시장 데이터를 불러오는 중
전체 종목
Beamr Imaging Ltd. - Ordinary Share 과거 주가
Beamr Imaging Ltd. - Ordinary Share · BMR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Beamr Imaging Ltd. - Ordinary Share · BMR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,097 | ₩2,391 | ₩1,950 | ₩2,365 | +12.74% | 15.9만 |
| 2026.10.08 | ₩2,052 | ₩2,097 | ₩2,017 | ₩2,057 | +0.26% | 4.9만 |
| 2026.10.07 | ₩2,057 | ₩2,124 | ₩2,004 | ₩2,097 | +1.95% | 7.1만 |
| 2026.10.06 | ₩1,977 | ₩2,137 | ₩1,870 | ₩2,071 | +4.73% | 16.1만 |
| 2026.10.05 | ₩1,737 | ₩1,944 | ₩1,723 | ₩1,924 | +10.77% | 19.7만 |
| 2026.10.02 | ₩1,723 | ₩1,773 | ₩1,670 | ₩1,683 | -2.33% | 3.7만 |
| 2026.10.01 | ₩1,690 | ₩1,777 | ₩1,683 | ₩1,710 | +1.19% | 2.9만 |
| 2026.09.30 | ₩1,750 | ₩1,817 | ₩1,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,697 |
| -3.05% |
| 5.5만 |
| 2026.09.29 | ₩1,737 | ₩1,737 | ₩1,630 | ₩1,670 | -3.85% | 2.1만 |
|---|
| 2026.09.28 | ₩1,683 | ₩1,723 | ₩1,656 | ₩1,683 | 0.00% | 2.6만 |
|---|
| 2026.09.25 | ₩1,697 | ₩1,757 | ₩1,683 | ₩1,683 | -0.79% | 1.3만 |
|---|
| 2026.09.24 | ₩1,803 | ₩1,803 | ₩1,737 | ₩1,737 | -3.70% | 7.4천 |
|---|
| 2026.09.23 | ₩1,777 | ₩1,844 | ₩1,763 | ₩1,803 | +1.50% | 2만 |
|---|
| 2026.09.22 | ₩1,725 | ₩1,803 | ₩1,723 | ₩1,790 | +3.80% | 4.2만 |
|---|
| 2026.09.21 | ₩1,711 | ₩1,763 | ₩1,710 | ₩1,717 | +0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩1,703 | ₩1,723 | ₩1,697 | ₩1,723 | +1.18% | 5천 |
|---|
| 2026.09.17 | ₩1,717 | ₩1,737 | ₩1,683 | ₩1,697 | -1.17% | 1.6만 |
|---|
| 2026.09.16 | ₩1,656 | ₩1,723 | ₩1,636 | ₩1,643 | -0.81% | 2.2만 |
|---|
| 2026.09.15 | ₩1,817 | ₩1,817 | ₩1,656 | ₩1,656 | -8.82% | 2.3만 |
|---|
| 2026.09.14 | ₩1,844 | ₩1,844 | ₩1,777 | ₩1,790 | -2.90% | 2.1만 |
|---|
| 2026.09.11 | ₩1,844 | ₩1,844 | ₩1,777 | ₩1,803 | -2.17% | 1.8만 |
|---|
| 2026.09.10 | ₩1,763 | ₩1,763 | ₩1,710 | ₩1,763 | 0.00% | 2.9만 |
|---|
| 2026.09.09 | ₩1,857 | ₩1,857 | ₩1,723 | ₩1,777 | -4.32% | 6.7만 |
|---|
| 2026.09.08 | ₩1,737 | ₩1,790 | ₩1,603 | ₩1,737 | 0.00% | 47.6만 |
|---|
| 2026.09.04 | ₩1,590 | ₩1,656 | ₩1,576 | ₩1,656 | +4.20% | 2만 |
|---|
| 2026.09.03 | ₩1,656 | ₩1,656 | ₩1,576 | ₩1,590 | -4.03% | 3.5만 |
|---|
| 2026.09.02 | ₩1,630 | ₩1,656 | ₩1,570 | ₩1,590 | -2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩1,763 | ₩1,763 | ₩1,576 | ₩1,590 | -9.85% | 2.2만 |
|---|
| 2026.08.31 | ₩1,630 | ₩1,670 | ₩1,622 | ₩1,656 | +1.64% | 1.6만 |
|---|
| 2026.08.28 | ₩1,670 | ₩1,750 | ₩1,616 | ₩1,656 | -0.80% | 4.1만 |
|---|
| 2026.08.27 | ₩1,670 | ₩1,737 | ₩1,630 | ₩1,710 | +2.40% | 1.4만 |
|---|
| 2026.08.26 | ₩1,670 | ₩1,697 | ₩1,630 | ₩1,670 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩1,737 | ₩1,743 | ₩1,643 | ₩1,710 | -1.54% | 6.4만 |
|---|
| 2026.08.24 | ₩1,790 | ₩1,803 | ₩1,697 | ₩1,723 | -3.73% | 4.6만 |
|---|
| 2026.08.21 | ₩1,750 | ₩1,763 | ₩1,710 | ₩1,750 | 0.00% | 4.4만 |
|---|
| 2026.08.20 | ₩1,683 | ₩1,737 | ₩1,630 | ₩1,710 | +1.59% | 3.2만 |
|---|
| 2026.08.19 | ₩1,737 | ₩1,803 | ₩1,710 | ₩1,710 | -1.54% | 3.7만 |
|---|
| 2026.08.18 | ₩1,697 | ₩1,745 | ₩1,687 | ₩1,723 | +1.57% | 2.2만 |
|---|
| 2026.08.17 | ₩1,790 | ₩1,803 | ₩1,705 | ₩1,723 | -3.73% | 3.1만 |
|---|
| 2026.08.14 | ₩1,710 | ₩1,803 | ₩1,683 | ₩1,763 | +3.13% | 3.5만 |
|---|
| 2026.08.13 | ₩1,763 | ₩1,770 | ₩1,683 | ₩1,697 | -3.79% | 4.3만 |
|---|
| 2026.08.12 | ₩1,757 | ₩1,777 | ₩1,723 | ₩1,750 | -0.38% | 4.3만 |
|---|
| 2026.08.11 | ₩1,790 | ₩1,870 | ₩1,697 | ₩1,750 | -2.24% | 5.5만 |
|---|
| 2026.08.10 | ₩1,737 | ₩1,777 | ₩1,683 | ₩1,777 | +2.31% | 5.5만 |
|---|
| 2026.08.07 | ₩1,750 | ₩1,803 | ₩1,690 | ₩1,737 | -0.76% | 4.6만 |
|---|
| 2026.08.06 | ₩1,723 | ₩1,763 | ₩1,662 | ₩1,763 | +2.33% | 5만 |
|---|
| 2026.08.05 | ₩1,710 | ₩1,737 | ₩1,683 | ₩1,723 | +0.78% | 22.5만 |
|---|
| 2026.08.04 | ₩1,723 | ₩1,897 | ₩1,697 | ₩1,870 | +8.53% | 12.1만 |
|---|
| 2026.08.03 | ₩1,643 | ₩1,750 | ₩1,616 | ₩1,730 | +5.28% | 6.5만 |
|---|
| 2026.07.31 | ₩1,656 | ₩1,656 | ₩1,469 | ₩1,616 | -2.42% | 11.7만 |
|---|
| 2026.07.30 | ₩1,603 | ₩1,638 | ₩1,576 | ₩1,630 | +1.67% | 3.6만 |
|---|
| 2026.07.29 | ₩1,643 | ₩1,643 | ₩1,562 | ₩1,590 | -3.25% | 5만 |
|---|
| 2026.07.28 | ₩1,670 | ₩1,690 | ₩1,608 | ₩1,630 | -2.40% | 3.7만 |
|---|
| 2026.07.27 | ₩1,723 | ₩1,737 | ₩1,670 | ₩1,710 | -0.78% | 5만 |
|---|
| 2026.07.24 | ₩1,670 | ₩1,735 | ₩1,616 | ₩1,656 | -0.80% | 11.6만 |
|---|
| 2026.07.23 | ₩1,670 | ₩1,683 | ₩1,534 | ₩1,576 | -5.60% | 3.9만 |
|---|
| 2026.07.22 | ₩1,603 | ₩1,844 | ₩1,590 | ₩1,630 | +1.67% | 14.8만 |
|---|
| 2026.07.21 | ₩1,670 | ₩1,670 | ₩1,550 | ₩1,603 | -4.00% | 5.6만 |
|---|
| 2026.07.20 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,630 | +2.52% | 1.9만 |
|---|
| 2026.07.17 | ₩1,590 | ₩1,656 | ₩1,536 | ₩1,643 | +3.36% | 7.2만 |
|---|
| 2026.07.16 | ₩1,817 | ₩1,823 | ₩1,417 | ₩1,616 | -11.03% | 31.5만 |
|---|
| 2026.07.15 | ₩1,844 | ₩1,870 | ₩1,817 | ₩1,870 | +1.45% | 2.1만 |
|---|
| 2026.07.14 | ₩1,844 | ₩1,857 | ₩1,763 | ₩1,830 | -0.72% | 5만 |
|---|
| 2026.07.13 | ₩1,910 | ₩1,924 | ₩1,803 | ₩1,857 | -2.80% | 10.8만 |
|---|
| 2026.07.10 | ₩1,990 | ₩2,017 | ₩1,857 | ₩1,917 | -3.69% | 17.9만 |
|---|
| 2026.07.09 | ₩1,910 | ₩1,954 | ₩1,870 | ₩1,910 | 0.00% | 2.8만 |
|---|
| 2026.07.08 | ₩1,924 | ₩1,937 | ₩1,857 | ₩1,884 | -2.08% | 2.8만 |
|---|
| 2026.07.07 | ₩1,964 | ₩2,031 | ₩1,897 | ₩1,950 | -0.68% | 3.2만 |
|---|
| 2026.07.06 | ₩1,950 | ₩2,071 | ₩1,950 | ₩2,017 | +3.42% | 3.9만 |
|---|
| 2026.07.02 | ₩1,964 | ₩2,031 | ₩1,897 | ₩1,910 | -2.72% | 4만 |
|---|
| 2026.07.01 | ₩1,857 | ₩2,061 | ₩1,857 | ₩1,990 | +7.19% | 9.9만 |
|---|
| 2026.06.30 | ₩2,017 | ₩2,017 | ₩1,870 | ₩1,870 | -7.28% | 2.7만 |
|---|
| 2026.06.29 | ₩2,084 | ₩2,097 | ₩1,897 | ₩1,990 | -4.49% | 2.1만 |
|---|
| 2026.06.26 | ₩1,844 | ₩2,084 | ₩1,790 | ₩2,044 | +10.87% | 9.1만 |
|---|
| 2026.06.25 | ₩1,884 | ₩1,916 | ₩1,723 | ₩1,777 | -5.67% | 14.5만 |
|---|
| 2026.06.24 | ₩2,031 | ₩2,051 | ₩1,884 | ₩1,884 | -7.24% | 11.4만 |
|---|
| 2026.06.23 | ₩2,137 | ₩2,171 | ₩2,037 | ₩2,084 | -2.50% | 4.4만 |
|---|
| 2026.06.22 | ₩2,218 | ₩2,231 | ₩2,137 | ₩2,137 | -3.61% | 2.5만 |
|---|
| 2026.06.18 | ₩2,177 | ₩2,244 | ₩2,164 | ₩2,218 | +1.84% | 4.8만 |
|---|
| 2026.06.17 | ₩2,177 | ₩2,218 | ₩2,137 | ₩2,137 | -1.84% | 8.5천 |
|---|
| 2026.06.16 | ₩2,324 | ₩2,324 | ₩2,137 | ₩2,177 | -6.32% | 6.1만 |
|---|
| 2026.06.15 | ₩2,218 | ₩2,295 | ₩2,218 | ₩2,244 | +1.20% | 4만 |
|---|
| 2026.06.12 | ₩2,164 | ₩2,244 | ₩2,137 | ₩2,151 | -0.62% | 7.4만 |
|---|
| 2026.06.11 | ₩2,218 | ₩2,298 | ₩2,123 | ₩2,164 | -2.41% | 5.8만 |
|---|
| 2026.06.10 | ₩2,231 | ₩2,311 | ₩2,191 | ₩2,191 | -1.80% | 4.8만 |
|---|
| 2026.06.09 | ₩2,405 | ₩2,411 | ₩2,164 | ₩2,324 | -3.33% | 5.3만 |
|---|
| 2026.06.08 | ₩2,311 | ₩2,418 | ₩2,288 | ₩2,351 | +1.73% | 6.4만 |
|---|
| 2026.06.05 | ₩2,511 | ₩2,511 | ₩2,218 | ₩2,311 | -7.98% | 17.1만 |
|---|
| 2026.06.04 | ₩2,592 | ₩2,592 | ₩2,471 | ₩2,498 | -3.61% | 5.4만 |
|---|
| 2026.06.03 | ₩2,578 | ₩2,605 | ₩2,418 | ₩2,538 | -1.55% | 10.3만 |
|---|
| 2026.06.02 | ₩2,658 | ₩2,658 | ₩2,538 | ₩2,592 | -2.51% | 10.2만 |
|---|
| 2026.06.01 | ₩2,498 | ₩2,672 | ₩2,485 | ₩2,658 | +6.42% | 23.5만 |
|---|
| 2026.05.29 | ₩2,458 | ₩2,458 | ₩2,366 | ₩2,445 | -0.54% | 8.1만 |
|---|
| 2026.05.28 | ₩2,458 | ₩2,485 | ₩2,391 | ₩2,405 | -2.17% | 1.8만 |
|---|
| 2026.05.27 | ₩2,538 | ₩2,604 | ₩2,405 | ₩2,431 | -4.21% | 7.7만 |
|---|
| 2026.05.26 | ₩2,538 | ₩2,698 | ₩2,505 | ₩2,632 | +3.68% | 27.4만 |
|---|
| 2026.05.22 | ₩2,271 | ₩2,538 | ₩2,165 | ₩2,485 | +9.41% | 28.3만 |
|---|
| 2026.05.21 | ₩2,485 | ₩2,485 | ₩2,271 | ₩2,271 | -8.60% | 13.7만 |
|---|
| 2026.05.20 | ₩2,471 | ₩2,511 | ₩2,405 | ₩2,458 | -0.54% | 5.1만 |
|---|
| 2026.05.19 | ₩2,525 | ₩2,538 | ₩2,431 | ₩2,445 | -3.17% | 3.5만 |
|---|
| 2026.05.18 | ₩2,405 | ₩2,498 | ₩2,378 | ₩2,485 | +3.33% | 7.3만 |
|---|
| 2026.05.15 | ₩2,471 | ₩2,471 | ₩2,405 | ₩2,418 | -2.16% | 3.3만 |
|---|
| 2026.05.14 | ₩2,471 | ₩2,538 | ₩2,405 | ₩2,525 | +2.16% | 8.2만 |
|---|
| 2026.05.13 | ₩2,418 | ₩2,467 | ₩2,391 | ₩2,458 | +1.66% | 7.7만 |
|---|
| 2026.05.12 | ₩2,458 | ₩2,511 | ₩2,339 | ₩2,418 | -1.63% | 4.9만 |
|---|
| 2026.05.11 | ₩2,618 | ₩2,620 | ₩2,471 | ₩2,511 | -4.08% | 7.9만 |
|---|
| 2026.05.08 | ₩2,552 | ₩2,658 | ₩2,525 | ₩2,605 | +2.09% | 9만 |
|---|
| 2026.05.07 | ₩2,552 | ₩2,618 | ₩2,525 | ₩2,565 | +0.52% | 6.5만 |
|---|
| 2026.05.06 | ₩2,605 | ₩2,712 | ₩2,552 | ₩2,592 | -0.51% | 14.6만 |
|---|
| 2026.05.05 | ₩2,685 | ₩2,755 | ₩2,578 | ₩2,618 | -2.49% | 8.3만 |
|---|
| 2026.05.04 | ₩2,792 | ₩2,804 | ₩2,645 | ₩2,672 | -4.31% | 9.6만 |
|---|
| 2026.05.01 | ₩2,605 | ₩2,779 | ₩2,605 | ₩2,752 | +5.64% | 6.7만 |
|---|
| 2026.04.30 | ₩2,552 | ₩2,618 | ₩2,485 | ₩2,592 | +1.57% | 4.4만 |
|---|
| 2026.04.29 | ₩2,592 | ₩2,592 | ₩2,485 | ₩2,538 | -2.06% | 4.7만 |
|---|
| 2026.04.28 | ₩2,485 | ₩2,632 | ₩2,471 | ₩2,632 | +5.91% | 6.9만 |
|---|
| 2026.04.27 | ₩2,592 | ₩2,645 | ₩2,498 | ₩2,558 | -1.29% | 9.2만 |
|---|
| 2026.04.24 | ₩2,605 | ₩2,729 | ₩2,538 | ₩2,618 | +0.51% | 13.9만 |
|---|
| 2026.04.23 | ₩2,819 | ₩2,819 | ₩2,431 | ₩2,565 | -9.00% | 24.1만 |
|---|
| 2026.04.22 | ₩2,805 | ₩2,912 | ₩2,720 | ₩2,872 | +2.38% | 18.4만 |
|---|
| 2026.04.21 | ₩2,672 | ₩2,939 | ₩2,658 | ₩2,752 | +3.00% | 75.4만 |
|---|
| 2026.04.20 | ₩2,445 | ₩2,672 | ₩2,445 | ₩2,552 | +4.37% | 24.1만 |
|---|
| 2026.04.17 | ₩2,431 | ₩2,538 | ₩2,378 | ₩2,445 | +0.55% | 9.5만 |
|---|
| 2026.04.16 | ₩2,365 | ₩2,525 | ₩2,311 | ₩2,405 | +1.69% | 19.3만 |
|---|
| 2026.04.15 | ₩2,071 | ₩2,351 | ₩2,031 | ₩2,324 | +12.26% | 15.6만 |
|---|
| 2026.04.14 | ₩2,057 | ₩2,084 | ₩2,004 | ₩2,031 | -1.30% | 4.9만 |
|---|
| 2026.04.13 | ₩2,004 | ₩2,051 | ₩1,937 | ₩2,031 | +1.33% | 4.4만 |
|---|
| 2026.04.10 | ₩2,004 | ₩2,084 | ₩1,937 | ₩2,071 | +3.33% | 13.2만 |
|---|
| 2026.04.09 | ₩1,964 | ₩2,000 | ₩1,884 | ₩1,937 | -1.36% | 7.9만 |
|---|
| 2026.04.08 | ₩1,950 | ₩1,950 | ₩1,884 | ₩1,924 | -1.37% | 6.8만 |
|---|
| 2026.04.07 | ₩1,897 | ₩1,897 | ₩1,810 | ₩1,830 | -3.52% | 2.7만 |
|---|
| 2026.04.06 | ₩1,910 | ₩1,990 | ₩1,870 | ₩1,910 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩1,830 | ₩1,937 | ₩1,830 | ₩1,897 | +3.65% | 2.6만 |
|---|
| 2026.04.01 | ₩1,857 | ₩1,964 | ₩1,837 | ₩1,870 | +0.72% | 2만 |
|---|
| 2026.03.31 | ₩1,790 | ₩1,940 | ₩1,790 | ₩1,857 | +3.73% | 4.6만 |
|---|
| 2026.03.30 | ₩1,897 | ₩1,974 | ₩1,677 | ₩1,763 | -7.04% | 20.1만 |
|---|
| 2026.03.27 | ₩2,004 | ₩2,004 | ₩1,849 | ₩1,897 | -5.33% | 4.3만 |
|---|
| 2026.03.26 | ₩2,071 | ₩2,111 | ₩2,004 | ₩2,004 | -3.23% | 3.2만 |
|---|
| 2026.03.25 | ₩2,084 | ₩2,124 | ₩2,057 | ₩2,057 | -1.28% | 3.1만 |
|---|
| 2026.03.24 | ₩2,044 | ₩2,071 | ₩1,993 | ₩2,031 | -0.65% | 3.9만 |
|---|
| 2026.03.23 | ₩2,137 | ₩2,151 | ₩2,044 | ₩2,084 | -2.50% | 9.3만 |
|---|
| 2026.03.20 | ₩2,204 | ₩2,204 | ₩2,004 | ₩2,044 | -7.27% | 6.5만 |
|---|
| 2026.03.19 | ₩2,164 | ₩2,271 | ₩2,137 | ₩2,204 | +1.85% | 7.7만 |
|---|
| 2026.03.18 | ₩2,302 | ₩2,302 | ₩2,164 | ₩2,204 | -4.24% | 9.6만 |
|---|
| 2026.03.17 | ₩2,311 | ₩2,365 | ₩2,298 | ₩2,311 | 0.00% | 4.3만 |
|---|
| 2026.03.16 | ₩2,351 | ₩2,632 | ₩2,231 | ₩2,298 | -2.27% | 69.2만 |
|---|
| 2026.03.13 | ₩2,391 | ₩2,391 | ₩2,298 | ₩2,298 | -3.91% | 4.6만 |
|---|
| 2026.03.12 | ₩2,271 | ₩2,378 | ₩2,252 | ₩2,311 | +1.76% | 3.7만 |
|---|
| 2026.03.11 | ₩2,338 | ₩2,338 | ₩2,204 | ₩2,271 | -2.86% | 5.8만 |
|---|
| 2026.03.10 | ₩2,324 | ₩2,378 | ₩2,271 | ₩2,271 | -2.30% | 2.9만 |
|---|
| 2026.03.09 | ₩2,271 | ₩2,391 | ₩2,177 | ₩2,324 | +2.35% | 5만 |
|---|
| 2026.03.06 | ₩2,298 | ₩2,405 | ₩2,271 | ₩2,311 | +0.58% | 4만 |
|---|
| 2026.03.05 | ₩2,405 | ₩2,491 | ₩2,311 | ₩2,351 | -2.22% | 4.3만 |
|---|
| 2026.03.04 | ₩2,271 | ₩2,431 | ₩2,271 | ₩2,378 | +4.71% | 7.7만 |
|---|
| 2026.03.03 | ₩2,204 | ₩2,247 | ₩2,111 | ₩2,204 | 0.00% | 6.1만 |
|---|
| 2026.03.02 | ₩2,177 | ₩2,298 | ₩2,151 | ₩2,271 | +4.29% | 3.4만 |
|---|
| 2026.02.27 | ₩2,338 | ₩2,405 | ₩2,204 | ₩2,204 | -5.71% | 9.3만 |
|---|
| 2026.02.26 | ₩2,498 | ₩2,538 | ₩2,338 | ₩2,445 | -2.14% | 2.6만 |
|---|
| 2026.02.25 | ₩2,231 | ₩2,498 | ₩2,231 | ₩2,485 | +11.38% | 11.5만 |
|---|
| 2026.02.24 | ₩2,231 | ₩2,338 | ₩2,218 | ₩2,278 | +2.10% | 2.5만 |
|---|
| 2026.02.23 | ₩2,292 | ₩2,324 | ₩2,244 | ₩2,244 | -2.10% | 6.1만 |
|---|
| 2026.02.20 | ₩2,271 | ₩2,351 | ₩2,204 | ₩2,258 | -0.59% | 12.4만 |
|---|
| 2026.02.19 | ₩2,311 | ₩2,378 | ₩2,271 | ₩2,298 | -0.58% | 3.5만 |
|---|
| 2026.02.18 | ₩2,218 | ₩2,351 | ₩2,218 | ₩2,311 | +4.22% | 1.7만 |
|---|
| 2026.02.17 | ₩2,204 | ₩2,324 | ₩2,191 | ₩2,258 | +2.42% | 4.7만 |
|---|
| 2026.02.13 | ₩2,231 | ₩2,423 | ₩2,191 | ₩2,244 | +0.60% | 3.5만 |
|---|
| 2026.02.12 | ₩2,244 | ₩2,275 | ₩2,143 | ₩2,258 | +0.60% | 3.8만 |
|---|
| 2026.02.11 | ₩2,445 | ₩2,445 | ₩2,231 | ₩2,271 | -7.10% | 8.5만 |
|---|
| 2026.02.10 | ₩2,471 | ₩2,498 | ₩2,418 | ₩2,418 | -2.16% | 3.5만 |
|---|
| 2026.02.09 | ₩2,445 | ₩2,538 | ₩2,378 | ₩2,458 | +0.55% | 8.4만 |
|---|
| 2026.02.06 | ₩2,218 | ₩2,418 | ₩2,218 | ₩2,391 | +7.83% | 8.8만 |
|---|
| 2026.02.05 | ₩2,351 | ₩2,378 | ₩2,164 | ₩2,177 | -7.39% | 11.1만 |
|---|
| 2026.02.04 | ₩2,565 | ₩2,565 | ₩2,338 | ₩2,365 | -7.81% | 11.8만 |
|---|
| 2026.02.03 | ₩2,698 | ₩2,698 | ₩2,511 | ₩2,565 | -4.95% | 13.5만 |
|---|
| 2026.02.02 | ₩2,672 | ₩2,725 | ₩2,592 | ₩2,672 | 0.00% | 12.8만 |
|---|
| 2026.01.30 | ₩2,792 | ₩2,872 | ₩2,645 | ₩2,725 | -2.39% | 22.9만 |
|---|
| 2026.01.29 | ₩2,645 | ₩2,779 | ₩2,605 | ₩2,765 | +4.55% | 20.4만 |
|---|
| 2026.01.28 | ₩2,531 | ₩2,725 | ₩2,324 | ₩2,645 | +4.49% | 312.4만 |
|---|
| 2026.01.27 | ₩2,578 | ₩2,578 | ₩2,525 | ₩2,538 | -1.55% | 4.8만 |
|---|
| 2026.01.26 | ₩2,605 | ₩2,658 | ₩2,552 | ₩2,552 | -2.05% | 7.4만 |
|---|
| 2026.01.23 | ₩2,618 | ₩2,645 | ₩2,545 | ₩2,552 | -2.55% | 4.3만 |
|---|
| 2026.01.22 | ₩2,511 | ₩2,745 | ₩2,511 | ₩2,565 | +2.13% | 15.8만 |
|---|
| 2026.01.21 | ₩2,511 | ₩2,612 | ₩2,445 | ₩2,485 | -1.06% | 6.1만 |
|---|
| 2026.01.20 | ₩2,552 | ₩2,605 | ₩2,378 | ₩2,552 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩2,592 | ₩2,645 | ₩2,552 | ₩2,552 | -1.55% | 3.6만 |
|---|
| 2026.01.15 | ₩2,618 | ₩2,725 | ₩2,606 | ₩2,632 | +0.51% | 6.1만 |
|---|
| 2026.01.14 | ₩2,592 | ₩2,632 | ₩2,578 | ₩2,605 | +0.52% | 3.6만 |
|---|
| 2026.01.13 | ₩2,698 | ₩2,724 | ₩2,538 | ₩2,605 | -3.47% | 11.1만 |
|---|
| 2026.01.12 | ₩2,735 | ₩2,735 | ₩2,618 | ₩2,672 | -2.30% | 5.5만 |
|---|
| 2026.01.09 | ₩2,632 | ₩2,725 | ₩2,592 | ₩2,712 | +3.05% | 7.2만 |
|---|
| 2026.01.08 | ₩2,605 | ₩2,658 | ₩2,552 | ₩2,605 | 0.00% | 6만 |
|---|
| 2026.01.07 | ₩2,672 | ₩2,672 | ₩2,565 | ₩2,592 | -3.00% | 5.8만 |
|---|
| 2026.01.06 | ₩2,565 | ₩2,712 | ₩2,538 | ₩2,685 | +4.69% | 8.2만 |
|---|
| 2026.01.05 | ₩2,405 | ₩2,565 | ₩2,378 | ₩2,525 | +5.00% | 15만 |
|---|
| 2026.01.02 | ₩2,137 | ₩2,338 | ₩2,137 | ₩2,338 | +9.37% | 8.9만 |
|---|
| 2025.12.31 | ₩2,284 | ₩2,318 | ₩2,057 | ₩2,097 | -8.19% | 50.3만 |
|---|
| 2025.12.30 | ₩2,485 | ₩2,556 | ₩2,271 | ₩2,284 | -8.06% | 30.6만 |
|---|
| 2025.12.29 | ₩2,525 | ₩2,658 | ₩2,445 | ₩2,485 | -1.59% | 17.9만 |
|---|
| 2025.12.26 | ₩2,658 | ₩2,658 | ₩2,485 | ₩2,511 | -5.53% | 16.2만 |
|---|
| 2025.12.24 | ₩2,685 | ₩2,698 | ₩2,605 | ₩2,658 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩2,752 | ₩2,779 | ₩2,672 | ₩2,672 | -2.91% | 4.7만 |
|---|
| 2025.12.22 | ₩2,685 | ₩2,805 | ₩2,645 | ₩2,765 | +2.99% | 11.1만 |
|---|
| 2025.12.19 | ₩2,632 | ₩2,725 | ₩2,592 | ₩2,658 | +1.02% | 6.7만 |
|---|
| 2025.12.18 | ₩2,685 | ₩2,739 | ₩2,525 | ₩2,596 | -3.33% | 9.1만 |
|---|
| 2025.12.17 | ₩2,902 | ₩2,952 | ₩2,552 | ₩2,585 | -10.91% | 14.9만 |
|---|
| 2025.12.16 | ₩2,752 | ₩2,926 | ₩2,752 | ₩2,872 | +4.37% | 4.4만 |
|---|
| 2025.12.15 | ₩3,046 | ₩3,059 | ₩2,845 | ₩2,872 | -5.70% | 8.1만 |
|---|
| 2025.12.12 | ₩3,206 | ₩3,294 | ₩3,019 | ₩3,073 | -4.17% | 8.3만 |
|---|
| 2025.12.11 | ₩3,206 | ₩3,300 | ₩3,126 | ₩3,219 | +0.42% | 6.1만 |
|---|
| 2025.12.10 | ₩3,166 | ₩3,353 | ₩3,153 | ₩3,300 | +4.22% | 9.4만 |
|---|
| 2025.12.09 | ₩2,939 | ₩3,206 | ₩2,915 | ₩3,193 | +8.64% | 7.5만 |
|---|
| 2025.12.08 | ₩3,059 | ₩3,073 | ₩2,992 | ₩2,992 | -2.18% | 5.5만 |
|---|
| 2025.12.05 | ₩3,286 | ₩3,286 | ₩3,032 | ₩3,046 | -7.32% | 9.5만 |
|---|
| 2025.12.04 | ₩2,992 | ₩3,286 | ₩2,939 | ₩3,246 | +8.48% | 20.4만 |
|---|
| 2025.12.03 | ₩2,805 | ₩2,979 | ₩2,805 | ₩2,966 | +5.71% | 4.9만 |
|---|
| 2025.12.02 | ₩2,939 | ₩2,979 | ₩2,819 | ₩2,819 | -4.09% | 7.1만 |
|---|
| 2025.12.01 | ₩2,966 | ₩2,992 | ₩2,832 | ₩2,872 | -3.15% | 11만 |
|---|
| 2025.11.28 | ₩2,886 | ₩2,979 | ₩2,872 | ₩2,966 | +2.78% | 5만 |
|---|
| 2025.11.26 | ₩2,765 | ₩2,939 | ₩2,725 | ₩2,899 | +4.83% | 11.7만 |
|---|
| 2025.11.25 | ₩2,698 | ₩2,725 | ₩2,645 | ₩2,712 | +0.50% | 4.6만 |
|---|
| 2025.11.24 | ₩2,538 | ₩2,739 | ₩2,538 | ₩2,698 | +6.32% | 10.8만 |
|---|
| 2025.11.21 | ₩2,538 | ₩2,632 | ₩2,518 | ₩2,565 | +1.05% | 9.8만 |
|---|
| 2025.11.20 | ₩2,632 | ₩2,779 | ₩2,525 | ₩2,538 | -3.55% | 10.4만 |
|---|
| 2025.11.19 | ₩2,725 | ₩2,780 | ₩2,578 | ₩2,618 | -3.92% | 8.2만 |
|---|
| 2025.11.18 | ₩2,618 | ₩2,752 | ₩2,605 | ₩2,725 | +4.08% | 6.4만 |
|---|
| 2025.11.17 | ₩2,765 | ₩2,791 | ₩2,558 | ₩2,618 | -5.31% | 14.3만 |
|---|
| 2025.11.14 | ₩2,672 | ₩2,825 | ₩2,672 | ₩2,725 | +2.00% | 7.3만 |
|---|
| 2025.11.13 | ₩2,792 | ₩2,912 | ₩2,698 | ₩2,752 | -1.44% | 11만 |
|---|
| 2025.11.12 | ₩2,792 | ₩2,886 | ₩2,792 | ₩2,805 | +0.48% | 13.8만 |
|---|
| 2025.11.11 | ₩2,926 | ₩2,932 | ₩2,752 | ₩2,819 | -3.65% | 10.1만 |
|---|
| 2025.11.10 | ₩3,073 | ₩3,113 | ₩2,832 | ₩2,872 | -6.52% | 13만 |
|---|
| 2025.11.07 | ₩2,992 | ₩3,004 | ₩2,811 | ₩2,926 | -2.23% | 7.1만 |
|---|
| 2025.11.06 | ₩3,206 | ₩3,206 | ₩2,845 | ₩2,879 | -10.21% | 28.7만 |
|---|
| 2025.11.05 | ₩3,113 | ₩3,206 | ₩3,039 | ₩3,179 | +2.15% | 15.8만 |
|---|
| 2025.11.04 | ₩3,326 | ₩3,326 | ₩3,019 | ₩3,046 | -8.43% | 20.8만 |
|---|
| 2025.11.03 | ₩3,487 | ₩3,500 | ₩3,300 | ₩3,380 | -3.07% | 11.8만 |
|---|
| 2025.10.31 | ₩3,460 | ₩3,540 | ₩3,420 | ₩3,500 | +1.16% | 12만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,634 | ₩3,406 | ₩3,460 | -4.78% | 19.8만 |
|---|
| 2025.10.29 | ₩3,740 | ₩3,794 | ₩3,501 | ₩3,607 | -3.57% | 16.3만 |
|---|
| 2025.10.28 | ₩3,754 | ₩3,821 | ₩3,634 | ₩3,660 | -2.49% | 18.7만 |
|---|
| 2025.10.27 | ₩3,794 | ₩3,847 | ₩3,754 | ₩3,754 | -1.06% | 9.8만 |
|---|
| 2025.10.24 | ₩3,807 | ₩3,869 | ₩3,781 | ₩3,821 | +0.35% | 11.5만 |
|---|
| 2025.10.23 | ₩3,580 | ₩3,834 | ₩3,553 | ₩3,767 | +5.22% | 13.6만 |
|---|
| 2025.10.22 | ₩3,634 | ₩3,740 | ₩3,500 | ₩3,607 | -0.74% | 17만 |
|---|
| 2025.10.21 | ₩3,834 | ₩3,874 | ₩3,674 | ₩3,674 | -4.18% | 20.4만 |
|---|
| 2025.10.20 | ₩3,594 | ₩3,874 | ₩3,567 | ₩3,834 | +6.69% | 24.4만 |
|---|
| 2025.10.17 | ₩3,580 | ₩3,594 | ₩3,461 | ₩3,540 | -1.12% | 15.6만 |
|---|
| 2025.10.16 | ₩3,847 | ₩3,874 | ₩3,527 | ₩3,620 | -5.90% | 28.3만 |
|---|
| 2025.10.15 | ₩3,968 | ₩4,155 | ₩3,767 | ₩3,781 | -4.71% | 139만 |
|---|
| 2025.10.14 | ₩3,911 | ₩3,994 | ₩3,794 | ₩3,981 | +1.78% | 12.6만 |
|---|
| 2025.10.13 | ₩3,834 | ₩4,008 | ₩3,727 | ₩3,981 | +3.83% | 23.6만 |
|---|
| 2025.10.10 | ₩3,914 | ₩3,992 | ₩3,687 | ₩3,714 | -5.12% | 22.3만 |
|---|