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 | ₩2,096 | ₩2,390 | ₩1,949 | ₩2,363 | +12.74% | 15.9만 |
| 2026.10.08 | ₩2,051 | ₩2,096 | ₩2,016 | ₩2,056 | +0.26% | 4.9만 |
| 2026.10.07 | ₩2,056 | ₩2,123 | ₩2,002 | ₩2,096 | +1.95% | 7.1만 |
| 2026.10.06 | ₩1,976 | ₩2,136 | ₩1,869 | ₩2,069 | +4.73% | 16.1만 |
| 2026.10.05 | ₩1,735 | ₩1,942 | ₩1,722 | ₩1,922 | +10.77% | 19.7만 |
| 2026.10.02 | ₩1,722 | ₩1,772 | ₩1,669 | ₩1,682 | -2.33% | 3.7만 |
| 2026.10.01 | ₩1,689 | ₩1,776 | ₩1,682 | ₩1,709 | +1.19% | 2.9만 |
| 2026.09.30 | ₩1,749 | ₩1,816 | ₩1,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,695 |
| -3.05% |
| 5.5만 |
| 2026.09.29 | ₩1,735 | ₩1,735 | ₩1,629 | ₩1,669 | -3.85% | 2.1만 |
|---|
| 2026.09.28 | ₩1,682 | ₩1,722 | ₩1,655 | ₩1,682 | 0.00% | 2.6만 |
|---|
| 2026.09.25 | ₩1,695 | ₩1,755 | ₩1,682 | ₩1,682 | -0.79% | 1.3만 |
|---|
| 2026.09.24 | ₩1,802 | ₩1,802 | ₩1,735 | ₩1,735 | -3.70% | 7.4천 |
|---|
| 2026.09.23 | ₩1,776 | ₩1,842 | ₩1,762 | ₩1,802 | +1.50% | 2만 |
|---|
| 2026.09.22 | ₩1,723 | ₩1,802 | ₩1,722 | ₩1,789 | +3.80% | 4.2만 |
|---|
| 2026.09.21 | ₩1,710 | ₩1,762 | ₩1,709 | ₩1,715 | +0.31% | 2.7만 |
|---|
| 2026.09.18 | ₩1,702 | ₩1,722 | ₩1,695 | ₩1,722 | +1.18% | 5천 |
|---|
| 2026.09.17 | ₩1,715 | ₩1,735 | ₩1,682 | ₩1,695 | -1.17% | 1.6만 |
|---|
| 2026.09.16 | ₩1,655 | ₩1,722 | ₩1,635 | ₩1,642 | -0.81% | 2.2만 |
|---|
| 2026.09.15 | ₩1,816 | ₩1,816 | ₩1,655 | ₩1,655 | -8.82% | 2.3만 |
|---|
| 2026.09.14 | ₩1,842 | ₩1,842 | ₩1,776 | ₩1,789 | -2.90% | 2.1만 |
|---|
| 2026.09.11 | ₩1,842 | ₩1,842 | ₩1,776 | ₩1,802 | -2.17% | 1.8만 |
|---|
| 2026.09.10 | ₩1,762 | ₩1,762 | ₩1,709 | ₩1,762 | 0.00% | 2.9만 |
|---|
| 2026.09.09 | ₩1,856 | ₩1,856 | ₩1,722 | ₩1,776 | -4.32% | 6.7만 |
|---|
| 2026.09.08 | ₩1,735 | ₩1,789 | ₩1,602 | ₩1,735 | 0.00% | 47.6만 |
|---|
| 2026.09.04 | ₩1,589 | ₩1,655 | ₩1,575 | ₩1,655 | +4.20% | 2만 |
|---|
| 2026.09.03 | ₩1,655 | ₩1,655 | ₩1,575 | ₩1,589 | -4.03% | 3.5만 |
|---|
| 2026.09.02 | ₩1,629 | ₩1,655 | ₩1,569 | ₩1,589 | -2.46% | 2.4만 |
|---|
| 2026.09.01 | ₩1,762 | ₩1,762 | ₩1,575 | ₩1,589 | -9.85% | 2.2만 |
|---|
| 2026.08.31 | ₩1,629 | ₩1,669 | ₩1,621 | ₩1,655 | +1.64% | 1.6만 |
|---|
| 2026.08.28 | ₩1,669 | ₩1,749 | ₩1,615 | ₩1,655 | -0.80% | 4.1만 |
|---|
| 2026.08.27 | ₩1,669 | ₩1,735 | ₩1,629 | ₩1,709 | +2.40% | 1.4만 |
|---|
| 2026.08.26 | ₩1,669 | ₩1,695 | ₩1,629 | ₩1,669 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩1,735 | ₩1,742 | ₩1,642 | ₩1,709 | -1.54% | 6.4만 |
|---|
| 2026.08.24 | ₩1,789 | ₩1,802 | ₩1,695 | ₩1,722 | -3.73% | 4.6만 |
|---|
| 2026.08.21 | ₩1,749 | ₩1,762 | ₩1,709 | ₩1,749 | 0.00% | 4.4만 |
|---|
| 2026.08.20 | ₩1,682 | ₩1,735 | ₩1,629 | ₩1,709 | +1.59% | 3.2만 |
|---|
| 2026.08.19 | ₩1,735 | ₩1,802 | ₩1,709 | ₩1,709 | -1.54% | 3.7만 |
|---|
| 2026.08.18 | ₩1,695 | ₩1,743 | ₩1,686 | ₩1,722 | +1.57% | 2.2만 |
|---|
| 2026.08.17 | ₩1,789 | ₩1,802 | ₩1,703 | ₩1,722 | -3.73% | 3.1만 |
|---|
| 2026.08.14 | ₩1,709 | ₩1,802 | ₩1,682 | ₩1,762 | +3.13% | 3.5만 |
|---|
| 2026.08.13 | ₩1,762 | ₩1,769 | ₩1,682 | ₩1,695 | -3.79% | 4.3만 |
|---|
| 2026.08.12 | ₩1,755 | ₩1,776 | ₩1,722 | ₩1,749 | -0.38% | 4.3만 |
|---|
| 2026.08.11 | ₩1,789 | ₩1,869 | ₩1,695 | ₩1,749 | -2.24% | 5.5만 |
|---|
| 2026.08.10 | ₩1,735 | ₩1,776 | ₩1,682 | ₩1,776 | +2.31% | 5.5만 |
|---|
| 2026.08.07 | ₩1,749 | ₩1,802 | ₩1,689 | ₩1,735 | -0.76% | 4.6만 |
|---|
| 2026.08.06 | ₩1,722 | ₩1,762 | ₩1,661 | ₩1,762 | +2.33% | 5만 |
|---|
| 2026.08.05 | ₩1,709 | ₩1,735 | ₩1,682 | ₩1,722 | +0.78% | 22.5만 |
|---|
| 2026.08.04 | ₩1,722 | ₩1,896 | ₩1,695 | ₩1,869 | +8.53% | 12.1만 |
|---|
| 2026.08.03 | ₩1,642 | ₩1,749 | ₩1,615 | ₩1,729 | +5.28% | 6.5만 |
|---|
| 2026.07.31 | ₩1,655 | ₩1,655 | ₩1,468 | ₩1,615 | -2.42% | 11.7만 |
|---|
| 2026.07.30 | ₩1,602 | ₩1,637 | ₩1,575 | ₩1,629 | +1.67% | 3.6만 |
|---|
| 2026.07.29 | ₩1,642 | ₩1,642 | ₩1,561 | ₩1,589 | -3.25% | 5만 |
|---|
| 2026.07.28 | ₩1,669 | ₩1,689 | ₩1,607 | ₩1,629 | -2.40% | 3.7만 |
|---|
| 2026.07.27 | ₩1,722 | ₩1,735 | ₩1,669 | ₩1,709 | -0.78% | 5만 |
|---|
| 2026.07.24 | ₩1,669 | ₩1,734 | ₩1,615 | ₩1,655 | -0.80% | 11.6만 |
|---|
| 2026.07.23 | ₩1,669 | ₩1,682 | ₩1,533 | ₩1,575 | -5.60% | 3.9만 |
|---|
| 2026.07.22 | ₩1,602 | ₩1,842 | ₩1,589 | ₩1,629 | +1.67% | 14.8만 |
|---|
| 2026.07.21 | ₩1,669 | ₩1,669 | ₩1,549 | ₩1,602 | -4.00% | 5.6만 |
|---|
| 2026.07.20 | ₩1,589 | ₩1,629 | ₩1,549 | ₩1,629 | +2.52% | 1.9만 |
|---|
| 2026.07.17 | ₩1,589 | ₩1,655 | ₩1,535 | ₩1,642 | +3.36% | 7.2만 |
|---|
| 2026.07.16 | ₩1,816 | ₩1,822 | ₩1,416 | ₩1,615 | -11.03% | 31.5만 |
|---|
| 2026.07.15 | ₩1,842 | ₩1,869 | ₩1,816 | ₩1,869 | +1.45% | 2.1만 |
|---|
| 2026.07.14 | ₩1,842 | ₩1,856 | ₩1,762 | ₩1,829 | -0.72% | 5만 |
|---|
| 2026.07.13 | ₩1,909 | ₩1,922 | ₩1,802 | ₩1,856 | -2.80% | 10.8만 |
|---|
| 2026.07.10 | ₩1,989 | ₩2,016 | ₩1,856 | ₩1,916 | -3.69% | 17.9만 |
|---|
| 2026.07.09 | ₩1,909 | ₩1,953 | ₩1,869 | ₩1,909 | 0.00% | 2.8만 |
|---|
| 2026.07.08 | ₩1,922 | ₩1,936 | ₩1,856 | ₩1,882 | -2.08% | 2.8만 |
|---|
| 2026.07.07 | ₩1,962 | ₩2,029 | ₩1,896 | ₩1,949 | -0.68% | 3.2만 |
|---|
| 2026.07.06 | ₩1,949 | ₩2,069 | ₩1,949 | ₩2,016 | +3.42% | 3.9만 |
|---|
| 2026.07.02 | ₩1,962 | ₩2,029 | ₩1,896 | ₩1,909 | -2.72% | 4만 |
|---|
| 2026.07.01 | ₩1,856 | ₩2,060 | ₩1,856 | ₩1,989 | +7.19% | 9.9만 |
|---|
| 2026.06.30 | ₩2,016 | ₩2,016 | ₩1,869 | ₩1,869 | -7.28% | 2.7만 |
|---|
| 2026.06.29 | ₩2,083 | ₩2,096 | ₩1,896 | ₩1,989 | -4.49% | 2.1만 |
|---|
| 2026.06.26 | ₩1,842 | ₩2,083 | ₩1,789 | ₩2,043 | +10.87% | 9.1만 |
|---|
| 2026.06.25 | ₩1,882 | ₩1,914 | ₩1,722 | ₩1,776 | -5.67% | 14.5만 |
|---|
| 2026.06.24 | ₩2,029 | ₩2,049 | ₩1,882 | ₩1,882 | -7.24% | 11.4만 |
|---|
| 2026.06.23 | ₩2,136 | ₩2,169 | ₩2,036 | ₩2,083 | -2.50% | 4.4만 |
|---|
| 2026.06.22 | ₩2,216 | ₩2,229 | ₩2,136 | ₩2,136 | -3.61% | 2.5만 |
|---|
| 2026.06.18 | ₩2,176 | ₩2,243 | ₩2,163 | ₩2,216 | +1.84% | 4.8만 |
|---|
| 2026.06.17 | ₩2,176 | ₩2,216 | ₩2,136 | ₩2,136 | -1.84% | 8.5천 |
|---|
| 2026.06.16 | ₩2,323 | ₩2,323 | ₩2,136 | ₩2,176 | -6.32% | 6.1만 |
|---|
| 2026.06.15 | ₩2,216 | ₩2,293 | ₩2,216 | ₩2,243 | +1.20% | 4만 |
|---|
| 2026.06.12 | ₩2,163 | ₩2,243 | ₩2,136 | ₩2,149 | -0.62% | 7.4만 |
|---|
| 2026.06.11 | ₩2,216 | ₩2,296 | ₩2,121 | ₩2,163 | -2.41% | 5.8만 |
|---|
| 2026.06.10 | ₩2,229 | ₩2,310 | ₩2,189 | ₩2,189 | -1.80% | 4.8만 |
|---|
| 2026.06.09 | ₩2,403 | ₩2,410 | ₩2,163 | ₩2,323 | -3.33% | 5.3만 |
|---|
| 2026.06.08 | ₩2,310 | ₩2,416 | ₩2,287 | ₩2,350 | +1.73% | 6.4만 |
|---|
| 2026.06.05 | ₩2,510 | ₩2,510 | ₩2,216 | ₩2,310 | -7.98% | 17.1만 |
|---|
| 2026.06.04 | ₩2,590 | ₩2,590 | ₩2,470 | ₩2,496 | -3.61% | 5.4만 |
|---|
| 2026.06.03 | ₩2,577 | ₩2,603 | ₩2,416 | ₩2,536 | -1.55% | 10.3만 |
|---|
| 2026.06.02 | ₩2,657 | ₩2,657 | ₩2,536 | ₩2,590 | -2.51% | 10.2만 |
|---|
| 2026.06.01 | ₩2,496 | ₩2,670 | ₩2,483 | ₩2,657 | +6.42% | 23.5만 |
|---|
| 2026.05.29 | ₩2,456 | ₩2,456 | ₩2,364 | ₩2,443 | -0.54% | 8.1만 |
|---|
| 2026.05.28 | ₩2,456 | ₩2,483 | ₩2,390 | ₩2,403 | -2.17% | 1.8만 |
|---|
| 2026.05.27 | ₩2,536 | ₩2,602 | ₩2,403 | ₩2,430 | -4.21% | 7.7만 |
|---|
| 2026.05.26 | ₩2,536 | ₩2,697 | ₩2,503 | ₩2,630 | +3.68% | 27.4만 |
|---|
| 2026.05.22 | ₩2,269 | ₩2,536 | ₩2,164 | ₩2,483 | +9.41% | 28.3만 |
|---|
| 2026.05.21 | ₩2,483 | ₩2,483 | ₩2,269 | ₩2,269 | -8.60% | 13.7만 |
|---|
| 2026.05.20 | ₩2,470 | ₩2,510 | ₩2,403 | ₩2,456 | -0.54% | 5.1만 |
|---|
| 2026.05.19 | ₩2,523 | ₩2,536 | ₩2,430 | ₩2,443 | -3.17% | 3.5만 |
|---|
| 2026.05.18 | ₩2,403 | ₩2,496 | ₩2,376 | ₩2,483 | +3.33% | 7.3만 |
|---|
| 2026.05.15 | ₩2,470 | ₩2,470 | ₩2,403 | ₩2,416 | -2.16% | 3.3만 |
|---|
| 2026.05.14 | ₩2,470 | ₩2,536 | ₩2,403 | ₩2,523 | +2.16% | 8.2만 |
|---|
| 2026.05.13 | ₩2,416 | ₩2,466 | ₩2,390 | ₩2,456 | +1.66% | 7.7만 |
|---|
| 2026.05.12 | ₩2,456 | ₩2,510 | ₩2,338 | ₩2,416 | -1.63% | 4.9만 |
|---|
| 2026.05.11 | ₩2,617 | ₩2,618 | ₩2,470 | ₩2,510 | -4.08% | 7.9만 |
|---|
| 2026.05.08 | ₩2,550 | ₩2,657 | ₩2,523 | ₩2,603 | +2.09% | 9만 |
|---|
| 2026.05.07 | ₩2,550 | ₩2,617 | ₩2,523 | ₩2,563 | +0.52% | 6.5만 |
|---|
| 2026.05.06 | ₩2,603 | ₩2,710 | ₩2,550 | ₩2,590 | -0.51% | 14.6만 |
|---|
| 2026.05.05 | ₩2,683 | ₩2,753 | ₩2,577 | ₩2,617 | -2.49% | 8.3만 |
|---|
| 2026.05.04 | ₩2,790 | ₩2,802 | ₩2,643 | ₩2,670 | -4.31% | 9.6만 |
|---|
| 2026.05.01 | ₩2,603 | ₩2,777 | ₩2,603 | ₩2,750 | +5.64% | 6.7만 |
|---|
| 2026.04.30 | ₩2,550 | ₩2,617 | ₩2,483 | ₩2,590 | +1.57% | 4.4만 |
|---|
| 2026.04.29 | ₩2,590 | ₩2,590 | ₩2,483 | ₩2,536 | -2.06% | 4.7만 |
|---|
| 2026.04.28 | ₩2,483 | ₩2,630 | ₩2,470 | ₩2,630 | +5.91% | 6.9만 |
|---|
| 2026.04.27 | ₩2,590 | ₩2,643 | ₩2,496 | ₩2,556 | -1.29% | 9.2만 |
|---|
| 2026.04.24 | ₩2,603 | ₩2,727 | ₩2,536 | ₩2,617 | +0.51% | 13.9만 |
|---|
| 2026.04.23 | ₩2,817 | ₩2,817 | ₩2,430 | ₩2,563 | -9.00% | 24.1만 |
|---|
| 2026.04.22 | ₩2,803 | ₩2,910 | ₩2,718 | ₩2,870 | +2.38% | 18.4만 |
|---|
| 2026.04.21 | ₩2,670 | ₩2,937 | ₩2,657 | ₩2,750 | +3.00% | 75.4만 |
|---|
| 2026.04.20 | ₩2,443 | ₩2,670 | ₩2,443 | ₩2,550 | +4.37% | 24.1만 |
|---|
| 2026.04.17 | ₩2,430 | ₩2,536 | ₩2,376 | ₩2,443 | +0.55% | 9.5만 |
|---|
| 2026.04.16 | ₩2,363 | ₩2,523 | ₩2,310 | ₩2,403 | +1.69% | 19.3만 |
|---|
| 2026.04.15 | ₩2,069 | ₩2,350 | ₩2,029 | ₩2,323 | +12.26% | 15.6만 |
|---|
| 2026.04.14 | ₩2,056 | ₩2,083 | ₩2,002 | ₩2,029 | -1.30% | 4.9만 |
|---|
| 2026.04.13 | ₩2,002 | ₩2,049 | ₩1,936 | ₩2,029 | +1.33% | 4.4만 |
|---|
| 2026.04.10 | ₩2,002 | ₩2,083 | ₩1,936 | ₩2,069 | +3.33% | 13.2만 |
|---|
| 2026.04.09 | ₩1,962 | ₩1,998 | ₩1,882 | ₩1,936 | -1.36% | 7.9만 |
|---|
| 2026.04.08 | ₩1,949 | ₩1,949 | ₩1,882 | ₩1,922 | -1.37% | 6.8만 |
|---|
| 2026.04.07 | ₩1,896 | ₩1,896 | ₩1,809 | ₩1,829 | -3.52% | 2.7만 |
|---|
| 2026.04.06 | ₩1,909 | ₩1,989 | ₩1,869 | ₩1,909 | 0.00% | 1.5만 |
|---|
| 2026.04.02 | ₩1,829 | ₩1,936 | ₩1,829 | ₩1,896 | +3.65% | 2.6만 |
|---|
| 2026.04.01 | ₩1,856 | ₩1,962 | ₩1,836 | ₩1,869 | +0.72% | 2만 |
|---|
| 2026.03.31 | ₩1,789 | ₩1,938 | ₩1,789 | ₩1,856 | +3.73% | 4.6만 |
|---|
| 2026.03.30 | ₩1,896 | ₩1,973 | ₩1,675 | ₩1,762 | -7.04% | 20.1만 |
|---|
| 2026.03.27 | ₩2,002 | ₩2,002 | ₩1,848 | ₩1,896 | -5.33% | 4.3만 |
|---|
| 2026.03.26 | ₩2,069 | ₩2,109 | ₩2,002 | ₩2,002 | -3.23% | 3.2만 |
|---|
| 2026.03.25 | ₩2,083 | ₩2,123 | ₩2,056 | ₩2,056 | -1.28% | 3.1만 |
|---|
| 2026.03.24 | ₩2,043 | ₩2,069 | ₩1,992 | ₩2,029 | -0.65% | 3.9만 |
|---|
| 2026.03.23 | ₩2,136 | ₩2,149 | ₩2,043 | ₩2,083 | -2.50% | 9.3만 |
|---|
| 2026.03.20 | ₩2,203 | ₩2,203 | ₩2,002 | ₩2,043 | -7.27% | 6.5만 |
|---|
| 2026.03.19 | ₩2,163 | ₩2,269 | ₩2,136 | ₩2,203 | +1.85% | 7.7만 |
|---|
| 2026.03.18 | ₩2,300 | ₩2,300 | ₩2,163 | ₩2,203 | -4.24% | 9.6만 |
|---|
| 2026.03.17 | ₩2,310 | ₩2,363 | ₩2,296 | ₩2,310 | 0.00% | 4.3만 |
|---|
| 2026.03.16 | ₩2,350 | ₩2,630 | ₩2,229 | ₩2,296 | -2.27% | 69.2만 |
|---|
| 2026.03.13 | ₩2,390 | ₩2,390 | ₩2,296 | ₩2,296 | -3.91% | 4.6만 |
|---|
| 2026.03.12 | ₩2,269 | ₩2,376 | ₩2,251 | ₩2,310 | +1.76% | 3.7만 |
|---|
| 2026.03.11 | ₩2,336 | ₩2,336 | ₩2,203 | ₩2,269 | -2.86% | 5.8만 |
|---|
| 2026.03.10 | ₩2,323 | ₩2,376 | ₩2,269 | ₩2,269 | -2.30% | 2.9만 |
|---|
| 2026.03.09 | ₩2,269 | ₩2,390 | ₩2,176 | ₩2,323 | +2.35% | 5만 |
|---|
| 2026.03.06 | ₩2,296 | ₩2,403 | ₩2,269 | ₩2,310 | +0.58% | 4만 |
|---|
| 2026.03.05 | ₩2,403 | ₩2,490 | ₩2,310 | ₩2,350 | -2.22% | 4.3만 |
|---|
| 2026.03.04 | ₩2,269 | ₩2,430 | ₩2,269 | ₩2,376 | +4.71% | 7.7만 |
|---|
| 2026.03.03 | ₩2,203 | ₩2,245 | ₩2,109 | ₩2,203 | 0.00% | 6.1만 |
|---|
| 2026.03.02 | ₩2,176 | ₩2,296 | ₩2,149 | ₩2,269 | +4.29% | 3.4만 |
|---|
| 2026.02.27 | ₩2,336 | ₩2,403 | ₩2,203 | ₩2,203 | -5.71% | 9.3만 |
|---|
| 2026.02.26 | ₩2,496 | ₩2,536 | ₩2,336 | ₩2,443 | -2.14% | 2.6만 |
|---|
| 2026.02.25 | ₩2,229 | ₩2,496 | ₩2,229 | ₩2,483 | +11.38% | 11.5만 |
|---|
| 2026.02.24 | ₩2,229 | ₩2,336 | ₩2,216 | ₩2,276 | +2.10% | 2.5만 |
|---|
| 2026.02.23 | ₩2,291 | ₩2,323 | ₩2,243 | ₩2,243 | -2.10% | 6.1만 |
|---|
| 2026.02.20 | ₩2,269 | ₩2,350 | ₩2,203 | ₩2,256 | -0.59% | 12.4만 |
|---|
| 2026.02.19 | ₩2,310 | ₩2,376 | ₩2,269 | ₩2,296 | -0.58% | 3.5만 |
|---|
| 2026.02.18 | ₩2,216 | ₩2,350 | ₩2,216 | ₩2,310 | +4.22% | 1.7만 |
|---|
| 2026.02.17 | ₩2,203 | ₩2,323 | ₩2,189 | ₩2,256 | +2.42% | 4.7만 |
|---|
| 2026.02.13 | ₩2,229 | ₩2,422 | ₩2,189 | ₩2,243 | +0.60% | 3.5만 |
|---|
| 2026.02.12 | ₩2,243 | ₩2,273 | ₩2,141 | ₩2,256 | +0.60% | 3.8만 |
|---|
| 2026.02.11 | ₩2,443 | ₩2,443 | ₩2,229 | ₩2,269 | -7.10% | 8.5만 |
|---|
| 2026.02.10 | ₩2,470 | ₩2,496 | ₩2,416 | ₩2,416 | -2.16% | 3.5만 |
|---|
| 2026.02.09 | ₩2,443 | ₩2,536 | ₩2,376 | ₩2,456 | +0.55% | 8.4만 |
|---|
| 2026.02.06 | ₩2,216 | ₩2,416 | ₩2,216 | ₩2,390 | +7.83% | 8.8만 |
|---|
| 2026.02.05 | ₩2,350 | ₩2,376 | ₩2,163 | ₩2,176 | -7.39% | 11.1만 |
|---|
| 2026.02.04 | ₩2,563 | ₩2,563 | ₩2,336 | ₩2,363 | -7.81% | 11.8만 |
|---|
| 2026.02.03 | ₩2,697 | ₩2,697 | ₩2,510 | ₩2,563 | -4.95% | 13.5만 |
|---|
| 2026.02.02 | ₩2,670 | ₩2,723 | ₩2,590 | ₩2,670 | 0.00% | 12.8만 |
|---|
| 2026.01.30 | ₩2,790 | ₩2,870 | ₩2,643 | ₩2,723 | -2.39% | 22.9만 |
|---|
| 2026.01.29 | ₩2,643 | ₩2,777 | ₩2,603 | ₩2,763 | +4.55% | 20.4만 |
|---|
| 2026.01.28 | ₩2,530 | ₩2,723 | ₩2,323 | ₩2,643 | +4.49% | 312.4만 |
|---|
| 2026.01.27 | ₩2,577 | ₩2,577 | ₩2,523 | ₩2,536 | -1.55% | 4.8만 |
|---|
| 2026.01.26 | ₩2,603 | ₩2,657 | ₩2,550 | ₩2,550 | -2.05% | 7.4만 |
|---|
| 2026.01.23 | ₩2,617 | ₩2,643 | ₩2,543 | ₩2,550 | -2.55% | 4.3만 |
|---|
| 2026.01.22 | ₩2,510 | ₩2,743 | ₩2,510 | ₩2,563 | +2.13% | 15.8만 |
|---|
| 2026.01.21 | ₩2,510 | ₩2,610 | ₩2,443 | ₩2,483 | -1.06% | 6.1만 |
|---|
| 2026.01.20 | ₩2,550 | ₩2,603 | ₩2,376 | ₩2,550 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩2,590 | ₩2,643 | ₩2,550 | ₩2,550 | -1.55% | 3.6만 |
|---|
| 2026.01.15 | ₩2,617 | ₩2,723 | ₩2,605 | ₩2,630 | +0.51% | 6.1만 |
|---|
| 2026.01.14 | ₩2,590 | ₩2,630 | ₩2,577 | ₩2,603 | +0.52% | 3.6만 |
|---|
| 2026.01.13 | ₩2,697 | ₩2,722 | ₩2,536 | ₩2,603 | -3.47% | 11.1만 |
|---|
| 2026.01.12 | ₩2,733 | ₩2,733 | ₩2,617 | ₩2,670 | -2.30% | 5.5만 |
|---|
| 2026.01.09 | ₩2,630 | ₩2,723 | ₩2,590 | ₩2,710 | +3.05% | 7.2만 |
|---|
| 2026.01.08 | ₩2,603 | ₩2,657 | ₩2,550 | ₩2,603 | 0.00% | 6만 |
|---|
| 2026.01.07 | ₩2,670 | ₩2,670 | ₩2,563 | ₩2,590 | -3.00% | 5.8만 |
|---|
| 2026.01.06 | ₩2,563 | ₩2,710 | ₩2,536 | ₩2,683 | +4.69% | 8.2만 |
|---|
| 2026.01.05 | ₩2,403 | ₩2,563 | ₩2,376 | ₩2,523 | +5.00% | 15만 |
|---|
| 2026.01.02 | ₩2,136 | ₩2,336 | ₩2,136 | ₩2,336 | +9.37% | 8.9만 |
|---|
| 2025.12.31 | ₩2,283 | ₩2,316 | ₩2,056 | ₩2,096 | -8.19% | 50.3만 |
|---|
| 2025.12.30 | ₩2,483 | ₩2,554 | ₩2,269 | ₩2,283 | -8.06% | 30.6만 |
|---|
| 2025.12.29 | ₩2,523 | ₩2,657 | ₩2,443 | ₩2,483 | -1.59% | 17.9만 |
|---|
| 2025.12.26 | ₩2,657 | ₩2,657 | ₩2,483 | ₩2,510 | -5.53% | 16.2만 |
|---|
| 2025.12.24 | ₩2,683 | ₩2,697 | ₩2,603 | ₩2,657 | -1.00% | 4.3만 |
|---|
| 2025.12.23 | ₩2,750 | ₩2,777 | ₩2,670 | ₩2,670 | -2.91% | 4.7만 |
|---|
| 2025.12.22 | ₩2,683 | ₩2,803 | ₩2,643 | ₩2,763 | +2.99% | 11.1만 |
|---|
| 2025.12.19 | ₩2,630 | ₩2,723 | ₩2,590 | ₩2,657 | +1.02% | 6.7만 |
|---|
| 2025.12.18 | ₩2,683 | ₩2,737 | ₩2,523 | ₩2,594 | -3.33% | 9.1만 |
|---|
| 2025.12.17 | ₩2,900 | ₩2,950 | ₩2,550 | ₩2,583 | -10.91% | 14.9만 |
|---|
| 2025.12.16 | ₩2,750 | ₩2,924 | ₩2,750 | ₩2,870 | +4.37% | 4.4만 |
|---|
| 2025.12.15 | ₩3,044 | ₩3,057 | ₩2,844 | ₩2,870 | -5.70% | 8.1만 |
|---|
| 2025.12.12 | ₩3,204 | ₩3,292 | ₩3,017 | ₩3,070 | -4.17% | 8.3만 |
|---|
| 2025.12.11 | ₩3,204 | ₩3,297 | ₩3,124 | ₩3,217 | +0.42% | 6.1만 |
|---|
| 2025.12.10 | ₩3,164 | ₩3,351 | ₩3,151 | ₩3,297 | +4.22% | 9.4만 |
|---|
| 2025.12.09 | ₩2,937 | ₩3,204 | ₩2,913 | ₩3,191 | +8.64% | 7.5만 |
|---|
| 2025.12.08 | ₩3,057 | ₩3,070 | ₩2,990 | ₩2,990 | -2.18% | 5.5만 |
|---|
| 2025.12.05 | ₩3,284 | ₩3,284 | ₩3,030 | ₩3,044 | -7.32% | 9.5만 |
|---|
| 2025.12.04 | ₩2,990 | ₩3,284 | ₩2,937 | ₩3,244 | +8.48% | 20.4만 |
|---|
| 2025.12.03 | ₩2,803 | ₩2,977 | ₩2,803 | ₩2,964 | +5.71% | 4.9만 |
|---|
| 2025.12.02 | ₩2,937 | ₩2,977 | ₩2,817 | ₩2,817 | -4.09% | 7.1만 |
|---|
| 2025.12.01 | ₩2,964 | ₩2,990 | ₩2,830 | ₩2,870 | -3.15% | 11만 |
|---|
| 2025.11.28 | ₩2,884 | ₩2,977 | ₩2,870 | ₩2,964 | +2.78% | 5만 |
|---|
| 2025.11.26 | ₩2,763 | ₩2,937 | ₩2,723 | ₩2,897 | +4.83% | 11.7만 |
|---|
| 2025.11.25 | ₩2,697 | ₩2,723 | ₩2,643 | ₩2,710 | +0.50% | 4.6만 |
|---|
| 2025.11.24 | ₩2,536 | ₩2,737 | ₩2,536 | ₩2,697 | +6.32% | 10.8만 |
|---|
| 2025.11.21 | ₩2,536 | ₩2,630 | ₩2,516 | ₩2,563 | +1.05% | 9.8만 |
|---|
| 2025.11.20 | ₩2,630 | ₩2,777 | ₩2,523 | ₩2,536 | -3.55% | 10.4만 |
|---|
| 2025.11.19 | ₩2,723 | ₩2,778 | ₩2,577 | ₩2,617 | -3.92% | 8.2만 |
|---|
| 2025.11.18 | ₩2,617 | ₩2,750 | ₩2,603 | ₩2,723 | +4.08% | 6.4만 |
|---|
| 2025.11.17 | ₩2,763 | ₩2,789 | ₩2,556 | ₩2,617 | -5.31% | 14.3만 |
|---|
| 2025.11.14 | ₩2,670 | ₩2,823 | ₩2,670 | ₩2,723 | +2.00% | 7.3만 |
|---|
| 2025.11.13 | ₩2,790 | ₩2,910 | ₩2,697 | ₩2,750 | -1.44% | 11만 |
|---|
| 2025.11.12 | ₩2,790 | ₩2,884 | ₩2,790 | ₩2,803 | +0.48% | 13.8만 |
|---|
| 2025.11.11 | ₩2,924 | ₩2,930 | ₩2,750 | ₩2,817 | -3.65% | 10.1만 |
|---|
| 2025.11.10 | ₩3,070 | ₩3,111 | ₩2,830 | ₩2,870 | -6.52% | 13만 |
|---|
| 2025.11.07 | ₩2,990 | ₩3,002 | ₩2,809 | ₩2,924 | -2.23% | 7.1만 |
|---|
| 2025.11.06 | ₩3,204 | ₩3,204 | ₩2,844 | ₩2,877 | -10.21% | 28.7만 |
|---|
| 2025.11.05 | ₩3,111 | ₩3,204 | ₩3,037 | ₩3,177 | +2.15% | 15.8만 |
|---|
| 2025.11.04 | ₩3,324 | ₩3,324 | ₩3,017 | ₩3,044 | -8.43% | 20.8만 |
|---|
| 2025.11.03 | ₩3,484 | ₩3,498 | ₩3,297 | ₩3,377 | -3.07% | 11.8만 |
|---|
| 2025.10.31 | ₩3,458 | ₩3,538 | ₩3,418 | ₩3,498 | +1.16% | 12만 |
|---|
| 2025.10.30 | ₩3,631 | ₩3,631 | ₩3,404 | ₩3,458 | -4.78% | 19.8만 |
|---|
| 2025.10.29 | ₩3,738 | ₩3,791 | ₩3,499 | ₩3,604 | -3.57% | 16.3만 |
|---|
| 2025.10.28 | ₩3,751 | ₩3,818 | ₩3,631 | ₩3,658 | -2.49% | 18.7만 |
|---|
| 2025.10.27 | ₩3,791 | ₩3,845 | ₩3,751 | ₩3,751 | -1.06% | 9.8만 |
|---|
| 2025.10.24 | ₩3,805 | ₩3,866 | ₩3,778 | ₩3,818 | +0.35% | 11.5만 |
|---|
| 2025.10.23 | ₩3,578 | ₩3,831 | ₩3,551 | ₩3,765 | +5.22% | 13.6만 |
|---|
| 2025.10.22 | ₩3,631 | ₩3,738 | ₩3,498 | ₩3,604 | -0.74% | 17만 |
|---|
| 2025.10.21 | ₩3,831 | ₩3,871 | ₩3,671 | ₩3,671 | -4.18% | 20.4만 |
|---|
| 2025.10.20 | ₩3,591 | ₩3,871 | ₩3,564 | ₩3,831 | +6.69% | 24.4만 |
|---|
| 2025.10.17 | ₩3,578 | ₩3,591 | ₩3,459 | ₩3,538 | -1.12% | 15.6만 |
|---|
| 2025.10.16 | ₩3,845 | ₩3,871 | ₩3,524 | ₩3,618 | -5.90% | 28.3만 |
|---|
| 2025.10.15 | ₩3,965 | ₩4,152 | ₩3,765 | ₩3,778 | -4.71% | 139만 |
|---|
| 2025.10.14 | ₩3,909 | ₩3,992 | ₩3,791 | ₩3,978 | +1.78% | 12.6만 |
|---|
| 2025.10.13 | ₩3,831 | ₩4,005 | ₩3,725 | ₩3,978 | +3.83% | 23.6만 |
|---|
| 2025.10.10 | ₩3,911 | ₩3,989 | ₩3,685 | ₩3,711 | -5.12% | 22.3만 |
|---|