BEEM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 6.43 | 6.66 | 6.25 | 6.48 | 65,205 | -0.16 | -2.49% |
1개월 | 6.33 | 6.82 | 5.14 | 6.07 | 111,715 | -0.06 | -0.95% |
3개월 | 7.51 | 8.4784 | 5.14 | 6.72 | 102,277 | -1.24 | -16.51% |
6개월 | 5.76 | 8.4784 | 5.00 | 6.57 | 142,504 | 0.51 | 8.85% |
1년 | 8.65 | 13.66 | 5.00 | 8.36 | 162,484 | -2.38 | -27.51% |
3년 | 34.80 | 41.0526 | 5.00 | 18.14 | 206,970 | -28.53 | -81.98% |
5년 | 14.28 | 75.90 | 5.00 | 26.92 | 271,367 | -8.01 | -56.09% |
BEEM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 6.54 | 0.07 | 1.08% | 6.51 | 6.60 | 6.3957 | 30,163 |
02 5월(5) 2024 | 6.47 | -0.03 | -0.46% | 6.57 | 6.66 | 6.3201 | 43,669 |
01 5월(5) 2024 | 6.50 | 0.11 | 1.72% | 6.40 | 6.6494 | 6.28 | 99,777 |
30 4월(4) 2024 | 6.39 | -0.15 | -2.29% | 6.58 | 6.64 | 6.2705 | 86,032 |
27 4월(4) 2024 | 6.54 | 0.11 | 1.71% | 6.43 | 6.58 | 6.334 | 66,386 |
26 4월(4) 2024 | 6.43 | 0.10 | 1.58% | 6.21 | 6.5899 | 6.15 | 64,130 |
25 4월(4) 2024 | 6.33 | -0.27 | -4.09% | 6.67 | 6.68 | 6.22 | 75,452 |
24 4월(4) 2024 | 6.60 | 0.67 | 11.30% | 5.92 | 6.65 | 5.92 | 122,764 |
23 4월(4) 2024 | 5.93 | -0.21 | -3.42% | 6.15 | 6.15 | 5.66 | 127,958 |
20 4월(4) 2024 | 6.14 | -0.26 | -4.06% | 6.36 | 6.51 | 6.05 | 160,074 |
19 4월(4) 2024 | 6.40 | 0.20 | 3.23% | 6.56 | 6.82 | 6.14 | 154,665 |
18 4월(4) 2024 | 6.20 | 0.68 | 12.32% | 5.70 | 6.49 | 5.70 | 226,968 |
17 4월(4) 2024 | 5.52 | 0.22 | 4.25% | 5.26 | 5.54 | 5.14 | 102,867 |
16 4월(4) 2024 | 5.295 | -0.30 | -5.28% | 5.59 | 5.73 | 5.23 | 141,760 |
13 4월(4) 2024 | 5.59 | -0.16 | -2.78% | 5.72 | 5.84 | 5.51 | 49,557 |
12 4월(4) 2024 | 5.75 | 0.11 | 1.95% | 5.64 | 5.8922 | 5.50 | 105,871 |
11 4월(4) 2024 | 5.64 | -0.45 | -7.31% | 6.00 | 6.0521 | 5.46 | 190,334 |
10 4월(4) 2024 | 6.085 | 0.17 | 2.79% | 5.96 | 6.12 | 5.75 | 140,190 |
09 4월(4) 2024 | 5.92 | -0.45 | -7.06% | 6.46 | 6.46 | 5.92 | 182,572 |
06 4월(4) 2024 | 6.37 | -0.02 | -0.31% | 6.32 | 6.60 | 6.30 | 76,247 |
05 4월(4) 2024 | 6.39 | -0.13 | -1.99% | 6.59 | 6.66 | 6.35 | 73,227 |
04 4월(4) 2024 | 6.52 | 0.19 | 3.00% | 6.25 | 6.52 | 6.17 | 97,839 |