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 | ₩1,020 | ₩1,020 | ₩939 | ₩951 | -6.71% | 29.1만 |
| 2026.10.08 | ₩993 | ₩1,006 | ₩952 | ₩983 | -0.95% | 23.7만 |
| 2026.10.07 | ₩1,033 | ₩1,033 | ₩987 | ₩997 | -3.51% | 29.1만 |
| 2026.10.06 | ₩1,073 | ₩1,122 | ₩1,020 | ₩1,045 | -2.63% | 48.2만 |
| 2026.10.05 | ₩1,154 | ₩1,181 | ₩1,046 | ₩1,052 | -8.84% | 42.3만 |
| 2026.10.02 | ₩1,207 | ₩1,207 | ₩1,158 | ₩1,158 | -4.11% | 8.4만 |
| 2026.10.01 | ₩1,181 | ₩1,181 | ₩1,113 | ₩1,143 | -3.18% | 12.8만 |
| 2026.09.30 | ₩1,142 | ₩1,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,127 |
| -1.29% |
| 15.9만 |
| 2026.09.29 | ₩1,194 | ₩1,211 | ₩1,134 | ₩1,164 | -2.47% | 25.3만 |
|---|
| 2026.09.28 | ₩1,164 | ₩1,207 | ₩1,164 | ₩1,181 | +1.38% | 25.4만 |
|---|
| 2026.09.25 | ₩1,274 | ₩1,301 | ₩1,186 | ₩1,193 | -6.42% | 31.2만 |
|---|
| 2026.09.24 | ₩1,342 | ₩1,355 | ₩1,276 | ₩1,288 | -4.00% | 64.3만 |
|---|
| 2026.09.23 | ₩1,328 | ₩1,350 | ₩1,281 | ₩1,296 | -2.42% | 26.5만 |
|---|
| 2026.09.22 | ₩1,328 | ₩1,382 | ₩1,307 | ₩1,307 | -1.62% | 22.6만 |
|---|
| 2026.09.21 | ₩1,355 | ₩1,368 | ₩1,313 | ₩1,325 | -2.18% | 24.6만 |
|---|
| 2026.09.18 | ₩1,382 | ₩1,421 | ₩1,283 | ₩1,368 | -0.97% | 40.7만 |
|---|
| 2026.09.17 | ₩1,342 | ₩1,362 | ₩1,289 | ₩1,291 | -3.80% | 30만 |
|---|
| 2026.09.16 | ₩1,449 | ₩1,449 | ₩1,328 | ₩1,328 | -8.33% | 34.7만 |
|---|
| 2026.09.15 | ₩1,476 | ₩1,482 | ₩1,409 | ₩1,435 | -2.73% | 25.3만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,482 | ₩1,362 | ₩1,449 | +3.85% | 63만 |
|---|
| 2026.09.11 | ₩1,460 | ₩1,460 | ₩1,355 | ₩1,382 | -5.33% | 23.2만 |
|---|
| 2026.09.10 | ₩1,342 | ₩1,473 | ₩1,328 | ₩1,449 | +8.00% | 48.3만 |
|---|
| 2026.09.09 | ₩1,382 | ₩1,435 | ₩1,355 | ₩1,355 | -1.94% | 23.2만 |
|---|
| 2026.09.08 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,368 | -6.42% | 21.6만 |
|---|
| 2026.09.04 | ₩1,449 | ₩1,476 | ₩1,422 | ₩1,442 | -0.46% | 19.8만 |
|---|
| 2026.09.03 | ₩1,449 | ₩1,543 | ₩1,449 | ₩1,476 | +1.85% | 34.9만 |
|---|
| 2026.09.02 | ₩1,435 | ₩1,476 | ₩1,342 | ₩1,435 | 0.00% | 42.3만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,489 | ₩1,362 | ₩1,409 | +0.96% | 105.7만 |
|---|
| 2026.08.31 | ₩1,339 | ₩1,462 | ₩1,274 | ₩1,335 | -0.30% | 167.6만 |
|---|
| 2026.08.28 | ₩1,336 | ₩1,382 | ₩1,316 | ₩1,320 | -1.20% | 13.6만 |
|---|
| 2026.08.27 | ₩1,328 | ₩1,331 | ₩1,315 | ₩1,319 | -0.71% | 6.5만 |
|---|
| 2026.08.26 | ₩1,305 | ₩1,336 | ₩1,288 | ₩1,323 | +1.34% | 11.1만 |
|---|
| 2026.08.25 | ₩1,368 | ₩1,382 | ₩1,304 | ₩1,316 | -3.82% | 36.3만 |
|---|
| 2026.08.24 | ₩1,382 | ₩1,422 | ₩1,301 | ₩1,317 | -4.66% | 11.7만 |
|---|
| 2026.08.21 | ₩1,342 | ₩1,375 | ₩1,329 | ₩1,368 | +2.00% | 18.5만 |
|---|
| 2026.08.20 | ₩1,355 | ₩1,382 | ₩1,289 | ₩1,355 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩1,328 | ₩1,402 | ₩1,303 | ₩1,368 | +3.03% | 43.1만 |
|---|
| 2026.08.18 | ₩1,288 | ₩1,338 | ₩1,261 | ₩1,323 | +2.71% | 23.9만 |
|---|
| 2026.08.17 | ₩1,328 | ₩1,382 | ₩1,293 | ₩1,315 | -1.01% | 43.7만 |
|---|
| 2026.08.14 | ₩1,462 | ₩1,462 | ₩1,288 | ₩1,355 | -7.34% | 81.5만 |
|---|
| 2026.08.13 | ₩1,476 | ₩1,590 | ₩1,449 | ₩1,489 | +0.91% | 71.8만 |
|---|
| 2026.08.12 | ₩1,503 | ₩1,570 | ₩1,435 | ₩1,462 | -2.68% | 49.2만 |
|---|
| 2026.08.11 | ₩1,529 | ₩1,583 | ₩1,449 | ₩1,489 | -2.63% | 25.6만 |
|---|
| 2026.08.10 | ₩1,333 | ₩1,529 | ₩1,261 | ₩1,503 | +12.68% | 73.7만 |
|---|
| 2026.08.07 | ₩1,296 | ₩1,368 | ₩1,296 | ₩1,355 | +4.55% | 14.7만 |
|---|
| 2026.08.06 | ₩1,319 | ₩1,382 | ₩1,288 | ₩1,355 | +2.75% | 12.5만 |
|---|
| 2026.08.05 | ₩1,382 | ₩1,406 | ₩1,305 | ₩1,355 | -1.94% | 10.1만 |
|---|
| 2026.08.04 | ₩1,368 | ₩1,409 | ₩1,315 | ₩1,382 | +0.98% | 39.2만 |
|---|
| 2026.08.03 | ₩1,154 | ₩1,382 | ₩1,154 | ₩1,342 | +16.28% | 45.2만 |
|---|
| 2026.07.31 | ₩1,228 | ₩1,228 | ₩1,148 | ₩1,175 | -4.26% | 26.8만 |
|---|
| 2026.07.30 | ₩1,315 | ₩1,342 | ₩1,181 | ₩1,223 | -6.94% | 75.3만 |
|---|
| 2026.07.29 | ₩1,299 | ₩1,328 | ₩1,248 | ₩1,272 | -2.07% | 25.6만 |
|---|
| 2026.07.28 | ₩1,368 | ₩1,435 | ₩1,285 | ₩1,296 | -5.29% | 25.6만 |
|---|
| 2026.07.27 | ₩1,261 | ₩1,435 | ₩1,248 | ₩1,335 | +5.85% | 36.1만 |
|---|
| 2026.07.24 | ₩1,261 | ₩1,280 | ₩1,193 | ₩1,250 | -0.85% | 18만 |
|---|
| 2026.07.23 | ₩1,261 | ₩1,355 | ₩1,155 | ₩1,221 | -3.19% | 18.8만 |
|---|
| 2026.07.22 | ₩1,305 | ₩1,355 | ₩1,253 | ₩1,265 | -3.08% | 7.9만 |
|---|
| 2026.07.21 | ₩1,342 | ₩1,395 | ₩1,274 | ₩1,305 | -2.70% | 25.3만 |
|---|
| 2026.07.20 | ₩1,245 | ₩1,372 | ₩1,245 | ₩1,319 | +5.93% | 13.9만 |
|---|
| 2026.07.17 | ₩1,288 | ₩1,301 | ₩1,020 | ₩1,261 | -2.08% | 53.4만 |
|---|
| 2026.07.16 | ₩1,382 | ₩1,409 | ₩1,249 | ₩1,274 | -7.77% | 54.6만 |
|---|
| 2026.07.15 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,422 | +1.92% | 14.7만 |
|---|
| 2026.07.14 | ₩1,382 | ₩1,461 | ₩1,382 | ₩1,422 | +2.91% | 13.9만 |
|---|
| 2026.07.13 | ₩1,476 | ₩1,503 | ₩1,382 | ₩1,395 | -5.45% | 28.3만 |
|---|
| 2026.07.10 | ₩1,462 | ₩1,496 | ₩1,456 | ₩1,489 | +1.83% | 11.6만 |
|---|
| 2026.07.09 | ₩1,435 | ₩1,462 | ₩1,415 | ₩1,449 | +0.93% | 10만 |
|---|
| 2026.07.08 | ₩1,462 | ₩1,462 | ₩1,409 | ₩1,422 | -2.75% | 16.1만 |
|---|
| 2026.07.07 | ₩1,503 | ₩1,503 | ₩1,422 | ₩1,442 | -4.02% | 19.9만 |
|---|
| 2026.07.06 | ₩1,476 | ₩1,543 | ₩1,442 | ₩1,516 | +2.73% | 16.1만 |
|---|
| 2026.07.02 | ₩1,489 | ₩1,603 | ₩1,449 | ₩1,476 | -0.90% | 33.7만 |
|---|
| 2026.07.01 | ₩1,610 | ₩1,623 | ₩1,449 | ₩1,462 | -9.17% | 379.7만 |
|---|
| 2026.06.30 | ₩1,824 | ₩1,824 | ₩1,623 | ₩1,637 | -10.29% | 44.2만 |
|---|
| 2026.06.29 | ₩1,851 | ₩1,925 | ₩1,798 | ₩1,824 | -1.45% | 84.2만 |
|---|
| 2026.06.26 | ₩1,610 | ₩1,905 | ₩1,603 | ₩1,851 | +15.00% | 76.1만 |
|---|
| 2026.06.25 | ₩1,623 | ₩1,664 | ₩1,529 | ₩1,623 | 0.00% | 38.2만 |
|---|
| 2026.06.24 | ₩1,570 | ₩1,677 | ₩1,536 | ₩1,583 | +0.85% | 31.8만 |
|---|
| 2026.06.23 | ₩1,583 | ₩1,650 | ₩1,543 | ₩1,543 | -2.54% | 26.6만 |
|---|
| 2026.06.22 | ₩1,664 | ₩1,664 | ₩1,516 | ₩1,650 | -0.81% | 91.2만 |
|---|
| 2026.06.18 | ₩1,664 | ₩1,704 | ₩1,623 | ₩1,664 | 0.00% | 43만 |
|---|
| 2026.06.17 | ₩1,623 | ₩1,784 | ₩1,603 | ₩1,623 | 0.00% | 35.2만 |
|---|
| 2026.06.16 | ₩1,677 | ₩1,744 | ₩1,623 | ₩1,623 | -3.20% | 33.7만 |
|---|
| 2026.06.15 | ₩1,623 | ₩1,731 | ₩1,623 | ₩1,704 | +4.96% | 24.3만 |
|---|
| 2026.06.12 | ₩1,690 | ₩1,704 | ₩1,583 | ₩1,583 | -6.35% | 18.4만 |
|---|
| 2026.06.11 | ₩1,570 | ₩1,690 | ₩1,516 | ₩1,664 | +5.98% | 60.4만 |
|---|
| 2026.06.10 | ₩1,476 | ₩1,576 | ₩1,476 | ₩1,529 | +3.64% | 18.9만 |
|---|
| 2026.06.09 | ₩1,543 | ₩1,563 | ₩1,442 | ₩1,516 | -1.74% | 52.1만 |
|---|
| 2026.06.08 | ₩1,570 | ₩1,596 | ₩1,516 | ₩1,543 | -1.71% | 19.5만 |
|---|
| 2026.06.05 | ₩1,650 | ₩1,664 | ₩1,509 | ₩1,529 | -7.32% | 51.3만 |
|---|
| 2026.06.04 | ₩1,596 | ₩1,757 | ₩1,596 | ₩1,664 | +4.20% | 59만 |
|---|
| 2026.06.03 | ₩1,690 | ₩1,690 | ₩1,556 | ₩1,610 | -4.76% | 31.3만 |
|---|
| 2026.06.02 | ₩1,744 | ₩1,744 | ₩1,650 | ₩1,690 | -3.08% | 31.9만 |
|---|
| 2026.06.01 | ₩1,731 | ₩1,771 | ₩1,664 | ₩1,731 | 0.00% | 51.3만 |
|---|
| 2026.05.29 | ₩1,704 | ₩1,824 | ₩1,690 | ₩1,757 | +3.15% | 58만 |
|---|
| 2026.05.28 | ₩1,811 | ₩1,824 | ₩1,664 | ₩1,704 | -5.93% | 59.5만 |
|---|
| 2026.05.27 | ₩1,905 | ₩1,985 | ₩1,784 | ₩1,811 | -4.93% | 71.4만 |
|---|
| 2026.05.26 | ₩1,637 | ₩1,892 | ₩1,637 | ₩1,811 | +10.66% | 107.1만 |
|---|
| 2026.05.22 | ₩1,677 | ₩1,717 | ₩1,549 | ₩1,583 | -5.60% | 47.3만 |
|---|
| 2026.05.21 | ₩1,570 | ₩1,717 | ₩1,556 | ₩1,650 | +5.13% | 64.4만 |
|---|
| 2026.05.20 | ₩1,529 | ₩1,664 | ₩1,503 | ₩1,556 | +1.75% | 108.2만 |
|---|
| 2026.05.19 | ₩1,409 | ₩1,435 | ₩1,315 | ₩1,368 | -2.86% | 67.1만 |
|---|
| 2026.05.18 | ₩1,265 | ₩1,435 | ₩1,140 | ₩1,395 | +10.29% | 224.4만 |
|---|
| 2026.05.15 | ₩2,334 | ₩2,334 | ₩1,435 | ₩1,449 | -37.93% | 324.3만 |
|---|
| 2026.05.14 | ₩2,361 | ₩2,435 | ₩2,294 | ₩2,348 | -0.57% | 51.7만 |
|---|
| 2026.05.13 | ₩2,442 | ₩2,482 | ₩2,348 | ₩2,348 | -3.85% | 32.1만 |
|---|
| 2026.05.12 | ₩2,509 | ₩2,536 | ₩2,375 | ₩2,415 | -3.74% | 29.8만 |
|---|
| 2026.05.11 | ₩2,616 | ₩2,616 | ₩2,509 | ₩2,549 | -2.56% | 41.2만 |
|---|
| 2026.05.08 | ₩2,710 | ₩2,710 | ₩2,549 | ₩2,576 | -4.95% | 29.8만 |
|---|
| 2026.05.07 | ₩2,804 | ₩2,844 | ₩2,549 | ₩2,589 | -7.66% | 93.4만 |
|---|
| 2026.05.06 | ₩2,844 | ₩2,951 | ₩2,797 | ₩2,831 | -0.47% | 87.9만 |
|---|
| 2026.05.05 | ₩2,710 | ₩2,938 | ₩2,683 | ₩2,777 | +2.48% | 86.9만 |
|---|
| 2026.05.04 | ₩2,589 | ₩2,817 | ₩2,589 | ₩2,710 | +4.66% | 101.6만 |
|---|
| 2026.05.01 | ₩2,361 | ₩2,629 | ₩2,361 | ₩2,589 | +9.66% | 35.9만 |
|---|
| 2026.04.30 | ₩2,415 | ₩2,428 | ₩2,321 | ₩2,375 | -1.67% | 65.1만 |
|---|
| 2026.04.29 | ₩2,455 | ₩2,509 | ₩2,348 | ₩2,375 | -3.28% | 62.1만 |
|---|
| 2026.04.28 | ₩2,522 | ₩2,562 | ₩2,341 | ₩2,442 | -3.19% | 111.8만 |
|---|
| 2026.04.27 | ₩2,710 | ₩2,710 | ₩2,509 | ₩2,522 | -6.93% | 91.8만 |
|---|
| 2026.04.24 | ₩2,710 | ₩2,844 | ₩2,442 | ₩2,750 | +1.49% | 128.9만 |
|---|
| 2026.04.23 | ₩2,898 | ₩2,898 | ₩2,576 | ₩2,629 | -9.26% | 98.1만 |
|---|
| 2026.04.22 | ₩3,032 | ₩3,086 | ₩2,777 | ₩2,871 | -5.31% | 76.1만 |
|---|
| 2026.04.21 | ₩2,978 | ₩3,179 | ₩2,898 | ₩2,965 | -0.45% | 85.8만 |
|---|
| 2026.04.20 | ₩3,139 | ₩3,166 | ₩2,925 | ₩2,938 | -6.41% | 68.2만 |
|---|
| 2026.04.17 | ₩3,112 | ₩3,314 | ₩3,112 | ₩3,193 | +2.59% | 81.2만 |
|---|
| 2026.04.16 | ₩3,247 | ₩3,314 | ₩3,086 | ₩3,126 | -3.72% | 73.3만 |
|---|
| 2026.04.15 | ₩3,153 | ₩3,421 | ₩3,126 | ₩3,220 | +2.13% | 107.8만 |
|---|
| 2026.04.14 | ₩3,112 | ₩3,334 | ₩3,112 | ₩3,193 | +2.59% | 66.7만 |
|---|
| 2026.04.13 | ₩2,965 | ₩3,153 | ₩2,965 | ₩3,072 | +3.62% | 26.7만 |
|---|
| 2026.04.10 | ₩3,112 | ₩3,153 | ₩2,958 | ₩3,005 | -3.45% | 17.5만 |
|---|
| 2026.04.09 | ₩3,032 | ₩3,139 | ₩3,005 | ₩3,072 | +1.33% | 27만 |
|---|
| 2026.04.08 | ₩3,018 | ₩3,179 | ₩2,992 | ₩3,099 | +2.67% | 47만 |
|---|
| 2026.04.07 | ₩2,938 | ₩2,938 | ₩2,797 | ₩2,871 | -2.28% | 43.6만 |
|---|
| 2026.04.06 | ₩2,951 | ₩3,139 | ₩2,911 | ₩3,005 | +1.82% | 20.7만 |
|---|
| 2026.04.02 | ₩2,911 | ₩3,018 | ₩2,777 | ₩2,938 | +0.92% | 51.4만 |
|---|
| 2026.04.01 | ₩3,153 | ₩3,206 | ₩2,938 | ₩2,965 | -5.96% | 78만 |
|---|
| 2026.03.31 | ₩2,992 | ₩3,273 | ₩2,844 | ₩3,153 | +5.38% | 122.2만 |
|---|
| 2026.03.30 | ₩2,951 | ₩3,086 | ₩2,831 | ₩2,831 | -4.09% | 44.9만 |
|---|
| 2026.03.27 | ₩2,938 | ₩2,978 | ₩2,750 | ₩2,884 | -1.83% | 59.7만 |
|---|
| 2026.03.26 | ₩3,126 | ₩3,233 | ₩2,884 | ₩2,951 | -5.58% | 38.5만 |
|---|
| 2026.03.25 | ₩3,072 | ₩3,300 | ₩3,018 | ₩3,179 | +3.49% | 46.5만 |
|---|
| 2026.03.24 | ₩3,086 | ₩3,126 | ₩2,911 | ₩2,978 | -3.48% | 48.6만 |
|---|
| 2026.03.23 | ₩3,153 | ₩3,273 | ₩3,052 | ₩3,139 | -0.43% | 51.6만 |
|---|
| 2026.03.20 | ₩3,287 | ₩3,334 | ₩2,992 | ₩3,086 | -6.12% | 73.2만 |
|---|
| 2026.03.19 | ₩3,367 | ₩3,381 | ₩3,174 | ₩3,340 | -0.80% | 69만 |
|---|
| 2026.03.18 | ₩3,649 | ₩3,676 | ₩3,421 | ₩3,448 | -5.51% | 80.1만 |
|---|
| 2026.03.17 | ₩3,890 | ₩3,931 | ₩3,649 | ₩3,676 | -5.52% | 64.5만 |
|---|
| 2026.03.16 | ₩3,998 | ₩4,293 | ₩3,797 | ₩3,797 | -5.03% | 62만 |
|---|
| 2026.03.13 | ₩4,065 | ₩4,253 | ₩3,944 | ₩4,025 | -0.99% | 67만 |
|---|
| 2026.03.12 | ₩4,132 | ₩4,320 | ₩4,051 | ₩4,051 | -1.95% | 87.4만 |
|---|
| 2026.03.11 | ₩3,944 | ₩4,159 | ₩3,709 | ₩4,011 | +1.70% | 83.1만 |
|---|
| 2026.03.10 | ₩3,944 | ₩4,333 | ₩3,944 | ₩3,998 | +1.36% | 99만 |
|---|
| 2026.03.09 | ₩3,662 | ₩3,958 | ₩3,595 | ₩3,944 | +7.69% | 55.4만 |
|---|
| 2026.03.06 | ₩3,649 | ₩3,703 | ₩3,410 | ₩3,662 | +0.37% | 112.7만 |
|---|
| 2026.03.05 | ₩3,770 | ₩3,877 | ₩3,649 | ₩3,716 | -1.42% | 30.9만 |
|---|
| 2026.03.04 | ₩3,864 | ₩3,890 | ₩3,729 | ₩3,743 | -3.13% | 31만 |
|---|
| 2026.03.03 | ₩3,783 | ₩3,904 | ₩3,636 | ₩3,783 | 0.00% | 41.4만 |
|---|
| 2026.03.02 | ₩3,676 | ₩3,984 | ₩3,622 | ₩3,971 | +8.03% | 49.2만 |
|---|
| 2026.02.27 | ₩3,998 | ₩4,092 | ₩3,729 | ₩3,756 | -6.04% | 97만 |
|---|
| 2026.02.26 | ₩3,890 | ₩4,159 | ₩3,823 | ₩4,078 | +4.83% | 67만 |
|---|
| 2026.02.25 | ₩3,797 | ₩3,971 | ₩3,756 | ₩3,823 | +0.71% | 46.6만 |
|---|
| 2026.02.24 | ₩3,649 | ₩3,964 | ₩3,488 | ₩3,837 | +5.15% | 54.4만 |
|---|
| 2026.02.23 | ₩3,743 | ₩3,783 | ₩3,501 | ₩3,622 | -3.23% | 68.7만 |
|---|
| 2026.02.20 | ₩3,917 | ₩4,253 | ₩3,743 | ₩3,743 | -4.45% | 54.6만 |
|---|
| 2026.02.19 | ₩3,783 | ₩3,931 | ₩3,662 | ₩3,850 | +1.77% | 28.9만 |
|---|
| 2026.02.18 | ₩3,662 | ₩3,899 | ₩3,649 | ₩3,810 | +4.03% | 31.8만 |
|---|
| 2026.02.17 | ₩3,958 | ₩4,038 | ₩3,622 | ₩3,662 | -7.46% | 73.9만 |
|---|
| 2026.02.13 | ₩4,038 | ₩4,132 | ₩3,797 | ₩4,065 | +0.66% | 64.9만 |
|---|
| 2026.02.12 | ₩3,931 | ₩4,132 | ₩3,864 | ₩3,971 | +1.02% | 61.2만 |
|---|
| 2026.02.11 | ₩4,051 | ₩4,068 | ₩3,394 | ₩3,823 | -5.63% | 199.2만 |
|---|
| 2026.02.10 | ₩4,199 | ₩4,306 | ₩3,931 | ₩4,051 | -3.51% | 70.8만 |
|---|
| 2026.02.09 | ₩4,427 | ₩4,494 | ₩4,159 | ₩4,199 | -5.15% | 43.6만 |
|---|
| 2026.02.06 | ₩4,226 | ₩4,494 | ₩4,203 | ₩4,427 | +4.76% | 60.7만 |
|---|
| 2026.02.05 | ₩4,695 | ₩4,749 | ₩4,025 | ₩4,078 | -13.14% | 102.6만 |
|---|
| 2026.02.04 | ₩4,642 | ₩4,897 | ₩4,347 | ₩4,816 | +3.76% | 79.5만 |
|---|
| 2026.02.03 | ₩4,427 | ₩5,004 | ₩4,326 | ₩4,682 | +5.76% | 145.6만 |
|---|
| 2026.02.02 | ₩3,984 | ₩4,387 | ₩3,984 | ₩4,360 | +9.43% | 94.5만 |
|---|
| 2026.01.30 | ₩4,360 | ₩4,561 | ₩3,958 | ₩4,065 | -6.77% | 97.3만 |
|---|
| 2026.01.29 | ₩4,454 | ₩4,642 | ₩4,159 | ₩4,440 | -0.30% | 80.8만 |
|---|
| 2026.01.28 | ₩4,816 | ₩4,872 | ₩4,320 | ₩4,454 | -7.52% | 73.2만 |
|---|
| 2026.01.27 | ₩4,588 | ₩4,883 | ₩4,494 | ₩4,803 | +4.68% | 68.6만 |
|---|
| 2026.01.26 | ₩4,762 | ₩4,762 | ₩4,226 | ₩4,548 | -4.51% | 120.4만 |
|---|
| 2026.01.23 | ₩4,508 | ₩4,769 | ₩4,330 | ₩4,709 | +4.46% | 129.8만 |
|---|
| 2026.01.22 | ₩4,293 | ₩4,910 | ₩4,293 | ₩4,467 | +4.06% | 134.4만 |
|---|
| 2026.01.21 | ₩4,159 | ₩4,561 | ₩4,018 | ₩4,266 | +2.58% | 248.5만 |
|---|
| 2026.01.20 | ₩3,904 | ₩4,695 | ₩3,501 | ₩4,186 | +7.22% | 505.2만 |
|---|
| 2026.01.16 | ₩3,783 | ₩4,199 | ₩3,408 | ₩4,119 | +8.87% | 205.6만 |
|---|
| 2026.01.15 | ₩3,233 | ₩3,864 | ₩3,193 | ₩3,703 | +14.52% | 165만 |
|---|
| 2026.01.14 | ₩3,086 | ₩3,287 | ₩2,978 | ₩3,139 | +1.74% | 83.9만 |
|---|
| 2026.01.13 | ₩3,018 | ₩3,206 | ₩2,965 | ₩3,045 | +0.89% | 83.8만 |
|---|
| 2026.01.12 | ₩2,710 | ₩3,045 | ₩2,672 | ₩2,965 | +9.41% | 89.7만 |
|---|
| 2026.01.09 | ₩2,844 | ₩3,126 | ₩2,671 | ₩2,750 | -3.30% | 285.9만 |
|---|
| 2026.01.08 | ₩2,468 | ₩2,495 | ₩2,348 | ₩2,354 | -4.62% | 86.7만 |
|---|
| 2026.01.07 | ₩2,603 | ₩2,603 | ₩2,375 | ₩2,455 | -5.67% | 35만 |
|---|
| 2026.01.06 | ₩2,576 | ₩2,656 | ₩2,509 | ₩2,562 | -0.52% | 55.2만 |
|---|
| 2026.01.05 | ₩2,495 | ₩2,616 | ₩2,428 | ₩2,536 | +1.61% | 37.8만 |
|---|
| 2026.01.02 | ₩2,388 | ₩2,482 | ₩2,348 | ₩2,482 | +3.93% | 27.7만 |
|---|
| 2025.12.31 | ₩2,401 | ₩2,415 | ₩2,281 | ₩2,307 | -3.91% | 46.6만 |
|---|
| 2025.12.30 | ₩2,455 | ₩2,522 | ₩2,401 | ₩2,415 | -1.64% | 54.6만 |
|---|
| 2025.12.29 | ₩2,549 | ₩2,656 | ₩2,442 | ₩2,495 | -2.11% | 50.2만 |
|---|
| 2025.12.26 | ₩2,670 | ₩2,750 | ₩2,565 | ₩2,629 | -1.51% | 30만 |
|---|
| 2025.12.24 | ₩2,670 | ₩2,737 | ₩2,577 | ₩2,710 | +1.51% | 16.7만 |
|---|
| 2025.12.23 | ₩2,764 | ₩2,809 | ₩2,522 | ₩2,603 | -5.83% | 64.3만 |
|---|
| 2025.12.22 | ₩2,737 | ₩2,871 | ₩2,737 | ₩2,817 | +2.94% | 31.6만 |
|---|
| 2025.12.19 | ₩2,616 | ₩2,841 | ₩2,616 | ₩2,723 | +4.10% | 37.8만 |
|---|
| 2025.12.18 | ₩2,589 | ₩2,723 | ₩2,589 | ₩2,643 | +2.07% | 29.9만 |
|---|
| 2025.12.17 | ₩2,643 | ₩2,757 | ₩2,549 | ₩2,549 | -3.55% | 61.3만 |
|---|
| 2025.12.16 | ₩2,643 | ₩2,646 | ₩2,482 | ₩2,576 | -2.54% | 46.7만 |
|---|
| 2025.12.15 | ₩2,764 | ₩2,764 | ₩2,529 | ₩2,629 | -4.85% | 49.7만 |
|---|
| 2025.12.12 | ₩2,911 | ₩3,153 | ₩2,717 | ₩2,737 | -5.99% | 59.3만 |
|---|
| 2025.12.11 | ₩2,938 | ₩3,126 | ₩2,790 | ₩2,925 | -0.46% | 76.8만 |
|---|
| 2025.12.10 | ₩3,018 | ₩3,025 | ₩2,857 | ₩2,911 | -3.56% | 79.2만 |
|---|
| 2025.12.09 | ₩2,710 | ₩3,126 | ₩2,710 | ₩3,072 | +13.37% | 59.2만 |
|---|
| 2025.12.08 | ₩2,831 | ₩2,831 | ₩2,683 | ₩2,750 | -2.84% | 35.5만 |
|---|
| 2025.12.05 | ₩2,884 | ₩3,005 | ₩2,723 | ₩2,764 | -4.19% | 91.6만 |
|---|
| 2025.12.04 | ₩2,482 | ₩2,965 | ₩2,428 | ₩2,898 | +16.76% | 133.8만 |
|---|
| 2025.12.03 | ₩2,522 | ₩2,616 | ₩2,361 | ₩2,455 | -2.66% | 86.9만 |
|---|
| 2025.12.02 | ₩2,589 | ₩2,616 | ₩2,421 | ₩2,442 | -5.70% | 96.1만 |
|---|
| 2025.12.01 | ₩2,670 | ₩2,683 | ₩2,442 | ₩2,562 | -4.02% | 60.1만 |
|---|
| 2025.11.28 | ₩2,576 | ₩2,938 | ₩2,549 | ₩2,750 | +6.77% | 97.5만 |
|---|
| 2025.11.26 | ₩2,522 | ₩2,600 | ₩2,375 | ₩2,442 | -3.19% | 97.2만 |
|---|
| 2025.11.25 | ₩2,348 | ₩2,413 | ₩2,240 | ₩2,375 | +1.14% | 131.3만 |
|---|
| 2025.11.24 | ₩2,173 | ₩2,334 | ₩2,093 | ₩2,321 | +6.79% | 146.7만 |
|---|
| 2025.11.21 | ₩2,026 | ₩2,087 | ₩1,918 | ₩2,039 | +0.66% | 57.9만 |
|---|
| 2025.11.20 | ₩2,254 | ₩2,388 | ₩1,999 | ₩1,999 | -11.31% | 184만 |
|---|
| 2025.11.19 | ₩2,173 | ₩2,287 | ₩1,959 | ₩2,026 | -6.79% | 106.5만 |
|---|
| 2025.11.18 | ₩2,240 | ₩2,321 | ₩2,066 | ₩2,120 | -5.39% | 188.1만 |
|---|
| 2025.11.17 | ₩2,334 | ₩2,373 | ₩2,187 | ₩2,267 | -2.87% | 82만 |
|---|
| 2025.11.14 | ₩2,240 | ₩2,415 | ₩2,240 | ₩2,334 | +4.19% | 117.2만 |
|---|
| 2025.11.13 | ₩2,455 | ₩2,549 | ₩2,254 | ₩2,334 | -4.92% | 93.5만 |
|---|
| 2025.11.12 | ₩2,455 | ₩2,511 | ₩2,187 | ₩2,415 | -1.64% | 160.7만 |
|---|
| 2025.11.11 | ₩2,871 | ₩2,871 | ₩2,307 | ₩2,375 | -17.29% | 169.6만 |
|---|
| 2025.11.10 | ₩3,018 | ₩3,086 | ₩2,723 | ₩2,831 | -6.22% | 77.6만 |
|---|
| 2025.11.07 | ₩2,629 | ₩2,844 | ₩2,509 | ₩2,831 | +7.65% | 81만 |
|---|
| 2025.11.06 | ₩3,086 | ₩3,220 | ₩2,616 | ₩2,656 | -13.91% | 138.3만 |
|---|
| 2025.11.05 | ₩3,032 | ₩3,153 | ₩2,710 | ₩2,965 | -2.21% | 82.8만 |
|---|
| 2025.11.04 | ₩3,354 | ₩3,488 | ₩2,710 | ₩3,018 | -10.00% | 195만 |
|---|
| 2025.11.03 | ₩4,226 | ₩4,226 | ₩3,394 | ₩3,434 | -18.73% | 119.6만 |
|---|
| 2025.10.31 | ₩4,025 | ₩4,467 | ₩3,917 | ₩4,280 | +6.33% | 46.6만 |
|---|
| 2025.10.30 | ₩4,145 | ₩4,172 | ₩3,917 | ₩3,984 | -3.88% | 33.6만 |
|---|
| 2025.10.29 | ₩4,159 | ₩4,400 | ₩3,917 | ₩3,917 | -5.81% | 44.9만 |
|---|
| 2025.10.28 | ₩4,682 | ₩4,689 | ₩4,145 | ₩4,186 | -10.60% | 46.6만 |
|---|
| 2025.10.27 | ₩4,883 | ₩5,031 | ₩4,588 | ₩4,601 | -5.77% | 105.4만 |
|---|
| 2025.10.24 | ₩4,280 | ₩4,589 | ₩4,280 | ₩4,481 | +4.70% | 53.9만 |
|---|
| 2025.10.23 | ₩4,105 | ₩4,280 | ₩4,011 | ₩4,239 | +3.27% | 34.5만 |
|---|
| 2025.10.22 | ₩3,662 | ₩4,145 | ₩3,636 | ₩4,132 | +12.82% | 109.6만 |
|---|
| 2025.10.21 | ₩4,467 | ₩4,490 | ₩4,253 | ₩4,347 | -2.70% | 31.5만 |
|---|
| 2025.10.20 | ₩4,427 | ₩4,669 | ₩4,427 | ₩4,508 | +1.82% | 41만 |
|---|
| 2025.10.17 | ₩4,078 | ₩4,400 | ₩4,078 | ₩4,320 | +5.92% | 43.9만 |
|---|
| 2025.10.16 | ₩4,655 | ₩4,803 | ₩4,132 | ₩4,186 | -10.09% | 68.6만 |
|---|
| 2025.10.15 | ₩4,736 | ₩4,830 | ₩4,333 | ₩4,494 | -5.10% | 54.6만 |
|---|
| 2025.10.14 | ₩3,917 | ₩4,695 | ₩3,797 | ₩4,615 | +17.81% | 109.6만 |
|---|
| 2025.10.13 | ₩4,253 | ₩4,353 | ₩3,831 | ₩3,958 | -6.94% | 95.6만 |
|---|
| 2025.10.10 | ₩4,427 | ₩4,534 | ₩3,984 | ₩4,266 | -3.64% | 119.5만 |
|---|