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 | ₩990 | ₩1,003 | ₩950 | ₩981 | -0.95% | 23.7만 |
| 2026.10.07 | ₩1,030 | ₩1,030 | ₩985 | ₩994 | -3.51% | 29.1만 |
| 2026.10.06 | ₩1,070 | ₩1,119 | ₩1,017 | ₩1,042 | -2.63% | 48.2만 |
| 2026.10.05 | ₩1,151 | ₩1,177 | ₩1,044 | ₩1,049 | -8.84% | 42.3만 |
| 2026.10.02 | ₩1,204 | ₩1,204 | ₩1,155 | ₩1,155 | -4.11% | 8.4만 |
| 2026.10.01 | ₩1,177 | ₩1,177 | ₩1,110 | ₩1,140 | -3.18% | 12.8만 |
| 2026.09.30 | ₩1,139 | ₩1,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,124 |
| -1.29% |
| 15.9만 |
| 2026.09.29 | ₩1,191 | ₩1,208 | ₩1,131 | ₩1,161 | -2.47% | 25.3만 |
|---|
| 2026.09.28 | ₩1,161 | ₩1,204 | ₩1,161 | ₩1,177 | +1.38% | 25.4만 |
|---|
| 2026.09.25 | ₩1,271 | ₩1,298 | ₩1,183 | ₩1,189 | -6.42% | 31.2만 |
|---|
| 2026.09.24 | ₩1,338 | ₩1,351 | ₩1,272 | ₩1,284 | -4.00% | 64.3만 |
|---|
| 2026.09.23 | ₩1,325 | ₩1,346 | ₩1,278 | ₩1,292 | -2.42% | 26.5만 |
|---|
| 2026.09.22 | ₩1,325 | ₩1,378 | ₩1,303 | ₩1,303 | -1.62% | 22.6만 |
|---|
| 2026.09.21 | ₩1,351 | ₩1,365 | ₩1,310 | ₩1,322 | -2.18% | 24.6만 |
|---|
| 2026.09.18 | ₩1,378 | ₩1,417 | ₩1,279 | ₩1,365 | -0.97% | 40.7만 |
|---|
| 2026.09.17 | ₩1,338 | ₩1,358 | ₩1,286 | ₩1,287 | -3.80% | 30만 |
|---|
| 2026.09.16 | ₩1,445 | ₩1,445 | ₩1,325 | ₩1,325 | -8.33% | 34.7만 |
|---|
| 2026.09.15 | ₩1,472 | ₩1,478 | ₩1,405 | ₩1,432 | -2.73% | 25.3만 |
|---|
| 2026.09.14 | ₩1,391 | ₩1,478 | ₩1,358 | ₩1,445 | +3.85% | 63만 |
|---|
| 2026.09.11 | ₩1,456 | ₩1,456 | ₩1,351 | ₩1,378 | -5.33% | 23.2만 |
|---|
| 2026.09.10 | ₩1,338 | ₩1,469 | ₩1,325 | ₩1,445 | +8.00% | 48.3만 |
|---|
| 2026.09.09 | ₩1,378 | ₩1,432 | ₩1,351 | ₩1,351 | -1.94% | 23.2만 |
|---|
| 2026.09.08 | ₩1,458 | ₩1,458 | ₩1,365 | ₩1,365 | -6.42% | 21.6만 |
|---|
| 2026.09.04 | ₩1,445 | ₩1,472 | ₩1,418 | ₩1,438 | -0.46% | 19.8만 |
|---|
| 2026.09.03 | ₩1,445 | ₩1,539 | ₩1,445 | ₩1,472 | +1.85% | 34.9만 |
|---|
| 2026.09.02 | ₩1,432 | ₩1,472 | ₩1,338 | ₩1,432 | 0.00% | 42.3만 |
|---|
| 2026.09.01 | ₩1,391 | ₩1,485 | ₩1,358 | ₩1,405 | +0.96% | 105.7만 |
|---|
| 2026.08.31 | ₩1,335 | ₩1,458 | ₩1,271 | ₩1,331 | -0.30% | 167.6만 |
|---|
| 2026.08.28 | ₩1,333 | ₩1,378 | ₩1,312 | ₩1,317 | -1.20% | 13.6만 |
|---|
| 2026.08.27 | ₩1,325 | ₩1,327 | ₩1,311 | ₩1,315 | -0.71% | 6.5만 |
|---|
| 2026.08.26 | ₩1,302 | ₩1,333 | ₩1,284 | ₩1,319 | +1.34% | 11.1만 |
|---|
| 2026.08.25 | ₩1,365 | ₩1,378 | ₩1,300 | ₩1,312 | -3.82% | 36.3만 |
|---|
| 2026.08.24 | ₩1,378 | ₩1,418 | ₩1,298 | ₩1,314 | -4.66% | 11.7만 |
|---|
| 2026.08.21 | ₩1,338 | ₩1,371 | ₩1,326 | ₩1,365 | +2.00% | 18.5만 |
|---|
| 2026.08.20 | ₩1,351 | ₩1,378 | ₩1,286 | ₩1,351 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩1,325 | ₩1,398 | ₩1,299 | ₩1,365 | +3.03% | 43.1만 |
|---|
| 2026.08.18 | ₩1,284 | ₩1,334 | ₩1,258 | ₩1,319 | +2.71% | 23.9만 |
|---|
| 2026.08.17 | ₩1,325 | ₩1,378 | ₩1,290 | ₩1,311 | -1.01% | 43.7만 |
|---|
| 2026.08.14 | ₩1,458 | ₩1,458 | ₩1,284 | ₩1,351 | -7.34% | 81.5만 |
|---|
| 2026.08.13 | ₩1,472 | ₩1,585 | ₩1,445 | ₩1,485 | +0.91% | 71.8만 |
|---|
| 2026.08.12 | ₩1,498 | ₩1,565 | ₩1,432 | ₩1,458 | -2.68% | 49.2만 |
|---|
| 2026.08.11 | ₩1,525 | ₩1,579 | ₩1,445 | ₩1,485 | -2.63% | 25.6만 |
|---|
| 2026.08.10 | ₩1,330 | ₩1,525 | ₩1,258 | ₩1,498 | +12.68% | 73.7만 |
|---|
| 2026.08.07 | ₩1,292 | ₩1,365 | ₩1,292 | ₩1,351 | +4.55% | 14.7만 |
|---|
| 2026.08.06 | ₩1,315 | ₩1,378 | ₩1,284 | ₩1,351 | +2.75% | 12.5만 |
|---|
| 2026.08.05 | ₩1,378 | ₩1,402 | ₩1,302 | ₩1,351 | -1.94% | 10.1만 |
|---|
| 2026.08.04 | ₩1,365 | ₩1,405 | ₩1,311 | ₩1,378 | +0.98% | 39.2만 |
|---|
| 2026.08.03 | ₩1,151 | ₩1,378 | ₩1,151 | ₩1,338 | +16.28% | 45.2만 |
|---|
| 2026.07.31 | ₩1,224 | ₩1,224 | ₩1,145 | ₩1,172 | -4.26% | 26.8만 |
|---|
| 2026.07.30 | ₩1,311 | ₩1,338 | ₩1,177 | ₩1,220 | -6.94% | 75.3만 |
|---|
| 2026.07.29 | ₩1,295 | ₩1,325 | ₩1,244 | ₩1,268 | -2.07% | 25.6만 |
|---|
| 2026.07.28 | ₩1,365 | ₩1,432 | ₩1,282 | ₩1,292 | -5.29% | 25.6만 |
|---|
| 2026.07.27 | ₩1,258 | ₩1,432 | ₩1,244 | ₩1,331 | +5.85% | 36.1만 |
|---|
| 2026.07.24 | ₩1,258 | ₩1,276 | ₩1,189 | ₩1,247 | -0.85% | 18만 |
|---|
| 2026.07.23 | ₩1,258 | ₩1,351 | ₩1,152 | ₩1,218 | -3.19% | 18.8만 |
|---|
| 2026.07.22 | ₩1,302 | ₩1,351 | ₩1,250 | ₩1,262 | -3.08% | 7.9만 |
|---|
| 2026.07.21 | ₩1,338 | ₩1,391 | ₩1,271 | ₩1,302 | -2.70% | 25.3만 |
|---|
| 2026.07.20 | ₩1,242 | ₩1,369 | ₩1,242 | ₩1,315 | +5.93% | 13.9만 |
|---|
| 2026.07.17 | ₩1,284 | ₩1,298 | ₩1,017 | ₩1,258 | -2.08% | 53.4만 |
|---|
| 2026.07.16 | ₩1,378 | ₩1,405 | ₩1,246 | ₩1,271 | -7.77% | 54.6만 |
|---|
| 2026.07.15 | ₩1,391 | ₩1,458 | ₩1,391 | ₩1,418 | +1.92% | 14.7만 |
|---|
| 2026.07.14 | ₩1,378 | ₩1,457 | ₩1,378 | ₩1,418 | +2.91% | 13.9만 |
|---|
| 2026.07.13 | ₩1,472 | ₩1,498 | ₩1,378 | ₩1,391 | -5.45% | 28.3만 |
|---|
| 2026.07.10 | ₩1,458 | ₩1,492 | ₩1,452 | ₩1,485 | +1.83% | 11.6만 |
|---|
| 2026.07.09 | ₩1,432 | ₩1,458 | ₩1,412 | ₩1,445 | +0.93% | 10만 |
|---|
| 2026.07.08 | ₩1,458 | ₩1,458 | ₩1,405 | ₩1,418 | -2.75% | 16.1만 |
|---|
| 2026.07.07 | ₩1,498 | ₩1,498 | ₩1,418 | ₩1,438 | -4.02% | 19.9만 |
|---|
| 2026.07.06 | ₩1,472 | ₩1,539 | ₩1,438 | ₩1,512 | +2.73% | 16.1만 |
|---|
| 2026.07.02 | ₩1,485 | ₩1,599 | ₩1,445 | ₩1,472 | -0.90% | 33.7만 |
|---|
| 2026.07.01 | ₩1,606 | ₩1,619 | ₩1,445 | ₩1,458 | -9.17% | 379.7만 |
|---|
| 2026.06.30 | ₩1,820 | ₩1,820 | ₩1,619 | ₩1,632 | -10.29% | 44.2만 |
|---|
| 2026.06.29 | ₩1,846 | ₩1,920 | ₩1,793 | ₩1,820 | -1.45% | 84.2만 |
|---|
| 2026.06.26 | ₩1,606 | ₩1,900 | ₩1,599 | ₩1,846 | +15.00% | 76.1만 |
|---|
| 2026.06.25 | ₩1,619 | ₩1,659 | ₩1,525 | ₩1,619 | 0.00% | 38.2만 |
|---|
| 2026.06.24 | ₩1,565 | ₩1,672 | ₩1,532 | ₩1,579 | +0.85% | 31.8만 |
|---|
| 2026.06.23 | ₩1,579 | ₩1,646 | ₩1,539 | ₩1,539 | -2.54% | 26.6만 |
|---|
| 2026.06.22 | ₩1,659 | ₩1,659 | ₩1,512 | ₩1,646 | -0.81% | 91.2만 |
|---|
| 2026.06.18 | ₩1,659 | ₩1,699 | ₩1,619 | ₩1,659 | 0.00% | 43만 |
|---|
| 2026.06.17 | ₩1,619 | ₩1,779 | ₩1,599 | ₩1,619 | 0.00% | 35.2만 |
|---|
| 2026.06.16 | ₩1,672 | ₩1,739 | ₩1,619 | ₩1,619 | -3.20% | 33.7만 |
|---|
| 2026.06.15 | ₩1,619 | ₩1,726 | ₩1,619 | ₩1,699 | +4.96% | 24.3만 |
|---|
| 2026.06.12 | ₩1,686 | ₩1,699 | ₩1,579 | ₩1,579 | -6.35% | 18.4만 |
|---|
| 2026.06.11 | ₩1,565 | ₩1,686 | ₩1,512 | ₩1,659 | +5.98% | 60.4만 |
|---|
| 2026.06.10 | ₩1,472 | ₩1,572 | ₩1,472 | ₩1,525 | +3.64% | 18.9만 |
|---|
| 2026.06.09 | ₩1,539 | ₩1,559 | ₩1,438 | ₩1,512 | -1.74% | 52.1만 |
|---|
| 2026.06.08 | ₩1,565 | ₩1,592 | ₩1,512 | ₩1,539 | -1.71% | 19.5만 |
|---|
| 2026.06.05 | ₩1,646 | ₩1,659 | ₩1,505 | ₩1,525 | -7.32% | 51.3만 |
|---|
| 2026.06.04 | ₩1,592 | ₩1,753 | ₩1,592 | ₩1,659 | +4.20% | 59만 |
|---|
| 2026.06.03 | ₩1,686 | ₩1,686 | ₩1,552 | ₩1,606 | -4.76% | 31.3만 |
|---|
| 2026.06.02 | ₩1,739 | ₩1,739 | ₩1,646 | ₩1,686 | -3.08% | 31.9만 |
|---|
| 2026.06.01 | ₩1,726 | ₩1,766 | ₩1,659 | ₩1,726 | 0.00% | 51.3만 |
|---|
| 2026.05.29 | ₩1,699 | ₩1,820 | ₩1,686 | ₩1,753 | +3.15% | 58만 |
|---|
| 2026.05.28 | ₩1,806 | ₩1,820 | ₩1,659 | ₩1,699 | -5.93% | 59.5만 |
|---|
| 2026.05.27 | ₩1,900 | ₩1,980 | ₩1,779 | ₩1,806 | -4.93% | 71.4만 |
|---|
| 2026.05.26 | ₩1,632 | ₩1,886 | ₩1,632 | ₩1,806 | +10.66% | 107.1만 |
|---|
| 2026.05.22 | ₩1,672 | ₩1,713 | ₩1,545 | ₩1,579 | -5.60% | 47.3만 |
|---|
| 2026.05.21 | ₩1,565 | ₩1,713 | ₩1,552 | ₩1,646 | +5.13% | 64.4만 |
|---|
| 2026.05.20 | ₩1,525 | ₩1,659 | ₩1,498 | ₩1,552 | +1.75% | 108.2만 |
|---|
| 2026.05.19 | ₩1,405 | ₩1,432 | ₩1,311 | ₩1,365 | -2.86% | 67.1만 |
|---|
| 2026.05.18 | ₩1,262 | ₩1,432 | ₩1,137 | ₩1,391 | +10.29% | 224.4만 |
|---|
| 2026.05.15 | ₩2,328 | ₩2,328 | ₩1,432 | ₩1,445 | -37.93% | 324.3만 |
|---|
| 2026.05.14 | ₩2,355 | ₩2,428 | ₩2,288 | ₩2,341 | -0.57% | 51.7만 |
|---|
| 2026.05.13 | ₩2,435 | ₩2,475 | ₩2,341 | ₩2,341 | -3.85% | 32.1만 |
|---|
| 2026.05.12 | ₩2,502 | ₩2,529 | ₩2,368 | ₩2,408 | -3.74% | 29.8만 |
|---|
| 2026.05.11 | ₩2,609 | ₩2,609 | ₩2,502 | ₩2,542 | -2.56% | 41.2만 |
|---|
| 2026.05.08 | ₩2,703 | ₩2,703 | ₩2,542 | ₩2,569 | -4.95% | 29.8만 |
|---|
| 2026.05.07 | ₩2,796 | ₩2,836 | ₩2,542 | ₩2,582 | -7.66% | 93.4만 |
|---|
| 2026.05.06 | ₩2,836 | ₩2,943 | ₩2,790 | ₩2,823 | -0.47% | 87.9만 |
|---|
| 2026.05.05 | ₩2,703 | ₩2,930 | ₩2,676 | ₩2,769 | +2.48% | 86.9만 |
|---|
| 2026.05.04 | ₩2,582 | ₩2,810 | ₩2,582 | ₩2,703 | +4.66% | 101.6만 |
|---|
| 2026.05.01 | ₩2,355 | ₩2,622 | ₩2,355 | ₩2,582 | +9.66% | 35.9만 |
|---|
| 2026.04.30 | ₩2,408 | ₩2,422 | ₩2,315 | ₩2,368 | -1.67% | 65.1만 |
|---|
| 2026.04.29 | ₩2,448 | ₩2,502 | ₩2,341 | ₩2,368 | -3.28% | 62.1만 |
|---|
| 2026.04.28 | ₩2,515 | ₩2,555 | ₩2,335 | ₩2,435 | -3.19% | 111.8만 |
|---|
| 2026.04.27 | ₩2,703 | ₩2,703 | ₩2,502 | ₩2,515 | -6.93% | 91.8만 |
|---|
| 2026.04.24 | ₩2,703 | ₩2,836 | ₩2,435 | ₩2,743 | +1.49% | 128.9만 |
|---|
| 2026.04.23 | ₩2,890 | ₩2,890 | ₩2,569 | ₩2,622 | -9.26% | 98.1만 |
|---|
| 2026.04.22 | ₩3,024 | ₩3,077 | ₩2,769 | ₩2,863 | -5.31% | 76.1만 |
|---|
| 2026.04.21 | ₩2,970 | ₩3,171 | ₩2,890 | ₩2,957 | -0.45% | 85.8만 |
|---|
| 2026.04.20 | ₩3,131 | ₩3,157 | ₩2,917 | ₩2,930 | -6.41% | 68.2만 |
|---|
| 2026.04.17 | ₩3,104 | ₩3,305 | ₩3,104 | ₩3,184 | +2.59% | 81.2만 |
|---|
| 2026.04.16 | ₩3,238 | ₩3,305 | ₩3,077 | ₩3,117 | -3.72% | 73.3만 |
|---|
| 2026.04.15 | ₩3,144 | ₩3,412 | ₩3,117 | ₩3,211 | +2.13% | 107.8만 |
|---|
| 2026.04.14 | ₩3,104 | ₩3,325 | ₩3,104 | ₩3,184 | +2.59% | 66.7만 |
|---|
| 2026.04.13 | ₩2,957 | ₩3,144 | ₩2,957 | ₩3,064 | +3.62% | 26.7만 |
|---|
| 2026.04.10 | ₩3,104 | ₩3,144 | ₩2,950 | ₩2,997 | -3.45% | 17.5만 |
|---|
| 2026.04.09 | ₩3,024 | ₩3,131 | ₩2,997 | ₩3,064 | +1.33% | 27만 |
|---|
| 2026.04.08 | ₩3,010 | ₩3,171 | ₩2,984 | ₩3,091 | +2.67% | 47만 |
|---|
| 2026.04.07 | ₩2,930 | ₩2,930 | ₩2,790 | ₩2,863 | -2.28% | 43.6만 |
|---|
| 2026.04.06 | ₩2,943 | ₩3,131 | ₩2,903 | ₩2,997 | +1.82% | 20.7만 |
|---|
| 2026.04.02 | ₩2,903 | ₩3,010 | ₩2,769 | ₩2,930 | +0.92% | 51.4만 |
|---|
| 2026.04.01 | ₩3,144 | ₩3,198 | ₩2,930 | ₩2,957 | -5.96% | 78만 |
|---|
| 2026.03.31 | ₩2,984 | ₩3,265 | ₩2,836 | ₩3,144 | +5.38% | 122.2만 |
|---|
| 2026.03.30 | ₩2,943 | ₩3,077 | ₩2,823 | ₩2,823 | -4.09% | 44.9만 |
|---|
| 2026.03.27 | ₩2,930 | ₩2,970 | ₩2,743 | ₩2,877 | -1.83% | 59.7만 |
|---|
| 2026.03.26 | ₩3,117 | ₩3,224 | ₩2,877 | ₩2,943 | -5.58% | 38.5만 |
|---|
| 2026.03.25 | ₩3,064 | ₩3,291 | ₩3,010 | ₩3,171 | +3.49% | 46.5만 |
|---|
| 2026.03.24 | ₩3,077 | ₩3,117 | ₩2,903 | ₩2,970 | -3.48% | 48.6만 |
|---|
| 2026.03.23 | ₩3,144 | ₩3,265 | ₩3,044 | ₩3,131 | -0.43% | 51.6만 |
|---|
| 2026.03.20 | ₩3,278 | ₩3,325 | ₩2,984 | ₩3,077 | -6.12% | 73.2만 |
|---|
| 2026.03.19 | ₩3,358 | ₩3,372 | ₩3,166 | ₩3,331 | -0.80% | 69만 |
|---|
| 2026.03.18 | ₩3,639 | ₩3,666 | ₩3,412 | ₩3,438 | -5.51% | 80.1만 |
|---|
| 2026.03.17 | ₩3,880 | ₩3,920 | ₩3,639 | ₩3,666 | -5.52% | 64.5만 |
|---|
| 2026.03.16 | ₩3,987 | ₩4,281 | ₩3,786 | ₩3,786 | -5.03% | 62만 |
|---|
| 2026.03.13 | ₩4,054 | ₩4,241 | ₩3,933 | ₩4,014 | -0.99% | 67만 |
|---|
| 2026.03.12 | ₩4,121 | ₩4,308 | ₩4,041 | ₩4,041 | -1.95% | 87.4만 |
|---|
| 2026.03.11 | ₩3,933 | ₩4,148 | ₩3,699 | ₩4,000 | +1.70% | 83.1만 |
|---|
| 2026.03.10 | ₩3,933 | ₩4,321 | ₩3,933 | ₩3,987 | +1.36% | 99만 |
|---|
| 2026.03.09 | ₩3,653 | ₩3,947 | ₩3,586 | ₩3,933 | +7.69% | 55.4만 |
|---|
| 2026.03.06 | ₩3,639 | ₩3,693 | ₩3,401 | ₩3,653 | +0.37% | 112.7만 |
|---|
| 2026.03.05 | ₩3,760 | ₩3,867 | ₩3,639 | ₩3,706 | -1.42% | 30.9만 |
|---|
| 2026.03.04 | ₩3,853 | ₩3,880 | ₩3,719 | ₩3,733 | -3.13% | 31만 |
|---|
| 2026.03.03 | ₩3,773 | ₩3,893 | ₩3,626 | ₩3,773 | 0.00% | 41.4만 |
|---|
| 2026.03.02 | ₩3,666 | ₩3,974 | ₩3,612 | ₩3,960 | +8.03% | 49.2만 |
|---|
| 2026.02.27 | ₩3,987 | ₩4,081 | ₩3,719 | ₩3,746 | -6.04% | 97만 |
|---|
| 2026.02.26 | ₩3,880 | ₩4,148 | ₩3,813 | ₩4,067 | +4.83% | 67만 |
|---|
| 2026.02.25 | ₩3,786 | ₩3,960 | ₩3,746 | ₩3,813 | +0.71% | 46.6만 |
|---|
| 2026.02.24 | ₩3,639 | ₩3,954 | ₩3,479 | ₩3,826 | +5.15% | 54.4만 |
|---|
| 2026.02.23 | ₩3,733 | ₩3,773 | ₩3,492 | ₩3,612 | -3.23% | 68.7만 |
|---|
| 2026.02.20 | ₩3,907 | ₩4,241 | ₩3,733 | ₩3,733 | -4.45% | 54.6만 |
|---|
| 2026.02.19 | ₩3,773 | ₩3,920 | ₩3,653 | ₩3,840 | +1.77% | 28.9만 |
|---|
| 2026.02.18 | ₩3,653 | ₩3,888 | ₩3,639 | ₩3,800 | +4.03% | 31.8만 |
|---|
| 2026.02.17 | ₩3,947 | ₩4,027 | ₩3,612 | ₩3,653 | -7.46% | 73.9만 |
|---|
| 2026.02.13 | ₩4,027 | ₩4,121 | ₩3,786 | ₩4,054 | +0.66% | 64.9만 |
|---|
| 2026.02.12 | ₩3,920 | ₩4,121 | ₩3,853 | ₩3,960 | +1.02% | 61.2만 |
|---|
| 2026.02.11 | ₩4,041 | ₩4,057 | ₩3,385 | ₩3,813 | -5.63% | 199.2만 |
|---|
| 2026.02.10 | ₩4,188 | ₩4,295 | ₩3,920 | ₩4,041 | -3.51% | 70.8만 |
|---|
| 2026.02.09 | ₩4,415 | ₩4,482 | ₩4,148 | ₩4,188 | -5.15% | 43.6만 |
|---|
| 2026.02.06 | ₩4,214 | ₩4,482 | ₩4,192 | ₩4,415 | +4.76% | 60.7만 |
|---|
| 2026.02.05 | ₩4,683 | ₩4,736 | ₩4,014 | ₩4,067 | -13.14% | 102.6만 |
|---|
| 2026.02.04 | ₩4,629 | ₩4,883 | ₩4,335 | ₩4,803 | +3.76% | 79.5만 |
|---|
| 2026.02.03 | ₩4,415 | ₩4,990 | ₩4,315 | ₩4,669 | +5.76% | 145.6만 |
|---|
| 2026.02.02 | ₩3,974 | ₩4,375 | ₩3,974 | ₩4,348 | +9.43% | 94.5만 |
|---|
| 2026.01.30 | ₩4,348 | ₩4,549 | ₩3,947 | ₩4,054 | -6.77% | 97.3만 |
|---|
| 2026.01.29 | ₩4,442 | ₩4,629 | ₩4,148 | ₩4,429 | -0.30% | 80.8만 |
|---|
| 2026.01.28 | ₩4,803 | ₩4,859 | ₩4,308 | ₩4,442 | -7.52% | 73.2만 |
|---|
| 2026.01.27 | ₩4,576 | ₩4,870 | ₩4,482 | ₩4,790 | +4.68% | 68.6만 |
|---|
| 2026.01.26 | ₩4,750 | ₩4,750 | ₩4,214 | ₩4,536 | -4.51% | 120.4만 |
|---|
| 2026.01.23 | ₩4,495 | ₩4,756 | ₩4,319 | ₩4,696 | +4.46% | 129.8만 |
|---|
| 2026.01.22 | ₩4,281 | ₩4,897 | ₩4,281 | ₩4,455 | +4.06% | 134.4만 |
|---|
| 2026.01.21 | ₩4,148 | ₩4,549 | ₩4,007 | ₩4,255 | +2.58% | 248.5만 |
|---|
| 2026.01.20 | ₩3,893 | ₩4,683 | ₩3,492 | ₩4,174 | +7.22% | 505.2만 |
|---|
| 2026.01.16 | ₩3,773 | ₩4,188 | ₩3,398 | ₩4,107 | +8.87% | 205.6만 |
|---|
| 2026.01.15 | ₩3,224 | ₩3,853 | ₩3,184 | ₩3,693 | +14.52% | 165만 |
|---|
| 2026.01.14 | ₩3,077 | ₩3,278 | ₩2,970 | ₩3,131 | +1.74% | 83.9만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,198 | ₩2,957 | ₩3,037 | +0.89% | 83.8만 |
|---|
| 2026.01.12 | ₩2,703 | ₩3,037 | ₩2,665 | ₩2,957 | +9.41% | 89.7만 |
|---|
| 2026.01.09 | ₩2,836 | ₩3,117 | ₩2,664 | ₩2,743 | -3.30% | 285.9만 |
|---|
| 2026.01.08 | ₩2,462 | ₩2,489 | ₩2,341 | ₩2,348 | -4.62% | 86.7만 |
|---|
| 2026.01.07 | ₩2,596 | ₩2,596 | ₩2,368 | ₩2,448 | -5.67% | 35만 |
|---|
| 2026.01.06 | ₩2,569 | ₩2,649 | ₩2,502 | ₩2,555 | -0.52% | 55.2만 |
|---|
| 2026.01.05 | ₩2,489 | ₩2,609 | ₩2,422 | ₩2,529 | +1.61% | 37.8만 |
|---|
| 2026.01.02 | ₩2,381 | ₩2,475 | ₩2,341 | ₩2,475 | +3.93% | 27.7만 |
|---|
| 2025.12.31 | ₩2,395 | ₩2,408 | ₩2,274 | ₩2,301 | -3.91% | 46.6만 |
|---|
| 2025.12.30 | ₩2,448 | ₩2,515 | ₩2,395 | ₩2,408 | -1.64% | 54.6만 |
|---|
| 2025.12.29 | ₩2,542 | ₩2,649 | ₩2,435 | ₩2,489 | -2.11% | 50.2만 |
|---|
| 2025.12.26 | ₩2,662 | ₩2,743 | ₩2,558 | ₩2,622 | -1.51% | 30만 |
|---|
| 2025.12.24 | ₩2,662 | ₩2,729 | ₩2,570 | ₩2,703 | +1.51% | 16.7만 |
|---|
| 2025.12.23 | ₩2,756 | ₩2,802 | ₩2,515 | ₩2,596 | -5.83% | 64.3만 |
|---|
| 2025.12.22 | ₩2,729 | ₩2,863 | ₩2,729 | ₩2,810 | +2.94% | 31.6만 |
|---|
| 2025.12.19 | ₩2,609 | ₩2,834 | ₩2,609 | ₩2,716 | +4.10% | 37.8만 |
|---|
| 2025.12.18 | ₩2,582 | ₩2,716 | ₩2,582 | ₩2,636 | +2.07% | 29.9만 |
|---|
| 2025.12.17 | ₩2,636 | ₩2,749 | ₩2,542 | ₩2,542 | -3.55% | 61.3만 |
|---|
| 2025.12.16 | ₩2,636 | ₩2,638 | ₩2,475 | ₩2,569 | -2.54% | 46.7만 |
|---|
| 2025.12.15 | ₩2,756 | ₩2,756 | ₩2,522 | ₩2,622 | -4.85% | 49.7만 |
|---|
| 2025.12.12 | ₩2,903 | ₩3,144 | ₩2,709 | ₩2,729 | -5.99% | 59.3만 |
|---|
| 2025.12.11 | ₩2,930 | ₩3,117 | ₩2,783 | ₩2,917 | -0.46% | 76.8만 |
|---|
| 2025.12.10 | ₩3,010 | ₩3,017 | ₩2,850 | ₩2,903 | -3.56% | 79.2만 |
|---|
| 2025.12.09 | ₩2,703 | ₩3,117 | ₩2,703 | ₩3,064 | +13.37% | 59.2만 |
|---|
| 2025.12.08 | ₩2,823 | ₩2,823 | ₩2,676 | ₩2,743 | -2.84% | 35.5만 |
|---|
| 2025.12.05 | ₩2,877 | ₩2,997 | ₩2,716 | ₩2,756 | -4.19% | 91.6만 |
|---|
| 2025.12.04 | ₩2,475 | ₩2,957 | ₩2,422 | ₩2,890 | +16.76% | 133.8만 |
|---|
| 2025.12.03 | ₩2,515 | ₩2,609 | ₩2,355 | ₩2,448 | -2.66% | 86.9만 |
|---|
| 2025.12.02 | ₩2,582 | ₩2,609 | ₩2,415 | ₩2,435 | -5.70% | 96.1만 |
|---|
| 2025.12.01 | ₩2,662 | ₩2,676 | ₩2,435 | ₩2,555 | -4.02% | 60.1만 |
|---|
| 2025.11.28 | ₩2,569 | ₩2,930 | ₩2,542 | ₩2,743 | +6.77% | 97.5만 |
|---|
| 2025.11.26 | ₩2,515 | ₩2,593 | ₩2,368 | ₩2,435 | -3.19% | 97.2만 |
|---|
| 2025.11.25 | ₩2,341 | ₩2,407 | ₩2,234 | ₩2,368 | +1.14% | 131.3만 |
|---|
| 2025.11.24 | ₩2,167 | ₩2,328 | ₩2,087 | ₩2,315 | +6.79% | 146.7만 |
|---|
| 2025.11.21 | ₩2,020 | ₩2,082 | ₩1,913 | ₩2,034 | +0.66% | 57.9만 |
|---|
| 2025.11.20 | ₩2,248 | ₩2,381 | ₩1,994 | ₩1,994 | -11.31% | 184만 |
|---|
| 2025.11.19 | ₩2,167 | ₩2,281 | ₩1,953 | ₩2,020 | -6.79% | 106.5만 |
|---|
| 2025.11.18 | ₩2,234 | ₩2,315 | ₩2,060 | ₩2,114 | -5.39% | 188.1만 |
|---|
| 2025.11.17 | ₩2,328 | ₩2,367 | ₩2,181 | ₩2,261 | -2.87% | 82만 |
|---|
| 2025.11.14 | ₩2,234 | ₩2,408 | ₩2,234 | ₩2,328 | +4.19% | 117.2만 |
|---|
| 2025.11.13 | ₩2,448 | ₩2,542 | ₩2,248 | ₩2,328 | -4.92% | 93.5만 |
|---|
| 2025.11.12 | ₩2,448 | ₩2,505 | ₩2,181 | ₩2,408 | -1.64% | 160.7만 |
|---|
| 2025.11.11 | ₩2,863 | ₩2,863 | ₩2,301 | ₩2,368 | -17.29% | 169.6만 |
|---|
| 2025.11.10 | ₩3,010 | ₩3,077 | ₩2,716 | ₩2,823 | -6.22% | 77.6만 |
|---|
| 2025.11.07 | ₩2,622 | ₩2,836 | ₩2,502 | ₩2,823 | +7.65% | 81만 |
|---|
| 2025.11.06 | ₩3,077 | ₩3,211 | ₩2,609 | ₩2,649 | -13.91% | 138.3만 |
|---|
| 2025.11.05 | ₩3,024 | ₩3,144 | ₩2,703 | ₩2,957 | -2.21% | 82.8만 |
|---|
| 2025.11.04 | ₩3,345 | ₩3,479 | ₩2,703 | ₩3,010 | -10.00% | 195만 |
|---|
| 2025.11.03 | ₩4,214 | ₩4,214 | ₩3,385 | ₩3,425 | -18.73% | 119.6만 |
|---|
| 2025.10.31 | ₩4,014 | ₩4,455 | ₩3,907 | ₩4,268 | +6.33% | 46.6만 |
|---|
| 2025.10.30 | ₩4,134 | ₩4,161 | ₩3,907 | ₩3,974 | -3.88% | 33.6만 |
|---|
| 2025.10.29 | ₩4,148 | ₩4,388 | ₩3,907 | ₩3,907 | -5.81% | 44.9만 |
|---|
| 2025.10.28 | ₩4,669 | ₩4,676 | ₩4,134 | ₩4,174 | -10.60% | 46.6만 |
|---|
| 2025.10.27 | ₩4,870 | ₩5,017 | ₩4,576 | ₩4,589 | -5.77% | 105.4만 |
|---|
| 2025.10.24 | ₩4,268 | ₩4,577 | ₩4,268 | ₩4,469 | +4.70% | 53.9만 |
|---|
| 2025.10.23 | ₩4,094 | ₩4,268 | ₩4,000 | ₩4,228 | +3.27% | 34.5만 |
|---|
| 2025.10.22 | ₩3,653 | ₩4,134 | ₩3,626 | ₩4,121 | +12.82% | 109.6만 |
|---|
| 2025.10.21 | ₩4,455 | ₩4,478 | ₩4,241 | ₩4,335 | -2.70% | 31.5만 |
|---|
| 2025.10.20 | ₩4,415 | ₩4,656 | ₩4,415 | ₩4,495 | +1.82% | 41만 |
|---|
| 2025.10.17 | ₩4,067 | ₩4,388 | ₩4,067 | ₩4,308 | +5.92% | 43.9만 |
|---|
| 2025.10.16 | ₩4,643 | ₩4,790 | ₩4,121 | ₩4,174 | -10.09% | 68.6만 |
|---|
| 2025.10.15 | ₩4,723 | ₩4,817 | ₩4,321 | ₩4,482 | -5.10% | 54.6만 |
|---|
| 2025.10.14 | ₩3,907 | ₩4,683 | ₩3,786 | ₩4,602 | +17.81% | 109.6만 |
|---|
| 2025.10.13 | ₩4,241 | ₩4,342 | ₩3,821 | ₩3,947 | -6.94% | 95.6만 |
|---|
| 2025.10.10 | ₩4,415 | ₩4,522 | ₩3,974 | ₩4,255 | -3.64% | 119.5만 |
|---|