% | 21.6만 |
|---|
| 2026.09.04 | ₩1,446 | ₩1,473 | ₩1,419 | ₩1,439 | -0.46% | 19.8만 |
|---|
| 2026.09.03 | ₩1,446 | ₩1,540 | ₩1,446 | ₩1,473 | +1.85% | 34.9만 |
|---|
| 2026.09.02 | ₩1,432 | ₩1,473 | ₩1,339 | ₩1,432 | 0.00% | 42.3만 |
|---|
| 2026.09.01 | ₩1,392 | ₩1,486 | ₩1,359 | ₩1,406 | +0.96% | 105.7만 |
|---|
| 2026.08.31 | ₩1,336 | ₩1,459 | ₩1,272 | ₩1,332 | -0.30% | 167.6만 |
|---|
| 2026.08.28 | ₩1,333 | ₩1,379 | ₩1,313 | ₩1,317 | -1.20% | 13.6만 |
|---|
| 2026.08.27 | ₩1,325 | ₩1,328 | ₩1,312 | ₩1,316 | -0.71% | 6.5만 |
|---|
| 2026.08.26 | ₩1,303 | ₩1,333 | ₩1,285 | ₩1,320 | +1.34% | 11.1만 |
|---|
| 2026.08.25 | ₩1,366 | ₩1,379 | ₩1,301 | ₩1,313 | -3.82% | 36.3만 |
|---|
| 2026.08.24 | ₩1,379 | ₩1,419 | ₩1,299 | ₩1,315 | -4.66% | 11.7만 |
|---|
| 2026.08.21 | ₩1,339 | ₩1,372 | ₩1,327 | ₩1,366 | +2.00% | 18.5만 |
|---|
| 2026.08.20 | ₩1,352 | ₩1,379 | ₩1,287 | ₩1,352 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩1,325 | ₩1,399 | ₩1,300 | ₩1,366 | +3.03% | 43.1만 |
|---|
| 2026.08.18 | ₩1,285 | ₩1,335 | ₩1,258 | ₩1,320 | +2.71% | 23.9만 |
|---|
| 2026.08.17 | ₩1,325 | ₩1,379 | ₩1,291 | ₩1,312 | -1.01% | 43.7만 |
|---|
| 2026.08.14 | ₩1,459 | ₩1,459 | ₩1,285 | ₩1,352 | -7.34% | 81.5만 |
|---|
| 2026.08.13 | ₩1,473 | ₩1,586 | ₩1,446 | ₩1,486 | +0.91% | 71.8만 |
|---|
| 2026.08.12 | ₩1,499 | ₩1,566 | ₩1,432 | ₩1,459 | -2.68% | 49.2만 |
|---|
| 2026.08.11 | ₩1,526 | ₩1,580 | ₩1,446 | ₩1,486 | -2.63% | 25.6만 |
|---|
| 2026.08.10 | ₩1,331 | ₩1,526 | ₩1,258 | ₩1,499 | +12.68% | 73.7만 |
|---|
| 2026.08.07 | ₩1,293 | ₩1,366 | ₩1,293 | ₩1,352 | +4.55% | 14.7만 |
|---|
| 2026.08.06 | ₩1,316 | ₩1,379 | ₩1,285 | ₩1,352 | +2.75% | 12.5만 |
|---|
| 2026.08.05 | ₩1,379 | ₩1,403 | ₩1,303 | ₩1,352 | -1.94% | 10.1만 |
|---|
| 2026.08.04 | ₩1,366 | ₩1,406 | ₩1,312 | ₩1,379 | +0.98% | 39.2만 |
|---|
| 2026.08.03 | ₩1,151 | ₩1,379 | ₩1,151 | ₩1,339 | +16.28% | 45.2만 |
|---|
| 2026.07.31 | ₩1,225 | ₩1,225 | ₩1,146 | ₩1,173 | -4.26% | 26.8만 |
|---|
| 2026.07.30 | ₩1,312 | ₩1,339 | ₩1,178 | ₩1,221 | -6.94% | 75.3만 |
|---|
| 2026.07.29 | ₩1,296 | ₩1,325 | ₩1,245 | ₩1,269 | -2.07% | 25.6만 |
|---|
| 2026.07.28 | ₩1,366 | ₩1,432 | ₩1,283 | ₩1,293 | -5.29% | 25.6만 |
|---|
| 2026.07.27 | ₩1,258 | ₩1,432 | ₩1,245 | ₩1,332 | +5.85% | 36.1만 |
|---|
| 2026.07.24 | ₩1,258 | ₩1,277 | ₩1,190 | ₩1,248 | -0.85% | 18만 |
|---|
| 2026.07.23 | ₩1,258 | ₩1,352 | ₩1,153 | ₩1,218 | -3.19% | 18.8만 |
|---|
| 2026.07.22 | ₩1,303 | ₩1,352 | ₩1,250 | ₩1,262 | -3.08% | 7.9만 |
|---|
| 2026.07.21 | ₩1,339 | ₩1,392 | ₩1,272 | ₩1,303 | -2.70% | 25.3만 |
|---|
| 2026.07.20 | ₩1,242 | ₩1,370 | ₩1,242 | ₩1,316 | +5.93% | 13.9만 |
|---|
| 2026.07.17 | ₩1,285 | ₩1,299 | ₩1,017 | ₩1,258 | -2.08% | 53.4만 |
|---|
| 2026.07.16 | ₩1,379 | ₩1,406 | ₩1,246 | ₩1,272 | -7.77% | 54.6만 |
|---|
| 2026.07.15 | ₩1,392 | ₩1,459 | ₩1,392 | ₩1,419 | +1.92% | 14.7만 |
|---|
| 2026.07.14 | ₩1,379 | ₩1,458 | ₩1,379 | ₩1,419 | +2.91% | 13.9만 |
|---|
| 2026.07.13 | ₩1,473 | ₩1,499 | ₩1,379 | ₩1,392 | -5.45% | 28.3만 |
|---|
| 2026.07.10 | ₩1,459 | ₩1,493 | ₩1,453 | ₩1,486 | +1.83% | 11.6만 |
|---|
| 2026.07.09 | ₩1,432 | ₩1,459 | ₩1,412 | ₩1,446 | +0.93% | 10만 |
|---|
| 2026.07.08 | ₩1,459 | ₩1,459 | ₩1,406 | ₩1,419 | -2.75% | 16.1만 |
|---|
| 2026.07.07 | ₩1,499 | ₩1,499 | ₩1,419 | ₩1,439 | -4.02% | 19.9만 |
|---|
| 2026.07.06 | ₩1,473 | ₩1,540 | ₩1,439 | ₩1,513 | +2.73% | 16.1만 |
|---|
| 2026.07.02 | ₩1,486 | ₩1,600 | ₩1,446 | ₩1,473 | -0.90% | 33.7만 |
|---|
| 2026.07.01 | ₩1,607 | ₩1,620 | ₩1,446 | ₩1,459 | -9.17% | 379.7만 |
|---|
| 2026.06.30 | ₩1,821 | ₩1,821 | ₩1,620 | ₩1,633 | -10.29% | 44.2만 |
|---|
| 2026.06.29 | ₩1,848 | ₩1,921 | ₩1,794 | ₩1,821 | -1.45% | 84.2만 |
|---|
| 2026.06.26 | ₩1,607 | ₩1,901 | ₩1,600 | ₩1,848 | +15.00% | 76.1만 |
|---|
| 2026.06.25 | ₩1,620 | ₩1,660 | ₩1,526 | ₩1,620 | 0.00% | 38.2만 |
|---|
| 2026.06.24 | ₩1,566 | ₩1,673 | ₩1,533 | ₩1,580 | +0.85% | 31.8만 |
|---|
| 2026.06.23 | ₩1,580 | ₩1,647 | ₩1,540 | ₩1,540 | -2.54% | 26.6만 |
|---|
| 2026.06.22 | ₩1,660 | ₩1,660 | ₩1,513 | ₩1,647 | -0.81% | 91.2만 |
|---|
| 2026.06.18 | ₩1,660 | ₩1,700 | ₩1,620 | ₩1,660 | 0.00% | 43만 |
|---|
| 2026.06.17 | ₩1,620 | ₩1,781 | ₩1,600 | ₩1,620 | 0.00% | 35.2만 |
|---|
| 2026.06.16 | ₩1,673 | ₩1,740 | ₩1,620 | ₩1,620 | -3.20% | 33.7만 |
|---|
| 2026.06.15 | ₩1,620 | ₩1,727 | ₩1,620 | ₩1,700 | +4.96% | 24.3만 |
|---|
| 2026.06.12 | ₩1,687 | ₩1,700 | ₩1,580 | ₩1,580 | -6.35% | 18.4만 |
|---|
| 2026.06.11 | ₩1,566 | ₩1,687 | ₩1,513 | ₩1,660 | +5.98% | 60.4만 |
|---|
| 2026.06.10 | ₩1,473 | ₩1,573 | ₩1,473 | ₩1,526 | +3.64% | 18.9만 |
|---|
| 2026.06.09 | ₩1,540 | ₩1,560 | ₩1,439 | ₩1,513 | -1.74% | 52.1만 |
|---|
| 2026.06.08 | ₩1,566 | ₩1,593 | ₩1,513 | ₩1,540 | -1.71% | 19.5만 |
|---|
| 2026.06.05 | ₩1,647 | ₩1,660 | ₩1,506 | ₩1,526 | -7.32% | 51.3만 |
|---|
| 2026.06.04 | ₩1,593 | ₩1,754 | ₩1,593 | ₩1,660 | +4.20% | 59만 |
|---|
| 2026.06.03 | ₩1,687 | ₩1,687 | ₩1,553 | ₩1,607 | -4.76% | 31.3만 |
|---|
| 2026.06.02 | ₩1,740 | ₩1,740 | ₩1,647 | ₩1,687 | -3.08% | 31.9만 |
|---|
| 2026.06.01 | ₩1,727 | ₩1,767 | ₩1,660 | ₩1,727 | 0.00% | 51.3만 |
|---|
| 2026.05.29 | ₩1,700 | ₩1,821 | ₩1,687 | ₩1,754 | +3.15% | 58만 |
|---|
| 2026.05.28 | ₩1,807 | ₩1,821 | ₩1,660 | ₩1,700 | -5.93% | 59.5만 |
|---|
| 2026.05.27 | ₩1,901 | ₩1,981 | ₩1,781 | ₩1,807 | -4.93% | 71.4만 |
|---|
| 2026.05.26 | ₩1,633 | ₩1,888 | ₩1,633 | ₩1,807 | +10.66% | 107.1만 |
|---|
| 2026.05.22 | ₩1,673 | ₩1,714 | ₩1,546 | ₩1,580 | -5.60% | 47.3만 |
|---|
| 2026.05.21 | ₩1,566 | ₩1,714 | ₩1,553 | ₩1,647 | +5.13% | 64.4만 |
|---|
| 2026.05.20 | ₩1,526 | ₩1,660 | ₩1,499 | ₩1,553 | +1.75% | 108.2만 |
|---|
| 2026.05.19 | ₩1,406 | ₩1,432 | ₩1,312 | ₩1,366 | -2.86% | 67.1만 |
|---|
| 2026.05.18 | ₩1,262 | ₩1,432 | ₩1,138 | ₩1,392 | +10.29% | 224.4만 |
|---|
| 2026.05.15 | ₩2,329 | ₩2,329 | ₩1,432 | ₩1,446 | -37.93% | 324.3만 |
|---|
| 2026.05.14 | ₩2,356 | ₩2,430 | ₩2,289 | ₩2,343 | -0.57% | 51.7만 |
|---|
| 2026.05.13 | ₩2,437 | ₩2,477 | ₩2,343 | ₩2,343 | -3.85% | 32.1만 |
|---|
| 2026.05.12 | ₩2,504 | ₩2,530 | ₩2,370 | ₩2,410 | -3.74% | 29.8만 |
|---|
| 2026.05.11 | ₩2,611 | ₩2,611 | ₩2,504 | ₩2,544 | -2.56% | 41.2만 |
|---|
| 2026.05.08 | ₩2,704 | ₩2,704 | ₩2,544 | ₩2,570 | -4.95% | 29.8만 |
|---|
| 2026.05.07 | ₩2,798 | ₩2,838 | ₩2,544 | ₩2,584 | -7.66% | 93.4만 |
|---|
| 2026.05.06 | ₩2,838 | ₩2,945 | ₩2,791 | ₩2,825 | -0.47% | 87.9만 |
|---|
| 2026.05.05 | ₩2,704 | ₩2,932 | ₩2,678 | ₩2,771 | +2.48% | 86.9만 |
|---|
| 2026.05.04 | ₩2,584 | ₩2,811 | ₩2,584 | ₩2,704 | +4.66% | 101.6만 |
|---|
| 2026.05.01 | ₩2,356 | ₩2,624 | ₩2,356 | ₩2,584 | +9.66% | 35.9만 |
|---|
| 2026.04.30 | ₩2,410 | ₩2,423 | ₩2,316 | ₩2,370 | -1.67% | 65.1만 |
|---|
| 2026.04.29 | ₩2,450 | ₩2,504 | ₩2,343 | ₩2,370 | -3.28% | 62.1만 |
|---|
| 2026.04.28 | ₩2,517 | ₩2,557 | ₩2,336 | ₩2,437 | -3.19% | 111.8만 |
|---|
| 2026.04.27 | ₩2,704 | ₩2,704 | ₩2,504 | ₩2,517 | -6.93% | 91.8만 |
|---|
| 2026.04.24 | ₩2,704 | ₩2,838 | ₩2,437 | ₩2,744 | +1.49% | 128.9만 |
|---|
| 2026.04.23 | ₩2,892 | ₩2,892 | ₩2,570 | ₩2,624 | -9.26% | 98.1만 |
|---|
| 2026.04.22 | ₩3,026 | ₩3,079 | ₩2,771 | ₩2,865 | -5.31% | 76.1만 |
|---|
| 2026.04.21 | ₩2,972 | ₩3,173 | ₩2,892 | ₩2,959 | -0.45% | 85.8만 |
|---|
| 2026.04.20 | ₩3,133 | ₩3,160 | ₩2,919 | ₩2,932 | -6.41% | 68.2만 |
|---|
| 2026.04.17 | ₩3,106 | ₩3,307 | ₩3,106 | ₩3,186 | +2.59% | 81.2만 |
|---|
| 2026.04.16 | ₩3,240 | ₩3,307 | ₩3,079 | ₩3,119 | -3.72% | 73.3만 |
|---|
| 2026.04.15 | ₩3,146 | ₩3,414 | ₩3,119 | ₩3,213 | +2.13% | 107.8만 |
|---|
| 2026.04.14 | ₩3,106 | ₩3,327 | ₩3,106 | ₩3,186 | +2.59% | 66.7만 |
|---|
| 2026.04.13 | ₩2,959 | ₩3,146 | ₩2,959 | ₩3,066 | +3.62% | 26.7만 |
|---|
| 2026.04.10 | ₩3,106 | ₩3,146 | ₩2,952 | ₩2,999 | -3.45% | 17.5만 |
|---|
| 2026.04.09 | ₩3,026 | ₩3,133 | ₩2,999 | ₩3,066 | +1.33% | 27만 |
|---|
| 2026.04.08 | ₩3,012 | ₩3,173 | ₩2,985 | ₩3,093 | +2.67% | 47만 |
|---|
| 2026.04.07 | ₩2,932 | ₩2,932 | ₩2,791 | ₩2,865 | -2.28% | 43.6만 |
|---|
| 2026.04.06 | ₩2,945 | ₩3,133 | ₩2,905 | ₩2,999 | +1.82% | 20.7만 |
|---|
| 2026.04.02 | ₩2,905 | ₩3,012 | ₩2,771 | ₩2,932 | +0.92% | 51.4만 |
|---|
| 2026.04.01 | ₩3,146 | ₩3,200 | ₩2,932 | ₩2,959 | -5.96% | 78만 |
|---|
| 2026.03.31 | ₩2,985 | ₩3,267 | ₩2,838 | ₩3,146 | +5.38% | 122.2만 |
|---|
| 2026.03.30 | ₩2,945 | ₩3,079 | ₩2,825 | ₩2,825 | -4.09% | 44.9만 |
|---|
| 2026.03.27 | ₩2,932 | ₩2,972 | ₩2,744 | ₩2,878 | -1.83% | 59.7만 |
|---|
| 2026.03.26 | ₩3,119 | ₩3,226 | ₩2,878 | ₩2,945 | -5.58% | 38.5만 |
|---|
| 2026.03.25 | ₩3,066 | ₩3,293 | ₩3,012 | ₩3,173 | +3.49% | 46.5만 |
|---|
| 2026.03.24 | ₩3,079 | ₩3,119 | ₩2,905 | ₩2,972 | -3.48% | 48.6만 |
|---|
| 2026.03.23 | ₩3,146 | ₩3,267 | ₩3,046 | ₩3,133 | -0.43% | 51.6만 |
|---|
| 2026.03.20 | ₩3,280 | ₩3,327 | ₩2,985 | ₩3,079 | -6.12% | 73.2만 |
|---|
| 2026.03.19 | ₩3,360 | ₩3,374 | ₩3,168 | ₩3,334 | -0.80% | 69만 |
|---|
| 2026.03.18 | ₩3,641 | ₩3,668 | ₩3,414 | ₩3,441 | -5.51% | 80.1만 |
|---|
| 2026.03.17 | ₩3,882 | ₩3,923 | ₩3,641 | ₩3,668 | -5.52% | 64.5만 |
|---|
| 2026.03.16 | ₩3,990 | ₩4,284 | ₩3,789 | ₩3,789 | -5.03% | 62만 |
|---|
| 2026.03.13 | ₩4,057 | ₩4,244 | ₩3,936 | ₩4,016 | -0.99% | 67만 |
|---|
| 2026.03.12 | ₩4,123 | ₩4,311 | ₩4,043 | ₩4,043 | -1.95% | 87.4만 |
|---|
| 2026.03.11 | ₩3,936 | ₩4,150 | ₩3,702 | ₩4,003 | +1.70% | 83.1만 |
|---|
| 2026.03.10 | ₩3,936 | ₩4,324 | ₩3,936 | ₩3,990 | +1.36% | 99만 |
|---|
| 2026.03.09 | ₩3,655 | ₩3,949 | ₩3,588 | ₩3,936 | +7.69% | 55.4만 |
|---|
| 2026.03.06 | ₩3,641 | ₩3,695 | ₩3,403 | ₩3,655 | +0.37% | 112.7만 |
|---|
| 2026.03.05 | ₩3,762 | ₩3,869 | ₩3,641 | ₩3,708 | -1.42% | 30.9만 |
|---|
| 2026.03.04 | ₩3,856 | ₩3,882 | ₩3,722 | ₩3,735 | -3.13% | 31만 |
|---|
| 2026.03.03 | ₩3,775 | ₩3,896 | ₩3,628 | ₩3,775 | 0.00% | 41.4만 |
|---|
| 2026.03.02 | ₩3,668 | ₩3,976 | ₩3,615 | ₩3,963 | +8.03% | 49.2만 |
|---|
| 2026.02.27 | ₩3,990 | ₩4,083 | ₩3,722 | ₩3,749 | -6.04% | 97만 |
|---|
| 2026.02.26 | ₩3,882 | ₩4,150 | ₩3,816 | ₩4,070 | +4.83% | 67만 |
|---|
| 2026.02.25 | ₩3,789 | ₩3,963 | ₩3,749 | ₩3,816 | +0.71% | 46.6만 |
|---|
| 2026.02.24 | ₩3,641 | ₩3,956 | ₩3,481 | ₩3,829 | +5.15% | 54.4만 |
|---|
| 2026.02.23 | ₩3,735 | ₩3,775 | ₩3,494 | ₩3,615 | -3.23% | 68.7만 |
|---|
| 2026.02.20 | ₩3,909 | ₩4,244 | ₩3,735 | ₩3,735 | -4.45% | 54.6만 |
|---|
| 2026.02.19 | ₩3,775 | ₩3,923 | ₩3,655 | ₩3,842 | +1.77% | 28.9만 |
|---|
| 2026.02.18 | ₩3,655 | ₩3,890 | ₩3,641 | ₩3,802 | +4.03% | 31.8만 |
|---|
| 2026.02.17 | ₩3,949 | ₩4,030 | ₩3,615 | ₩3,655 | -7.46% | 73.9만 |
|---|
| 2026.02.13 | ₩4,030 | ₩4,123 | ₩3,789 | ₩4,057 | +0.66% | 64.9만 |
|---|
| 2026.02.12 | ₩3,923 | ₩4,123 | ₩3,856 | ₩3,963 | +1.02% | 61.2만 |
|---|
| 2026.02.11 | ₩4,043 | ₩4,059 | ₩3,387 | ₩3,816 | -5.63% | 199.2만 |
|---|
| 2026.02.10 | ₩4,190 | ₩4,297 | ₩3,923 | ₩4,043 | -3.51% | 70.8만 |
|---|
| 2026.02.09 | ₩4,418 | ₩4,485 | ₩4,150 | ₩4,190 | -5.15% | 43.6만 |
|---|
| 2026.02.06 | ₩4,217 | ₩4,485 | ₩4,194 | ₩4,418 | +4.76% | 60.7만 |
|---|
| 2026.02.05 | ₩4,686 | ₩4,739 | ₩4,016 | ₩4,070 | -13.14% | 102.6만 |
|---|
| 2026.02.04 | ₩4,632 | ₩4,887 | ₩4,338 | ₩4,806 | +3.76% | 79.5만 |
|---|
| 2026.02.03 | ₩4,418 | ₩4,994 | ₩4,318 | ₩4,672 | +5.76% | 145.6만 |
|---|
| 2026.02.02 | ₩3,976 | ₩4,378 | ₩3,976 | ₩4,351 | +9.43% | 94.5만 |
|---|
| 2026.01.30 | ₩4,351 | ₩4,552 | ₩3,949 | ₩4,057 | -6.77% | 97.3만 |
|---|
| 2026.01.29 | ₩4,445 | ₩4,632 | ₩4,150 | ₩4,431 | -0.30% | 80.8만 |
|---|
| 2026.01.28 | ₩4,806 | ₩4,862 | ₩4,311 | ₩4,445 | -7.52% | 73.2만 |
|---|
| 2026.01.27 | ₩4,579 | ₩4,873 | ₩4,485 | ₩4,793 | +4.68% | 68.6만 |
|---|
| 2026.01.26 | ₩4,753 | ₩4,753 | ₩4,217 | ₩4,538 | -4.51% | 120.4만 |
|---|
| 2026.01.23 | ₩4,498 | ₩4,759 | ₩4,322 | ₩4,699 | +4.46% | 129.8만 |
|---|
| 2026.01.22 | ₩4,284 | ₩4,900 | ₩4,284 | ₩4,458 | +4.06% | 134.4만 |
|---|
| 2026.01.21 | ₩4,150 | ₩4,552 | ₩4,010 | ₩4,257 | +2.58% | 248.5만 |
|---|
| 2026.01.20 | ₩3,896 | ₩4,686 | ₩3,494 | ₩4,177 | +7.22% | 505.2만 |
|---|
| 2026.01.16 | ₩3,775 | ₩4,190 | ₩3,401 | ₩4,110 | +8.87% | 205.6만 |
|---|
| 2026.01.15 | ₩3,226 | ₩3,856 | ₩3,186 | ₩3,695 | +14.52% | 165만 |
|---|
| 2026.01.14 | ₩3,079 | ₩3,280 | ₩2,972 | ₩3,133 | +1.74% | 83.9만 |
|---|
| 2026.01.13 | ₩3,012 | ₩3,200 | ₩2,959 | ₩3,039 | +0.89% | 83.8만 |
|---|
| 2026.01.12 | ₩2,704 | ₩3,039 | ₩2,667 | ₩2,959 | +9.41% | 89.7만 |
|---|
| 2026.01.09 | ₩2,838 | ₩3,119 | ₩2,666 | ₩2,744 | -3.30% | 285.9만 |
|---|
| 2026.01.08 | ₩2,463 | ₩2,490 | ₩2,343 | ₩2,350 | -4.62% | 86.7만 |
|---|
| 2026.01.07 | ₩2,597 | ₩2,597 | ₩2,370 | ₩2,450 | -5.67% | 35만 |
|---|
| 2026.01.06 | ₩2,570 | ₩2,651 | ₩2,504 | ₩2,557 | -0.52% | 55.2만 |
|---|
| 2026.01.05 | ₩2,490 | ₩2,611 | ₩2,423 | ₩2,530 | +1.61% | 37.8만 |
|---|
| 2026.01.02 | ₩2,383 | ₩2,477 | ₩2,343 | ₩2,477 | +3.93% | 27.7만 |
|---|
| 2025.12.31 | ₩2,396 | ₩2,410 | ₩2,276 | ₩2,303 | -3.91% | 46.6만 |
|---|
| 2025.12.30 | ₩2,450 | ₩2,517 | ₩2,396 | ₩2,410 | -1.64% | 54.6만 |
|---|
| 2025.12.29 | ₩2,544 | ₩2,651 | ₩2,437 | ₩2,490 | -2.11% | 50.2만 |
|---|
| 2025.12.26 | ₩2,664 | ₩2,744 | ₩2,560 | ₩2,624 | -1.51% | 30만 |
|---|
| 2025.12.24 | ₩2,664 | ₩2,731 | ₩2,572 | ₩2,704 | +1.51% | 16.7만 |
|---|
| 2025.12.23 | ₩2,758 | ₩2,803 | ₩2,517 | ₩2,597 | -5.83% | 64.3만 |
|---|
| 2025.12.22 | ₩2,731 | ₩2,865 | ₩2,731 | ₩2,811 | +2.94% | 31.6만 |
|---|
| 2025.12.19 | ₩2,611 | ₩2,836 | ₩2,611 | ₩2,718 | +4.10% | 37.8만 |
|---|
| 2025.12.18 | ₩2,584 | ₩2,718 | ₩2,584 | ₩2,637 | +2.07% | 29.9만 |
|---|
| 2025.12.17 | ₩2,637 | ₩2,751 | ₩2,544 | ₩2,544 | -3.55% | 61.3만 |
|---|
| 2025.12.16 | ₩2,637 | ₩2,640 | ₩2,477 | ₩2,570 | -2.54% | 46.7만 |
|---|
| 2025.12.15 | ₩2,758 | ₩2,758 | ₩2,524 | ₩2,624 | -4.85% | 49.7만 |
|---|
| 2025.12.12 | ₩2,905 | ₩3,146 | ₩2,711 | ₩2,731 | -5.99% | 59.3만 |
|---|
| 2025.12.11 | ₩2,932 | ₩3,119 | ₩2,785 | ₩2,919 | -0.46% | 76.8만 |
|---|
| 2025.12.10 | ₩3,012 | ₩3,019 | ₩2,852 | ₩2,905 | -3.56% | 79.2만 |
|---|
| 2025.12.09 | ₩2,704 | ₩3,119 | ₩2,704 | ₩3,066 | +13.37% | 59.2만 |
|---|
| 2025.12.08 | ₩2,825 | ₩2,825 | ₩2,678 | ₩2,744 | -2.84% | 35.5만 |
|---|
| 2025.12.05 | ₩2,878 | ₩2,999 | ₩2,718 | ₩2,758 | -4.19% | 91.6만 |
|---|
| 2025.12.04 | ₩2,477 | ₩2,959 | ₩2,423 | ₩2,892 | +16.76% | 133.8만 |
|---|
| 2025.12.03 | ₩2,517 | ₩2,611 | ₩2,356 | ₩2,450 | -2.66% | 86.9만 |
|---|
| 2025.12.02 | ₩2,584 | ₩2,611 | ₩2,416 | ₩2,437 | -5.70% | 96.1만 |
|---|
| 2025.12.01 | ₩2,664 | ₩2,678 | ₩2,437 | ₩2,557 | -4.02% | 60.1만 |
|---|
| 2025.11.28 | ₩2,570 | ₩2,932 | ₩2,544 | ₩2,744 | +6.77% | 97.5만 |
|---|
| 2025.11.26 | ₩2,517 | ₩2,595 | ₩2,370 | ₩2,437 | -3.19% | 97.2만 |
|---|
| 2025.11.25 | ₩2,343 | ₩2,408 | ₩2,236 | ₩2,370 | +1.14% | 131.3만 |
|---|
| 2025.11.24 | ₩2,169 | ₩2,329 | ₩2,088 | ₩2,316 | +6.79% | 146.7만 |
|---|
| 2025.11.21 | ₩2,022 | ₩2,083 | ₩1,914 | ₩2,035 | +0.66% | 57.9만 |
|---|
| 2025.11.20 | ₩2,249 | ₩2,383 | ₩1,995 | ₩1,995 | -11.31% | 184만 |
|---|
| 2025.11.19 | ₩2,169 | ₩2,283 | ₩1,955 | ₩2,022 | -6.79% | 106.5만 |
|---|
| 2025.11.18 | ₩2,236 | ₩2,316 | ₩2,062 | ₩2,115 | -5.39% | 188.1만 |
|---|
| 2025.11.17 | ₩2,329 | ₩2,368 | ₩2,182 | ₩2,263 | -2.87% | 82만 |
|---|
| 2025.11.14 | ₩2,236 | ₩2,410 | ₩2,236 | ₩2,329 | +4.19% | 117.2만 |
|---|
| 2025.11.13 | ₩2,450 | ₩2,544 | ₩2,249 | ₩2,329 | -4.92% | 93.5만 |
|---|
| 2025.11.12 | ₩2,450 | ₩2,506 | ₩2,182 | ₩2,410 | -1.64% | 160.7만 |
|---|
| 2025.11.11 | ₩2,865 | ₩2,865 | ₩2,303 | ₩2,370 | -17.29% | 169.6만 |
|---|
| 2025.11.10 | ₩3,012 | ₩3,079 | ₩2,718 | ₩2,825 | -6.22% | 77.6만 |
|---|
| 2025.11.07 | ₩2,624 | ₩2,838 | ₩2,504 | ₩2,825 | +7.65% | 81만 |
|---|
| 2025.11.06 | ₩3,079 | ₩3,213 | ₩2,611 | ₩2,651 | -13.91% | 138.3만 |
|---|
| 2025.11.05 | ₩3,026 | ₩3,146 | ₩2,704 | ₩2,959 | -2.21% | 82.8만 |
|---|
| 2025.11.04 | ₩3,347 | ₩3,481 | ₩2,704 | ₩3,012 | -10.00% | 195만 |
|---|
| 2025.11.03 | ₩4,217 | ₩4,217 | ₩3,387 | ₩3,427 | -18.73% | 119.6만 |
|---|
| 2025.10.31 | ₩4,016 | ₩4,458 | ₩3,909 | ₩4,271 | +6.33% | 46.6만 |
|---|
| 2025.10.30 | ₩4,137 | ₩4,164 | ₩3,909 | ₩3,976 | -3.88% | 33.6만 |
|---|
| 2025.10.29 | ₩4,150 | ₩4,391 | ₩3,909 | ₩3,909 | -5.81% | 44.9만 |
|---|
| 2025.10.28 | ₩4,672 | ₩4,679 | ₩4,137 | ₩4,177 | -10.60% | 46.6만 |
|---|
| 2025.10.27 | ₩4,873 | ₩5,020 | ₩4,579 | ₩4,592 | -5.77% | 105.4만 |
|---|
| 2025.10.24 | ₩4,271 | ₩4,580 | ₩4,271 | ₩4,472 | +4.70% | 53.9만 |
|---|
| 2025.10.23 | ₩4,097 | ₩4,271 | ₩4,003 | ₩4,231 | +3.27% | 34.5만 |
|---|
| 2025.10.22 | ₩3,655 | ₩4,137 | ₩3,628 | ₩4,123 | +12.82% | 109.6만 |
|---|
| 2025.10.21 | ₩4,458 | ₩4,481 | ₩4,244 | ₩4,338 | -2.70% | 31.5만 |
|---|
| 2025.10.20 | ₩4,418 | ₩4,659 | ₩4,418 | ₩4,498 | +1.82% | 41만 |
|---|
| 2025.10.17 | ₩4,070 | ₩4,391 | ₩4,070 | ₩4,311 | +5.92% | 43.9만 |
|---|
| 2025.10.16 | ₩4,646 | ₩4,793 | ₩4,123 | ₩4,177 | -10.09% | 68.6만 |
|---|
| 2025.10.15 | ₩4,726 | ₩4,820 | ₩4,324 | ₩4,485 | -5.10% | 54.6만 |
|---|
| 2025.10.14 | ₩3,909 | ₩4,686 | ₩3,789 | ₩4,605 | +17.81% | 109.6만 |
|---|
| 2025.10.13 | ₩4,244 | ₩4,344 | ₩3,824 | ₩3,949 | -6.94% | 95.6만 |
|---|
| 2025.10.10 | ₩4,418 | ₩4,525 | ₩3,976 | ₩4,257 | -3.64% | 119.5만 |
|---|