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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,153 | ₩1,180 | ₩939 | ₩951 | -17.56% | 172.5만 |
| 2026.09.28–2026.10.02 | ₩1,164 | ₩1,211 | ₩1,113 | ₩1,157 | -0.58% | 87.7만 |
| 2026.09.21–2026.09.25 | ₩1,354 | ₩1,381 | ₩1,186 | ₩1,192 | -11.98% | 169.1만 |
| 2026.09.14–2026.09.18 | ₩1,395 | ₩1,482 | ₩1,282 | ₩1,368 | -1.92% | 193.7만 |
| 2026.09.08–2026.09.11 | ₩1,462 | ₩1,472 | ₩1,328 | ₩1,381 | -5.50% | 116.3만 |
| 2026.08.31–2026.09.04 | ₩1,338 | ₩1,542 | ₩1,274 | ₩1,442 | +7.72% | 370.3만 |
| 2026.08.24–2026.08.28 | ₩1,381 | ₩1,422 | ₩1,287 | ₩1,320 | -4.47% | 79.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,328 |
| ₩1,401 |
| ₩1,261 |
| ₩1,368 |
| +3.03% |
| 141.2만 |
| 2026.08.10–2026.08.14 | ₩1,333 | ₩1,589 | ₩1,261 | ₩1,354 | +1.61% | 301.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,153 | ₩1,408 | ₩1,153 | ₩1,354 | +17.44% | 121.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,261 | ₩1,435 | ₩1,148 | ₩1,175 | -6.81% | 189.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,245 | ₩1,395 | ₩1,155 | ₩1,250 | +0.43% | 83.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,475 | ₩1,502 | ₩1,019 | ₩1,261 | -14.55% | 164.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,475 | ₩1,542 | ₩1,408 | ₩1,489 | +0.91% | 73.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,851 | ₩1,924 | ₩1,448 | ₩1,475 | -20.29% | 541.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,663 | ₩1,904 | ₩1,515 | ₩1,851 | +11.29% | 263.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,623 | ₩1,784 | ₩1,603 | ₩1,663 | +2.48% | 136.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,569 | ₩1,703 | ₩1,442 | ₩1,582 | +0.85% | 169.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,730 | ₩1,770 | ₩1,509 | ₩1,529 | -11.63% | 224.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,636 | ₩1,985 | ₩1,636 | ₩1,757 | +7.38% | 296만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,265 | ₩1,717 | ₩1,140 | ₩1,582 | +25.13% | 511.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,615 | ₩2,615 | ₩1,435 | ₩1,448 | -44.62% | 479.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,588 | ₩2,950 | ₩2,548 | ₩2,575 | -0.52% | 399.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,709 | ₩2,709 | ₩2,320 | ₩2,588 | -4.46% | 366.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,138 | ₩3,178 | ₩2,441 | ₩2,749 | -12.39% | 457.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,964 | ₩3,420 | ₩2,964 | ₩3,192 | +7.69% | 355.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,950 | ₩3,178 | ₩2,796 | ₩3,004 | +1.82% | 155.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,950 | ₩3,272 | ₩2,776 | ₩2,937 | -0.45% | 296.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,152 | ₩3,299 | ₩2,749 | ₩2,883 | -8.51% | 244.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,996 | ₩4,291 | ₩2,991 | ₩3,084 | -22.82% | 348.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,661 | ₩4,332 | ₩3,594 | ₩4,023 | +9.89% | 391.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,675 | ₩3,983 | ₩3,409 | ₩3,661 | -0.36% | 265.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,742 | ₩4,157 | ₩3,487 | ₩3,755 | +0.36% | 333.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,956 | ₩4,251 | ₩3,621 | ₩3,742 | -5.42% | 189.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,426 | ₩4,493 | ₩3,393 | ₩4,063 | -8.18% | 439.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,983 | ₩5,002 | ₩3,983 | ₩4,426 | +11.11% | 483만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,761 | ₩4,881 | ₩3,956 | ₩4,063 | -14.65% | 440.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,903 | ₩4,908 | ₩3,500 | ₩4,707 | +20.62% | 1017.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,709 | ₩4,198 | ₩2,671 | ₩4,117 | +51.98% | 628만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,494 | ₩3,125 | ₩2,347 | ₩2,749 | +10.22% | 500.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,548 | ₩2,655 | ₩2,280 | ₩2,481 | -2.63% | 179만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,736 | ₩2,870 | ₩2,521 | ₩2,628 | -3.92% | 142.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,763 | ₩2,840 | ₩2,481 | ₩2,722 | -1.46% | 225.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,830 | ₩3,152 | ₩2,682 | ₩2,736 | -3.32% | 310만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,669 | ₩3,004 | ₩2,360 | ₩2,763 | +3.52% | 468.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,173 | ₩2,937 | ₩2,092 | ₩2,749 | +26.54% | 472.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,333 | ₩2,387 | ₩1,918 | ₩2,038 | -12.64% | 618.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,017 | ₩3,084 | ₩2,186 | ₩2,333 | -22.67% | 618.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,224 | ₩4,224 | ₩2,508 | ₩2,830 | -33.02% | 616.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,881 | ₩5,029 | ₩3,916 | ₩4,278 | -12.36% | 277만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,426 | ₩4,667 | ₩3,634 | ₩4,479 | +1.21% | 270.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,251 | ₩4,828 | ₩3,795 | ₩4,318 | +1.58% | 372.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,426 | ₩4,533 | ₩3,983 | ₩4,265 | -3.64% | 119.5만 |
|---|