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 | ₩937 | ₩950 | -6.71% | 29.1만 |
| 2026.10.08 | ₩991 | ₩1,004 | ₩951 | ₩982 | -0.95% | 23.7만 |
| 2026.10.07 | ₩1,031 | ₩1,031 | ₩986 | ₩995 | -3.51% | 29.1만 |
| 2026.10.06 | ₩1,071 | ₩1,120 | ₩1,018 | ₩1,043 | -2.63% | 48.2만 |
| 2026.10.05 | ₩1,152 | ₩1,179 | ₩1,045 | ₩1,050 | -8.84% | 42.3만 |
| 2026.10.02 | ₩1,205 | ₩1,205 | ₩1,156 | ₩1,156 | -4.11% | 8.4만 |
| 2026.10.01 | ₩1,179 | ₩1,179 | ₩1,112 | ₩1,141 | -3.18% | 12.8만 |
| 2026.09.30 | ₩1,140 | ₩1,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,125 |
| -1.29% |
| 15.9만 |
| 2026.09.29 | ₩1,192 | ₩1,209 | ₩1,132 | ₩1,162 | -2.47% | 25.3만 |
|---|
| 2026.09.28 | ₩1,162 | ₩1,205 | ₩1,162 | ₩1,179 | +1.38% | 25.4만 |
|---|
| 2026.09.25 | ₩1,272 | ₩1,299 | ₩1,184 | ₩1,191 | -6.42% | 31.2만 |
|---|
| 2026.09.24 | ₩1,339 | ₩1,353 | ₩1,274 | ₩1,286 | -4.00% | 64.3만 |
|---|
| 2026.09.23 | ₩1,326 | ₩1,347 | ₩1,279 | ₩1,294 | -2.42% | 26.5만 |
|---|
| 2026.09.22 | ₩1,326 | ₩1,379 | ₩1,304 | ₩1,304 | -1.62% | 22.6만 |
|---|
| 2026.09.21 | ₩1,353 | ₩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 | ₩1,326 | ₩1,326 | -8.33% | 34.7만 |
|---|
| 2026.09.15 | ₩1,473 | ₩1,480 | ₩1,406 | ₩1,433 | -2.73% | 25.3만 |
|---|
| 2026.09.14 | ₩1,393 | ₩1,480 | ₩1,359 | ₩1,446 | +3.85% | 63만 |
|---|
| 2026.09.11 | ₩1,457 | ₩1,457 | ₩1,353 | ₩1,379 | -5.33% | 23.2만 |
|---|
| 2026.09.10 | ₩1,339 | ₩1,471 | ₩1,326 | ₩1,446 | +8.00% | 48.3만 |
|---|
| 2026.09.09 | ₩1,379 | ₩1,433 | ₩1,353 | ₩1,353 | -1.94% | 23.2만 |
|---|
| 2026.09.08 | ₩1,460 | ₩1,460 | ₩1,366 | ₩1,366 | -6.42% | 21.6만 |
|---|
| 2026.09.04 | ₩1,446 | ₩1,473 | ₩1,420 | ₩1,440 | -0.46% | 19.8만 |
|---|
| 2026.09.03 | ₩1,446 | ₩1,540 | ₩1,446 | ₩1,473 | +1.85% | 34.9만 |
|---|
| 2026.09.02 | ₩1,433 | ₩1,473 | ₩1,339 | ₩1,433 | 0.00% | 42.3만 |
|---|
| 2026.09.01 | ₩1,393 | ₩1,487 | ₩1,359 | ₩1,406 | +0.96% | 105.7만 |
|---|
| 2026.08.31 | ₩1,337 | ₩1,460 | ₩1,272 | ₩1,333 | -0.30% | 167.6만 |
|---|
| 2026.08.28 | ₩1,334 | ₩1,379 | ₩1,314 | ₩1,318 | -1.20% | 13.6만 |
|---|
| 2026.08.27 | ₩1,326 | ₩1,329 | ₩1,312 | ₩1,317 | -0.71% | 6.5만 |
|---|
| 2026.08.26 | ₩1,303 | ₩1,334 | ₩1,286 | ₩1,321 | +1.34% | 11.1만 |
|---|
| 2026.08.25 | ₩1,366 | ₩1,379 | ₩1,302 | ₩1,314 | -3.82% | 36.3만 |
|---|
| 2026.08.24 | ₩1,379 | ₩1,420 | ₩1,299 | ₩1,315 | -4.66% | 11.7만 |
|---|
| 2026.08.21 | ₩1,339 | ₩1,373 | ₩1,327 | ₩1,366 | +2.00% | 18.5만 |
|---|
| 2026.08.20 | ₩1,353 | ₩1,379 | ₩1,287 | ₩1,353 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩1,326 | ₩1,400 | ₩1,300 | ₩1,366 | +3.03% | 43.1만 |
|---|
| 2026.08.18 | ₩1,286 | ₩1,335 | ₩1,259 | ₩1,321 | +2.71% | 23.9만 |
|---|
| 2026.08.17 | ₩1,326 | ₩1,379 | ₩1,291 | ₩1,312 | -1.01% | 43.7만 |
|---|
| 2026.08.14 | ₩1,460 | ₩1,460 | ₩1,286 | ₩1,353 | -7.34% | 81.5만 |
|---|
| 2026.08.13 | ₩1,473 | ₩1,587 | ₩1,446 | ₩1,487 | +0.91% | 71.8만 |
|---|
| 2026.08.12 | ₩1,500 | ₩1,567 | ₩1,433 | ₩1,460 | -2.68% | 49.2만 |
|---|
| 2026.08.11 | ₩1,527 | ₩1,580 | ₩1,446 | ₩1,487 | -2.63% | 25.6만 |
|---|
| 2026.08.10 | ₩1,331 | ₩1,527 | ₩1,259 | ₩1,500 | +12.68% | 73.7만 |
|---|
| 2026.08.07 | ₩1,294 | ₩1,366 | ₩1,294 | ₩1,353 | +4.55% | 14.7만 |
|---|
| 2026.08.06 | ₩1,317 | ₩1,379 | ₩1,286 | ₩1,353 | +2.75% | 12.5만 |
|---|
| 2026.08.05 | ₩1,379 | ₩1,404 | ₩1,303 | ₩1,353 | -1.94% | 10.1만 |
|---|
| 2026.08.04 | ₩1,366 | ₩1,406 | ₩1,312 | ₩1,379 | +0.98% | 39.2만 |
|---|
| 2026.08.03 | ₩1,152 | ₩1,379 | ₩1,152 | ₩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 | ₩1,179 | ₩1,221 | -6.94% | 75.3만 |
|---|
| 2026.07.29 | ₩1,296 | ₩1,326 | ₩1,246 | ₩1,270 | -2.07% | 25.6만 |
|---|
| 2026.07.28 | ₩1,366 | ₩1,433 | ₩1,283 | ₩1,294 | -5.29% | 25.6만 |
|---|
| 2026.07.27 | ₩1,259 | ₩1,433 | ₩1,246 | ₩1,333 | +5.85% | 36.1만 |
|---|
| 2026.07.24 | ₩1,259 | ₩1,278 | ₩1,191 | ₩1,248 | -0.85% | 18만 |
|---|
| 2026.07.23 | ₩1,259 | ₩1,353 | ₩1,153 | ₩1,219 | -3.19% | 18.8만 |
|---|
| 2026.07.22 | ₩1,303 | ₩1,353 | ₩1,251 | ₩1,263 | -3.08% | 7.9만 |
|---|
| 2026.07.21 | ₩1,339 | ₩1,393 | ₩1,272 | ₩1,303 | -2.70% | 25.3만 |
|---|
| 2026.07.20 | ₩1,243 | ₩1,370 | ₩1,243 | ₩1,317 | +5.93% | 13.9만 |
|---|
| 2026.07.17 | ₩1,286 | ₩1,299 | ₩1,018 | ₩1,259 | -2.08% | 53.4만 |
|---|
| 2026.07.16 | ₩1,379 | ₩1,406 | ₩1,247 | ₩1,272 | -7.77% | 54.6만 |
|---|
| 2026.07.15 | ₩1,393 | ₩1,460 | ₩1,393 | ₩1,420 | +1.92% | 14.7만 |
|---|
| 2026.07.14 | ₩1,379 | ₩1,458 | ₩1,379 | ₩1,420 | +2.91% | 13.9만 |
|---|
| 2026.07.13 | ₩1,473 | ₩1,500 | ₩1,379 | ₩1,393 | -5.45% | 28.3만 |
|---|
| 2026.07.10 | ₩1,460 | ₩1,493 | ₩1,453 | ₩1,487 | +1.83% | 11.6만 |
|---|
| 2026.07.09 | ₩1,433 | ₩1,460 | ₩1,413 | ₩1,446 | +0.93% | 10만 |
|---|
| 2026.07.08 | ₩1,460 | ₩1,460 | ₩1,406 | ₩1,420 | -2.75% | 16.1만 |
|---|
| 2026.07.07 | ₩1,500 | ₩1,500 | ₩1,420 | ₩1,440 | -4.02% | 19.9만 |
|---|
| 2026.07.06 | ₩1,473 | ₩1,540 | ₩1,440 | ₩1,513 | +2.73% | 16.1만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,600 | ₩1,446 | ₩1,473 | -0.90% | 33.7만 |
|---|
| 2026.07.01 | ₩1,607 | ₩1,621 | ₩1,446 | ₩1,460 | -9.17% | 379.7만 |
|---|
| 2026.06.30 | ₩1,821 | ₩1,821 | ₩1,621 | ₩1,634 | -10.29% | 44.2만 |
|---|
| 2026.06.29 | ₩1,848 | ₩1,922 | ₩1,795 | ₩1,821 | -1.45% | 84.2만 |
|---|
| 2026.06.26 | ₩1,607 | ₩1,902 | ₩1,600 | ₩1,848 | +15.00% | 76.1만 |
|---|
| 2026.06.25 | ₩1,621 | ₩1,661 | ₩1,527 | ₩1,621 | 0.00% | 38.2만 |
|---|
| 2026.06.24 | ₩1,567 | ₩1,674 | ₩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 | ₩1,661 | ₩1,661 | ₩1,513 | ₩1,647 | -0.81% | 91.2만 |
|---|
| 2026.06.18 | ₩1,661 | ₩1,701 | ₩1,621 | ₩1,661 | 0.00% | 43만 |
|---|
| 2026.06.17 | ₩1,621 | ₩1,781 | ₩1,600 | ₩1,621 | 0.00% | 35.2만 |
|---|
| 2026.06.16 | ₩1,674 | ₩1,741 | ₩1,621 | ₩1,621 | -3.20% | 33.7만 |
|---|
| 2026.06.15 | ₩1,621 | ₩1,728 | ₩1,621 | ₩1,701 | +4.96% | 24.3만 |
|---|
| 2026.06.12 | ₩1,687 | ₩1,701 | ₩1,580 | ₩1,580 | -6.35% | 18.4만 |
|---|
| 2026.06.11 | ₩1,567 | ₩1,687 | ₩1,513 | ₩1,661 | +5.98% | 60.4만 |
|---|
| 2026.06.10 | ₩1,473 | ₩1,574 | ₩1,473 | ₩1,527 | +3.64% | 18.9만 |
|---|
| 2026.06.09 | ₩1,540 | ₩1,560 | ₩1,440 | ₩1,513 | -1.74% | 52.1만 |
|---|
| 2026.06.08 | ₩1,567 | ₩1,594 | ₩1,513 | ₩1,540 | -1.71% | 19.5만 |
|---|
| 2026.06.05 | ₩1,647 | ₩1,661 | ₩1,507 | ₩1,527 | -7.32% | 51.3만 |
|---|
| 2026.06.04 | ₩1,594 | ₩1,754 | ₩1,594 | ₩1,661 | +4.20% | 59만 |
|---|
| 2026.06.03 | ₩1,687 | ₩1,687 | ₩1,554 | ₩1,607 | -4.76% | 31.3만 |
|---|
| 2026.06.02 | ₩1,741 | ₩1,741 | ₩1,647 | ₩1,687 | -3.08% | 31.9만 |
|---|
| 2026.06.01 | ₩1,728 | ₩1,768 | ₩1,661 | ₩1,728 | 0.00% | 51.3만 |
|---|
| 2026.05.29 | ₩1,701 | ₩1,821 | ₩1,687 | ₩1,754 | +3.15% | 58만 |
|---|
| 2026.05.28 | ₩1,808 | ₩1,821 | ₩1,661 | ₩1,701 | -5.93% | 59.5만 |
|---|
| 2026.05.27 | ₩1,902 | ₩1,982 | ₩1,781 | ₩1,808 | -4.93% | 71.4만 |
|---|
| 2026.05.26 | ₩1,634 | ₩1,888 | ₩1,634 | ₩1,808 | +10.66% | 107.1만 |
|---|
| 2026.05.22 | ₩1,674 | ₩1,714 | ₩1,547 | ₩1,580 | -5.60% | 47.3만 |
|---|
| 2026.05.21 | ₩1,567 | ₩1,714 | ₩1,554 | ₩1,647 | +5.13% | 64.4만 |
|---|
| 2026.05.20 | ₩1,527 | ₩1,661 | ₩1,500 | ₩1,554 | +1.75% | 108.2만 |
|---|
| 2026.05.19 | ₩1,406 | ₩1,433 | ₩1,312 | ₩1,366 | -2.86% | 67.1만 |
|---|
| 2026.05.18 | ₩1,263 | ₩1,433 | ₩1,138 | ₩1,393 | +10.29% | 224.4만 |
|---|
| 2026.05.15 | ₩2,330 | ₩2,330 | ₩1,433 | ₩1,446 | -37.93% | 324.3만 |
|---|
| 2026.05.14 | ₩2,357 | ₩2,431 | ₩2,290 | ₩2,344 | -0.57% | 51.7만 |
|---|
| 2026.05.13 | ₩2,437 | ₩2,478 | ₩2,344 | ₩2,344 | -3.85% | 32.1만 |
|---|
| 2026.05.12 | ₩2,504 | ₩2,531 | ₩2,371 | ₩2,411 | -3.74% | 29.8만 |
|---|
| 2026.05.11 | ₩2,612 | ₩2,612 | ₩2,504 | ₩2,545 | -2.56% | 41.2만 |
|---|
| 2026.05.08 | ₩2,705 | ₩2,705 | ₩2,545 | ₩2,571 | -4.95% | 29.8만 |
|---|
| 2026.05.07 | ₩2,799 | ₩2,839 | ₩2,545 | ₩2,585 | -7.66% | 93.4만 |
|---|
| 2026.05.06 | ₩2,839 | ₩2,946 | ₩2,792 | ₩2,826 | -0.47% | 87.9만 |
|---|
| 2026.05.05 | ₩2,705 | ₩2,933 | ₩2,679 | ₩2,772 | +2.48% | 86.9만 |
|---|
| 2026.05.04 | ₩2,585 | ₩2,812 | ₩2,585 | ₩2,705 | +4.66% | 101.6만 |
|---|
| 2026.05.01 | ₩2,357 | ₩2,625 | ₩2,357 | ₩2,585 | +9.66% | 35.9만 |
|---|
| 2026.04.30 | ₩2,411 | ₩2,424 | ₩2,317 | ₩2,371 | -1.67% | 65.1만 |
|---|
| 2026.04.29 | ₩2,451 | ₩2,504 | ₩2,344 | ₩2,371 | -3.28% | 62.1만 |
|---|
| 2026.04.28 | ₩2,518 | ₩2,558 | ₩2,337 | ₩2,437 | -3.19% | 111.8만 |
|---|
| 2026.04.27 | ₩2,705 | ₩2,705 | ₩2,504 | ₩2,518 | -6.93% | 91.8만 |
|---|
| 2026.04.24 | ₩2,705 | ₩2,839 | ₩2,437 | ₩2,746 | +1.49% | 128.9만 |
|---|
| 2026.04.23 | ₩2,893 | ₩2,893 | ₩2,571 | ₩2,625 | -9.26% | 98.1만 |
|---|
| 2026.04.22 | ₩3,027 | ₩3,080 | ₩2,772 | ₩2,866 | -5.31% | 76.1만 |
|---|
| 2026.04.21 | ₩2,973 | ₩3,174 | ₩2,893 | ₩2,960 | -0.45% | 85.8만 |
|---|
| 2026.04.20 | ₩3,134 | ₩3,161 | ₩2,920 | ₩2,933 | -6.41% | 68.2만 |
|---|
| 2026.04.17 | ₩3,107 | ₩3,308 | ₩3,107 | ₩3,187 | +2.59% | 81.2만 |
|---|
| 2026.04.16 | ₩3,241 | ₩3,308 | ₩3,080 | ₩3,121 | -3.72% | 73.3만 |
|---|
| 2026.04.15 | ₩3,147 | ₩3,415 | ₩3,121 | ₩3,214 | +2.13% | 107.8만 |
|---|
| 2026.04.14 | ₩3,107 | ₩3,328 | ₩3,107 | ₩3,187 | +2.59% | 66.7만 |
|---|
| 2026.04.13 | ₩2,960 | ₩3,147 | ₩2,960 | ₩3,067 | +3.62% | 26.7만 |
|---|
| 2026.04.10 | ₩3,107 | ₩3,147 | ₩2,953 | ₩3,000 | -3.45% | 17.5만 |
|---|
| 2026.04.09 | ₩3,027 | ₩3,134 | ₩3,000 | ₩3,067 | +1.33% | 27만 |
|---|
| 2026.04.08 | ₩3,013 | ₩3,174 | ₩2,987 | ₩3,094 | +2.67% | 47만 |
|---|
| 2026.04.07 | ₩2,933 | ₩2,933 | ₩2,792 | ₩2,866 | -2.28% | 43.6만 |
|---|
| 2026.04.06 | ₩2,946 | ₩3,134 | ₩2,906 | ₩3,000 | +1.82% | 20.7만 |
|---|
| 2026.04.02 | ₩2,906 | ₩3,013 | ₩2,772 | ₩2,933 | +0.92% | 51.4만 |
|---|
| 2026.04.01 | ₩3,147 | ₩3,201 | ₩2,933 | ₩2,960 | -5.96% | 78만 |
|---|
| 2026.03.31 | ₩2,987 | ₩3,268 | ₩2,839 | ₩3,147 | +5.38% | 122.2만 |
|---|
| 2026.03.30 | ₩2,946 | ₩3,080 | ₩2,826 | ₩2,826 | -4.09% | 44.9만 |
|---|
| 2026.03.27 | ₩2,933 | ₩2,973 | ₩2,746 | ₩2,879 | -1.83% | 59.7만 |
|---|
| 2026.03.26 | ₩3,121 | ₩3,228 | ₩2,879 | ₩2,946 | -5.58% | 38.5만 |
|---|
| 2026.03.25 | ₩3,067 | ₩3,295 | ₩3,013 | ₩3,174 | +3.49% | 46.5만 |
|---|
| 2026.03.24 | ₩3,080 | ₩3,121 | ₩2,906 | ₩2,973 | -3.48% | 48.6만 |
|---|
| 2026.03.23 | ₩3,147 | ₩3,268 | ₩3,047 | ₩3,134 | -0.43% | 51.6만 |
|---|
| 2026.03.20 | ₩3,281 | ₩3,328 | ₩2,987 | ₩3,080 | -6.12% | 73.2만 |
|---|
| 2026.03.19 | ₩3,362 | ₩3,375 | ₩3,169 | ₩3,335 | -0.80% | 69만 |
|---|
| 2026.03.18 | ₩3,643 | ₩3,670 | ₩3,415 | ₩3,442 | -5.51% | 80.1만 |
|---|
| 2026.03.17 | ₩3,884 | ₩3,924 | ₩3,643 | ₩3,670 | -5.52% | 64.5만 |
|---|
| 2026.03.16 | ₩3,991 | ₩4,286 | ₩3,790 | ₩3,790 | -5.03% | 62만 |
|---|
| 2026.03.13 | ₩4,058 | ₩4,246 | ₩3,937 | ₩4,018 | -0.99% | 67만 |
|---|
| 2026.03.12 | ₩4,125 | ₩4,312 | ₩4,045 | ₩4,045 | -1.95% | 87.4만 |
|---|
| 2026.03.11 | ₩3,937 | ₩4,152 | ₩3,703 | ₩4,004 | +1.70% | 83.1만 |
|---|
| 2026.03.10 | ₩3,937 | ₩4,326 | ₩3,937 | ₩3,991 | +1.36% | 99만 |
|---|
| 2026.03.09 | ₩3,656 | ₩3,951 | ₩3,589 | ₩3,937 | +7.69% | 55.4만 |
|---|
| 2026.03.06 | ₩3,643 | ₩3,696 | ₩3,404 | ₩3,656 | +0.37% | 112.7만 |
|---|
| 2026.03.05 | ₩3,763 | ₩3,871 | ₩3,643 | ₩3,710 | -1.42% | 30.9만 |
|---|
| 2026.03.04 | ₩3,857 | ₩3,884 | ₩3,723 | ₩3,737 | -3.13% | 31만 |
|---|
| 2026.03.03 | ₩3,777 | ₩3,897 | ₩3,629 | ₩3,777 | 0.00% | 41.4만 |
|---|
| 2026.03.02 | ₩3,670 | ₩3,978 | ₩3,616 | ₩3,964 | +8.03% | 49.2만 |
|---|
| 2026.02.27 | ₩3,991 | ₩4,085 | ₩3,723 | ₩3,750 | -6.04% | 97만 |
|---|
| 2026.02.26 | ₩3,884 | ₩4,152 | ₩3,817 | ₩4,071 | +4.83% | 67만 |
|---|
| 2026.02.25 | ₩3,790 | ₩3,964 | ₩3,750 | ₩3,817 | +0.71% | 46.6만 |
|---|
| 2026.02.24 | ₩3,643 | ₩3,958 | ₩3,482 | ₩3,830 | +5.15% | 54.4만 |
|---|
| 2026.02.23 | ₩3,737 | ₩3,777 | ₩3,496 | ₩3,616 | -3.23% | 68.7만 |
|---|
| 2026.02.20 | ₩3,911 | ₩4,246 | ₩3,737 | ₩3,737 | -4.45% | 54.6만 |
|---|
| 2026.02.19 | ₩3,777 | ₩3,924 | ₩3,656 | ₩3,844 | +1.77% | 28.9만 |
|---|
| 2026.02.18 | ₩3,656 | ₩3,892 | ₩3,643 | ₩3,804 | +4.03% | 31.8만 |
|---|
| 2026.02.17 | ₩3,951 | ₩4,031 | ₩3,616 | ₩3,656 | -7.46% | 73.9만 |
|---|
| 2026.02.13 | ₩4,031 | ₩4,125 | ₩3,790 | ₩4,058 | +0.66% | 64.9만 |
|---|
| 2026.02.12 | ₩3,924 | ₩4,125 | ₩3,857 | ₩3,964 | +1.02% | 61.2만 |
|---|
| 2026.02.11 | ₩4,045 | ₩4,061 | ₩3,388 | ₩3,817 | -5.63% | 199.2만 |
|---|
| 2026.02.10 | ₩4,192 | ₩4,299 | ₩3,924 | ₩4,045 | -3.51% | 70.8만 |
|---|
| 2026.02.09 | ₩4,420 | ₩4,487 | ₩4,152 | ₩4,192 | -5.15% | 43.6만 |
|---|
| 2026.02.06 | ₩4,219 | ₩4,487 | ₩4,196 | ₩4,420 | +4.76% | 60.7만 |
|---|
| 2026.02.05 | ₩4,687 | ₩4,741 | ₩4,018 | ₩4,071 | -13.14% | 102.6만 |
|---|
| 2026.02.04 | ₩4,634 | ₩4,888 | ₩4,339 | ₩4,808 | +3.76% | 79.5만 |
|---|
| 2026.02.03 | ₩4,420 | ₩4,996 | ₩4,319 | ₩4,674 | +5.76% | 145.6만 |
|---|
| 2026.02.02 | ₩3,978 | ₩4,379 | ₩3,978 | ₩4,353 | +9.43% | 94.5만 |
|---|
| 2026.01.30 | ₩4,353 | ₩4,554 | ₩3,951 | ₩4,058 | -6.77% | 97.3만 |
|---|
| 2026.01.29 | ₩4,446 | ₩4,634 | ₩4,152 | ₩4,433 | -0.30% | 80.8만 |
|---|
| 2026.01.28 | ₩4,808 | ₩4,864 | ₩4,312 | ₩4,446 | -7.52% | 73.2만 |
|---|
| 2026.01.27 | ₩4,580 | ₩4,875 | ₩4,487 | ₩4,795 | +4.68% | 68.6만 |
|---|
| 2026.01.26 | ₩4,754 | ₩4,754 | ₩4,219 | ₩4,540 | -4.51% | 120.4만 |
|---|
| 2026.01.23 | ₩4,500 | ₩4,761 | ₩4,323 | ₩4,701 | +4.46% | 129.8만 |
|---|
| 2026.01.22 | ₩4,286 | ₩4,902 | ₩4,286 | ₩4,460 | +4.06% | 134.4만 |
|---|
| 2026.01.21 | ₩4,152 | ₩4,554 | ₩4,011 | ₩4,259 | +2.58% | 248.5만 |
|---|
| 2026.01.20 | ₩3,897 | ₩4,687 | ₩3,496 | ₩4,179 | +7.22% | 505.2만 |
|---|
| 2026.01.16 | ₩3,777 | ₩4,192 | ₩3,402 | ₩4,112 | +8.87% | 205.6만 |
|---|
| 2026.01.15 | ₩3,228 | ₩3,857 | ₩3,187 | ₩3,696 | +14.52% | 165만 |
|---|
| 2026.01.14 | ₩3,080 | ₩3,281 | ₩2,973 | ₩3,134 | +1.74% | 83.9만 |
|---|
| 2026.01.13 | ₩3,013 | ₩3,201 | ₩2,960 | ₩3,040 | +0.89% | 83.8만 |
|---|
| 2026.01.12 | ₩2,705 | ₩3,040 | ₩2,668 | ₩2,960 | +9.41% | 89.7만 |
|---|
| 2026.01.09 | ₩2,839 | ₩3,121 | ₩2,667 | ₩2,746 | -3.30% | 285.9만 |
|---|
| 2026.01.08 | ₩2,464 | ₩2,491 | ₩2,344 | ₩2,350 | -4.62% | 86.7만 |
|---|
| 2026.01.07 | ₩2,598 | ₩2,598 | ₩2,371 | ₩2,451 | -5.67% | 35만 |
|---|
| 2026.01.06 | ₩2,571 | ₩2,652 | ₩2,504 | ₩2,558 | -0.52% | 55.2만 |
|---|
| 2026.01.05 | ₩2,491 | ₩2,612 | ₩2,424 | ₩2,531 | +1.61% | 37.8만 |
|---|
| 2026.01.02 | ₩2,384 | ₩2,478 | ₩2,344 | ₩2,478 | +3.93% | 27.7만 |
|---|
| 2025.12.31 | ₩2,397 | ₩2,411 | ₩2,277 | ₩2,304 | -3.91% | 46.6만 |
|---|
| 2025.12.30 | ₩2,451 | ₩2,518 | ₩2,397 | ₩2,411 | -1.64% | 54.6만 |
|---|
| 2025.12.29 | ₩2,545 | ₩2,652 | ₩2,437 | ₩2,491 | -2.11% | 50.2만 |
|---|
| 2025.12.26 | ₩2,665 | ₩2,746 | ₩2,561 | ₩2,625 | -1.51% | 30만 |
|---|
| 2025.12.24 | ₩2,665 | ₩2,732 | ₩2,573 | ₩2,705 | +1.51% | 16.7만 |
|---|
| 2025.12.23 | ₩2,759 | ₩2,804 | ₩2,518 | ₩2,598 | -5.83% | 64.3만 |
|---|
| 2025.12.22 | ₩2,732 | ₩2,866 | ₩2,732 | ₩2,812 | +2.94% | 31.6만 |
|---|
| 2025.12.19 | ₩2,612 | ₩2,837 | ₩2,612 | ₩2,719 | +4.10% | 37.8만 |
|---|
| 2025.12.18 | ₩2,585 | ₩2,719 | ₩2,585 | ₩2,638 | +2.07% | 29.9만 |
|---|
| 2025.12.17 | ₩2,638 | ₩2,752 | ₩2,545 | ₩2,545 | -3.55% | 61.3만 |
|---|
| 2025.12.16 | ₩2,638 | ₩2,641 | ₩2,478 | ₩2,571 | -2.54% | 46.7만 |
|---|
| 2025.12.15 | ₩2,759 | ₩2,759 | ₩2,525 | ₩2,625 | -4.85% | 49.7만 |
|---|
| 2025.12.12 | ₩2,906 | ₩3,147 | ₩2,712 | ₩2,732 | -5.99% | 59.3만 |
|---|
| 2025.12.11 | ₩2,933 | ₩3,121 | ₩2,786 | ₩2,920 | -0.46% | 76.8만 |
|---|
| 2025.12.10 | ₩3,013 | ₩3,020 | ₩2,853 | ₩2,906 | -3.56% | 79.2만 |
|---|
| 2025.12.09 | ₩2,705 | ₩3,121 | ₩2,705 | ₩3,067 | +13.37% | 59.2만 |
|---|
| 2025.12.08 | ₩2,826 | ₩2,826 | ₩2,679 | ₩2,746 | -2.84% | 35.5만 |
|---|
| 2025.12.05 | ₩2,879 | ₩3,000 | ₩2,719 | ₩2,759 | -4.19% | 91.6만 |
|---|
| 2025.12.04 | ₩2,478 | ₩2,960 | ₩2,424 | ₩2,893 | +16.76% | 133.8만 |
|---|
| 2025.12.03 | ₩2,518 | ₩2,612 | ₩2,357 | ₩2,451 | -2.66% | 86.9만 |
|---|
| 2025.12.02 | ₩2,585 | ₩2,612 | ₩2,417 | ₩2,437 | -5.70% | 96.1만 |
|---|
| 2025.12.01 | ₩2,665 | ₩2,679 | ₩2,437 | ₩2,558 | -4.02% | 60.1만 |
|---|
| 2025.11.28 | ₩2,571 | ₩2,933 | ₩2,545 | ₩2,746 | +6.77% | 97.5만 |
|---|
| 2025.11.26 | ₩2,518 | ₩2,596 | ₩2,371 | ₩2,437 | -3.19% | 97.2만 |
|---|
| 2025.11.25 | ₩2,344 | ₩2,409 | ₩2,237 | ₩2,371 | +1.14% | 131.3만 |
|---|
| 2025.11.24 | ₩2,170 | ₩2,330 | ₩2,089 | ₩2,317 | +6.79% | 146.7만 |
|---|
| 2025.11.21 | ₩2,022 | ₩2,084 | ₩1,915 | ₩2,036 | +0.66% | 57.9만 |
|---|
| 2025.11.20 | ₩2,250 | ₩2,384 | ₩1,996 | ₩1,996 | -11.31% | 184만 |
|---|
| 2025.11.19 | ₩2,170 | ₩2,283 | ₩1,955 | ₩2,022 | -6.79% | 106.5만 |
|---|
| 2025.11.18 | ₩2,237 | ₩2,317 | ₩2,062 | ₩2,116 | -5.39% | 188.1만 |
|---|
| 2025.11.17 | ₩2,330 | ₩2,369 | ₩2,183 | ₩2,263 | -2.87% | 82만 |
|---|
| 2025.11.14 | ₩2,237 | ₩2,411 | ₩2,237 | ₩2,330 | +4.19% | 117.2만 |
|---|
| 2025.11.13 | ₩2,451 | ₩2,545 | ₩2,250 | ₩2,330 | -4.92% | 93.5만 |
|---|
| 2025.11.12 | ₩2,451 | ₩2,507 | ₩2,183 | ₩2,411 | -1.64% | 160.7만 |
|---|
| 2025.11.11 | ₩2,866 | ₩2,866 | ₩2,304 | ₩2,371 | -17.29% | 169.6만 |
|---|
| 2025.11.10 | ₩3,013 | ₩3,080 | ₩2,719 | ₩2,826 | -6.22% | 77.6만 |
|---|
| 2025.11.07 | ₩2,625 | ₩2,839 | ₩2,504 | ₩2,826 | +7.65% | 81만 |
|---|
| 2025.11.06 | ₩3,080 | ₩3,214 | ₩2,612 | ₩2,652 | -13.91% | 138.3만 |
|---|
| 2025.11.05 | ₩3,027 | ₩3,147 | ₩2,705 | ₩2,960 | -2.21% | 82.8만 |
|---|
| 2025.11.04 | ₩3,348 | ₩3,482 | ₩2,705 | ₩3,013 | -10.00% | 195만 |
|---|
| 2025.11.03 | ₩4,219 | ₩4,219 | ₩3,388 | ₩3,429 | -18.73% | 119.6만 |
|---|
| 2025.10.31 | ₩4,018 | ₩4,460 | ₩3,911 | ₩4,272 | +6.33% | 46.6만 |
|---|
| 2025.10.30 | ₩4,138 | ₩4,165 | ₩3,911 | ₩3,978 | -3.88% | 33.6만 |
|---|
| 2025.10.29 | ₩4,152 | ₩4,393 | ₩3,911 | ₩3,911 | -5.81% | 44.9만 |
|---|
| 2025.10.28 | ₩4,674 | ₩4,681 | ₩4,138 | ₩4,179 | -10.60% | 46.6만 |
|---|
| 2025.10.27 | ₩4,875 | ₩5,022 | ₩4,580 | ₩4,594 | -5.77% | 105.4만 |
|---|
| 2025.10.24 | ₩4,272 | ₩4,582 | ₩4,272 | ₩4,473 | +4.70% | 53.9만 |
|---|
| 2025.10.23 | ₩4,098 | ₩4,272 | ₩4,004 | ₩4,232 | +3.27% | 34.5만 |
|---|
| 2025.10.22 | ₩3,656 | ₩4,138 | ₩3,629 | ₩4,125 | +12.82% | 109.6만 |
|---|
| 2025.10.21 | ₩4,460 | ₩4,483 | ₩4,246 | ₩4,339 | -2.70% | 31.5만 |
|---|
| 2025.10.20 | ₩4,420 | ₩4,661 | ₩4,420 | ₩4,500 | +1.82% | 41만 |
|---|
| 2025.10.17 | ₩4,071 | ₩4,393 | ₩4,071 | ₩4,312 | +5.92% | 43.9만 |
|---|
| 2025.10.16 | ₩4,647 | ₩4,795 | ₩4,125 | ₩4,179 | -10.09% | 68.6만 |
|---|
| 2025.10.15 | ₩4,728 | ₩4,821 | ₩4,326 | ₩4,487 | -5.10% | 54.6만 |
|---|
| 2025.10.14 | ₩3,911 | ₩4,687 | ₩3,790 | ₩4,607 | +17.81% | 109.6만 |
|---|
| 2025.10.13 | ₩4,246 | ₩4,346 | ₩3,825 | ₩3,951 | -6.94% | 95.6만 |
|---|
| 2025.10.10 | ₩4,420 | ₩4,527 | ₩3,978 | ₩4,259 | -3.64% | 119.5만 |
|---|