시장 데이터를 불러오는 중
전체 종목
Bullish Ordinary Shares 과거 주가
Bullish Ordinary Shares · BLSH · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bullish Ordinary Shares · BLSH · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,773 | ₩45,025 | ₩42,264 | ₩43,671 | +2.10% | 92.3만 |
| 2026.10.08 | ₩41,996 | ₩42,568 | ₩40,348 | ₩42,090 | +0.22% | 124.4만 |
| 2026.10.07 | ₩43,001 | ₩43,591 | ₩41,969 | ₩42,639 | -0.84% | 121만 |
| 2026.10.06 | ₩46,405 | ₩47,303 | ₩44,234 | ₩44,730 | -3.61% | 112.1만 |
| 2026.10.05 | ₩46,177 | ₩46,954 | ₩45,640 | ₩46,030 | -0.32% | 102.3만 |
| 2026.10.02 | ₩48,254 | ₩50,398 | ₩45,494 | ₩45,869 | -4.94% | 78.5만 |
| 2026.10.01 | ₩47,035 | ₩48,696 | ₩46,231 | ₩46,619 | -0.88% | 76.1만 |
| 2026.09.30 | ₩49,393 | ₩50,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,532 |
| ₩46,753 |
| -5.34% |
| 73만 |
| 2026.09.29 | ₩49,206 | ₩49,346 | ₩47,397 | ₩47,812 | -2.83% | 82.9만 |
|---|
| 2026.09.28 | ₩49,487 | ₩51,197 | ₩48,107 | ₩48,227 | -2.55% | 74.6만 |
|---|
| 2026.09.25 | ₩53,561 | ₩53,561 | ₩50,023 | ₩50,358 | -5.98% | 87.3만 |
|---|
| 2026.09.24 | ₩52,623 | ₩54,671 | ₩52,061 | ₩53,185 | +1.07% | 108.1만 |
|---|
| 2026.09.23 | ₩53,601 | ₩55,075 | ₩53,065 | ₩53,748 | +0.28% | 123.8만 |
|---|
| 2026.09.22 | ₩53,105 | ₩55,571 | ₩52,281 | ₩54,539 | +2.70% | 199.1만 |
|---|
| 2026.09.21 | ₩53,641 | ₩54,606 | ₩51,886 | ₩53,788 | +0.27% | 245.7만 |
|---|
| 2026.09.18 | ₩48,241 | ₩51,685 | ₩48,241 | ₩51,376 | +6.50% | 275.7만 |
|---|
| 2026.09.17 | ₩44,569 | ₩47,986 | ₩43,819 | ₩46,780 | +4.96% | 158.6만 |
|---|
| 2026.09.16 | ₩47,638 | ₩48,026 | ₩42,371 | ₩42,988 | -9.76% | 256.3만 |
|---|
| 2026.09.15 | ₩49,192 | ₩49,822 | ₩46,190 | ₩47,517 | -3.41% | 178.3만 |
|---|
| 2026.09.14 | ₩49,179 | ₩53,004 | ₩49,038 | ₩50,412 | +2.51% | 220.7만 |
|---|
| 2026.09.11 | ₩46,231 | ₩48,241 | ₩44,891 | ₩47,062 | +1.80% | 141.6만 |
|---|
| 2026.09.10 | ₩45,222 | ₩46,700 | ₩44,747 | ₩45,400 | +0.39% | 110.4만 |
|---|
| 2026.09.09 | ₩48,093 | ₩48,241 | ₩45,949 | ₩46,016 | -4.32% | 106.3만 |
|---|
| 2026.09.08 | ₩48,107 | ₩48,201 | ₩46,324 | ₩47,611 | -1.03% | 119.7만 |
|---|
| 2026.09.04 | ₩46,485 | ₩48,294 | ₩45,628 | ₩48,241 | +3.78% | 112.5만 |
|---|
| 2026.09.03 | ₩45,413 | ₩49,715 | ₩45,413 | ₩48,536 | +6.88% | 218.9만 |
|---|
| 2026.09.02 | ₩43,631 | ₩44,824 | ₩43,149 | ₩43,738 | +0.25% | 84.8만 |
|---|
| 2026.09.01 | ₩43,819 | ₩45,373 | ₩43,497 | ₩44,301 | +1.10% | 106.9만 |
|---|
| 2026.08.31 | ₩44,100 | ₩45,735 | ₩43,685 | ₩45,601 | +3.40% | 120만 |
|---|
| 2026.08.28 | ₩44,489 | ₩45,105 | ₩43,135 | ₩44,073 | -0.93% | 130.2만 |
|---|
| 2026.08.27 | ₩45,319 | ₩46,298 | ₩44,489 | ₩44,971 | -0.77% | 157.5만 |
|---|
| 2026.08.26 | ₩41,943 | ₩44,582 | ₩41,541 | ₩44,368 | +5.78% | 225만 |
|---|
| 2026.08.25 | ₩40,201 | ₩43,618 | ₩40,067 | ₩42,907 | +6.73% | 192.4만 |
|---|
| 2026.08.24 | ₩40,442 | ₩42,144 | ₩40,067 | ₩41,018 | +1.42% | 165.4만 |
|---|
| 2026.08.21 | ₩39,866 | ₩41,112 | ₩39,062 | ₩40,750 | +2.22% | 241.6만 |
|---|
| 2026.08.20 | ₩39,129 | ₩39,358 | ₩36,864 | ₩38,110 | -2.60% | 178.9만 |
|---|
| 2026.08.19 | ₩33,366 | ₩37,963 | ₩33,366 | ₩36,073 | +8.11% | 217.4만 |
|---|
| 2026.08.18 | ₩32,817 | ₩33,862 | ₩32,107 | ₩32,991 | +0.53% | 123.8만 |
|---|
| 2026.08.17 | ₩32,616 | ₩34,291 | ₩32,536 | ₩33,447 | +2.55% | 244.6만 |
|---|
| 2026.08.14 | ₩36,730 | ₩36,743 | ₩32,502 | ₩32,683 | -11.02% | 312.2만 |
|---|
| 2026.08.13 | ₩33,501 | ₩37,842 | ₩33,501 | ₩36,824 | +9.92% | 350만 |
|---|
| 2026.08.12 | ₩33,219 | ₩33,514 | ₩32,174 | ₩33,005 | -0.65% | 133.2만 |
|---|
| 2026.08.11 | ₩33,340 | ₩33,353 | ₩32,375 | ₩32,857 | -1.45% | 93만 |
|---|
| 2026.08.10 | ₩32,160 | ₩33,045 | ₩31,397 | ₩32,884 | +2.25% | 97.7만 |
|---|
| 2026.08.07 | ₩31,316 | ₩32,160 | ₩30,834 | ₩31,651 | +1.07% | 106.4만 |
|---|
| 2026.08.06 | ₩31,450 | ₩31,825 | ₩30,820 | ₩30,874 | -1.83% | 64.1만 |
|---|
| 2026.08.05 | ₩31,959 | ₩32,241 | ₩30,720 | ₩31,946 | -0.04% | 79만 |
|---|
| 2026.08.04 | ₩30,901 | ₩31,959 | ₩30,338 | ₩31,892 | +3.21% | 89.3만 |
|---|
| 2026.08.03 | ₩28,837 | ₩31,182 | ₩28,609 | ₩30,727 | +6.55% | 151만 |
|---|
| 2026.07.31 | ₩29,574 | ₩29,762 | ₩27,537 | ₩29,199 | -1.27% | 325.6만 |
|---|
| 2026.07.30 | ₩29,346 | ₩30,432 | ₩29,119 | ₩30,271 | +3.15% | 114.2만 |
|---|
| 2026.07.29 | ₩30,579 | ₩30,926 | ₩29,119 | ₩29,266 | -4.29% | 139.3만 |
|---|
| 2026.07.28 | ₩29,789 | ₩30,867 | ₩29,306 | ₩30,405 | +2.07% | 171.9만 |
|---|
| 2026.07.27 | ₩32,589 | ₩32,629 | ₩29,869 | ₩30,552 | -6.25% | 246.6만 |
|---|
| 2026.07.24 | ₩32,670 | ₩33,353 | ₩31,517 | ₩32,107 | -1.72% | 219.8만 |
|---|
| 2026.07.23 | ₩31,129 | ₩33,098 | ₩30,914 | ₩32,482 | +4.35% | 137.6만 |
|---|
| 2026.07.22 | ₩32,656 | ₩33,688 | ₩31,410 | ₩31,705 | -2.91% | 100.5만 |
|---|
| 2026.07.21 | ₩31,142 | ₩33,273 | ₩31,142 | ₩33,192 | +6.58% | 143.2만 |
|---|
| 2026.07.20 | ₩29,963 | ₩31,222 | ₩29,266 | ₩30,405 | +1.48% | 122.5만 |
|---|
| 2026.07.17 | ₩30,284 | ₩31,410 | ₩29,909 | ₩30,030 | -0.84% | 123.3만 |
|---|
| 2026.07.16 | ₩33,353 | ₩33,366 | ₩31,236 | ₩31,289 | -6.19% | 115.4만 |
|---|
| 2026.07.15 | ₩34,077 | ₩34,586 | ₩32,844 | ₩33,675 | -1.18% | 101.1만 |
|---|
| 2026.07.14 | ₩31,356 | ₩33,949 | ₩31,176 | ₩33,299 | +6.20% | 145.4만 |
|---|
| 2026.07.13 | ₩32,160 | ₩33,277 | ₩30,231 | ₩30,646 | -4.71% | 115.1만 |
|---|
| 2026.07.10 | ₩34,104 | ₩34,171 | ₩32,442 | ₩32,469 | -4.79% | 83.2만 |
|---|
| 2026.07.09 | ₩33,474 | ₩33,836 | ₩32,656 | ₩33,232 | -0.72% | 88.4만 |
|---|
| 2026.07.08 | ₩33,447 | ₩34,532 | ₩33,232 | ₩34,171 | +2.16% | 106.7만 |
|---|
| 2026.07.07 | ₩35,872 | ₩36,315 | ₩34,398 | ₩34,532 | -3.74% | 91.1만 |
|---|
| 2026.07.06 | ₩34,050 | ₩36,207 | ₩33,232 | ₩35,604 | +4.57% | 128.7만 |
|---|
| 2026.07.02 | ₩34,841 | ₩36,469 | ₩34,117 | ₩34,264 | -1.65% | 185만 |
|---|
| 2026.07.01 | ₩31,986 | ₩34,117 | ₩31,598 | ₩33,809 | +5.70% | 203.1만 |
|---|
| 2026.06.30 | ₩30,780 | ₩31,437 | ₩29,963 | ₩31,397 | +2.00% | 157.5만 |
|---|
| 2026.06.29 | ₩32,107 | ₩32,147 | ₩30,298 | ₩31,745 | -1.13% | 189.8만 |
|---|
| 2026.06.26 | ₩29,159 | ₩31,437 | ₩29,159 | ₩31,209 | +7.03% | 223.3만 |
|---|
| 2026.06.25 | ₩31,732 | ₩32,227 | ₩29,226 | ₩29,320 | -7.60% | 194.3만 |
|---|
| 2026.06.24 | ₩33,299 | ₩33,527 | ₩31,088 | ₩31,450 | -5.55% | 148.2만 |
|---|
| 2026.06.23 | ₩32,696 | ₩34,841 | ₩32,696 | ₩33,407 | +2.17% | 125.5만 |
|---|
| 2026.06.22 | ₩32,120 | ₩33,836 | ₩31,866 | ₩33,621 | +4.67% | 185.1만 |
|---|
| 2026.06.18 | ₩32,227 | ₩33,407 | ₩31,484 | ₩32,294 | +0.21% | 323.5만 |
|---|
| 2026.06.17 | ₩34,854 | ₩35,517 | ₩31,825 | ₩31,973 | -8.27% | 292.9만 |
|---|
| 2026.06.16 | ₩38,016 | ₩38,204 | ₩34,398 | ₩34,787 | -8.49% | 240.2만 |
|---|
| 2026.06.15 | ₩38,418 | ₩39,796 | ₩38,150 | ₩38,325 | -0.24% | 197만 |
|---|
| 2026.06.12 | ₩36,569 | ₩37,092 | ₩35,591 | ₩36,462 | -0.29% | 97.8만 |
|---|
| 2026.06.11 | ₩34,934 | ₩37,172 | ₩34,854 | ₩36,851 | +5.49% | 134.9만 |
|---|
| 2026.06.10 | ₩35,511 | ₩37,186 | ₩34,867 | ₩34,975 | -1.51% | 112.7만 |
|---|
| 2026.06.09 | ₩36,301 | ₩37,065 | ₩34,921 | ₩36,047 | -0.70% | 154.7만 |
|---|
| 2026.06.08 | ₩36,851 | ₩38,137 | ₩35,926 | ₩36,462 | -1.05% | 178.4만 |
|---|
| 2026.06.05 | ₩38,954 | ₩39,088 | ₩36,047 | ₩36,127 | -7.26% | 304만 |
|---|
| 2026.06.04 | ₩37,963 | ₩40,469 | ₩37,601 | ₩39,745 | +4.69% | 227.7만 |
|---|
| 2026.06.03 | ₩40,241 | ₩40,241 | ₩37,655 | ₩37,655 | -6.43% | 161.1만 |
|---|
| 2026.06.02 | ₩42,144 | ₩42,157 | ₩40,522 | ₩40,924 | -2.89% | 194.7만 |
|---|
| 2026.06.01 | ₩45,319 | ₩45,675 | ₩42,787 | ₩43,041 | -5.03% | 229.9만 |
|---|
| 2026.05.29 | ₩47,785 | ₩49,018 | ₩46,271 | ₩46,780 | -2.10% | 116.8만 |
|---|
| 2026.05.28 | ₩45,360 | ₩48,335 | ₩44,515 | ₩48,000 | +5.82% | 124.4만 |
|---|
| 2026.05.27 | ₩45,909 | ₩47,055 | ₩45,362 | ₩45,989 | +0.18% | 126.3만 |
|---|
| 2026.05.26 | ₩48,241 | ₩48,603 | ₩45,909 | ₩46,472 | -3.67% | 142.9만 |
|---|
| 2026.05.22 | ₩48,964 | ₩49,366 | ₩47,102 | ₩47,142 | -3.72% | 145.9만 |
|---|
| 2026.05.21 | ₩48,737 | ₩48,830 | ₩47,470 | ₩48,187 | -1.13% | 147.5만 |
|---|
| 2026.05.20 | ₩48,777 | ₩50,653 | ₩47,839 | ₩49,541 | +1.57% | 121만 |
|---|
| 2026.05.19 | ₩47,222 | ₩50,237 | ₩46,834 | ₩48,549 | +2.81% | 166만 |
|---|
| 2026.05.18 | ₩48,093 | ₩48,703 | ₩46,137 | ₩47,651 | -0.92% | 118.2만 |
|---|
| 2026.05.15 | ₩52,207 | ₩52,207 | ₩47,571 | ₩47,785 | -8.47% | 219.7만 |
|---|
| 2026.05.14 | ₩49,983 | ₩56,415 | ₩48,897 | ₩52,877 | +5.79% | 322.2만 |
|---|
| 2026.05.13 | ₩56,870 | ₩56,951 | ₩54,150 | ₩56,026 | -1.48% | 91.1만 |
|---|
| 2026.05.12 | ₩56,951 | ₩58,237 | ₩55,209 | ₩57,353 | +0.71% | 70.5만 |
|---|
| 2026.05.11 | ₩57,514 | ₩60,301 | ₩55,678 | ₩59,001 | +2.59% | 168만 |
|---|
| 2026.05.08 | ₩55,611 | ₩58,505 | ₩53,712 | ₩58,505 | +5.20% | 152.8만 |
|---|
| 2026.05.07 | ₩59,309 | ₩59,309 | ₩55,142 | ₩55,209 | -6.91% | 81.5만 |
|---|
| 2026.05.06 | ₩59,939 | ₩60,478 | ₩57,770 | ₩59,376 | -0.94% | 98.6만 |
|---|
| 2026.05.05 | ₩55,973 | ₩65,567 | ₩55,651 | ₩60,757 | +8.55% | 367.6만 |
|---|
| 2026.05.04 | ₩52,582 | ₩55,892 | ₩52,582 | ₩54,539 | +3.72% | 90.8만 |
|---|
| 2026.05.01 | ₩50,921 | ₩52,824 | ₩50,626 | ₩52,690 | +3.47% | 88.2만 |
|---|
| 2026.04.30 | ₩49,386 | ₩51,122 | ₩48,857 | ₩50,559 | +2.37% | 110.8만 |
|---|
| 2026.04.29 | ₩52,569 | ₩52,569 | ₩48,723 | ₩48,924 | -6.93% | 108.1만 |
|---|
| 2026.04.28 | ₩52,341 | ₩54,150 | ₩51,269 | ₩53,360 | +1.95% | 92만 |
|---|
| 2026.04.27 | ₩52,783 | ₩54,170 | ₩51,524 | ₩52,140 | -1.22% | 83.1만 |
|---|
| 2026.04.24 | ₩57,299 | ₩57,404 | ₩52,609 | ₩53,534 | -6.57% | 115.1만 |
|---|
| 2026.04.23 | ₩57,205 | ₩58,023 | ₩55,075 | ₩56,723 | -0.84% | 107.6만 |
|---|
| 2026.04.22 | ₩57,125 | ₩58,184 | ₩56,562 | ₩58,036 | +1.60% | 116.4만 |
|---|
| 2026.04.21 | ₩57,621 | ₩58,666 | ₩55,490 | ₩56,187 | -2.49% | 97.6만 |
|---|
| 2026.04.20 | ₩57,339 | ₩58,425 | ₩55,959 | ₩57,755 | +0.72% | 105.3만 |
|---|
| 2026.04.17 | ₩56,582 | ₩59,028 | ₩55,021 | ₩58,304 | +3.04% | 116.5만 |
|---|
| 2026.04.16 | ₩56,415 | ₩56,951 | ₩53,695 | ₩55,504 | -1.62% | 114.8만 |
|---|
| 2026.04.15 | ₩54,606 | ₩55,879 | ₩52,971 | ₩55,839 | +2.26% | 102만 |
|---|
| 2026.04.14 | ₩52,917 | ₩54,894 | ₩52,716 | ₩54,432 | +2.86% | 120.5만 |
|---|
| 2026.04.13 | ₩47,959 | ₩52,904 | ₩47,879 | ₩52,207 | +8.86% | 117.6만 |
|---|
| 2026.04.10 | ₩49,125 | ₩50,184 | ₩47,303 | ₩48,549 | -1.17% | 83.7만 |
|---|
| 2026.04.09 | ₩50,237 | ₩50,653 | ₩47,946 | ₩48,402 | -3.65% | 109.2만 |
|---|
| 2026.04.08 | ₩52,931 | ₩53,869 | ₩51,309 | ₩51,765 | -2.20% | 113.3만 |
|---|
| 2026.04.07 | ₩49,152 | ₩50,586 | ₩48,254 | ₩50,398 | +2.54% | 102.6만 |
|---|
| 2026.04.06 | ₩48,897 | ₩50,492 | ₩48,897 | ₩50,050 | +2.36% | 90.8만 |
|---|
| 2026.04.02 | ₩45,574 | ₩48,777 | ₩44,435 | ₩48,737 | +6.94% | 76.9만 |
|---|
| 2026.04.01 | ₩48,549 | ₩49,125 | ₩46,767 | ₩46,995 | -3.20% | 107.6만 |
|---|
| 2026.03.31 | ₩45,333 | ₩48,214 | ₩45,226 | ₩47,879 | +5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩46,231 | ₩46,606 | ₩43,953 | ₩44,582 | -3.57% | 111.1만 |
|---|
| 2026.03.27 | ₩47,490 | ₩48,067 | ₩45,561 | ₩46,137 | -2.85% | 136.8만 |
|---|
| 2026.03.26 | ₩48,643 | ₩50,572 | ₩48,268 | ₩48,830 | +0.39% | 137.9만 |
|---|
| 2026.03.25 | ₩50,988 | ₩52,519 | ₩49,916 | ₩50,157 | -1.63% | 119.9만 |
|---|
| 2026.03.24 | ₩52,274 | ₩52,757 | ₩48,777 | ₩50,077 | -4.20% | 171.5만 |
|---|
| 2026.03.23 | ₩50,921 | ₩53,467 | ₩49,594 | ₩52,998 | +4.08% | 142.6만 |
|---|
| 2026.03.20 | ₩52,998 | ₩52,998 | ₩50,613 | ₩50,881 | -3.99% | 177.1만 |
|---|
| 2026.03.19 | ₩49,755 | ₩53,547 | ₩49,072 | ₩53,065 | +6.65% | 109.3만 |
|---|
| 2026.03.18 | ₩53,011 | ₩53,038 | ₩51,122 | ₩51,296 | -3.24% | 89.7만 |
|---|
| 2026.03.17 | ₩52,261 | ₩54,378 | ₩52,261 | ₩53,520 | +2.41% | 152.6만 |
|---|
| 2026.03.16 | ₩50,921 | ₩53,467 | ₩50,103 | ₩53,092 | +4.26% | 168.5만 |
|---|
| 2026.03.13 | ₩50,371 | ₩51,443 | ₩48,938 | ₩49,072 | -2.58% | 120.4만 |
|---|
| 2026.03.12 | ₩49,420 | ₩50,144 | ₩48,040 | ₩48,562 | -1.74% | 73.5만 |
|---|
| 2026.03.11 | ₩49,353 | ₩51,189 | ₩48,978 | ₩49,835 | +0.98% | 185.4만 |
|---|
| 2026.03.10 | ₩49,045 | ₩49,983 | ₩47,852 | ₩49,219 | +0.36% | 146.7만 |
|---|
| 2026.03.09 | ₩45,896 | ₩48,656 | ₩45,896 | ₩48,321 | +5.28% | 113만 |
|---|
| 2026.03.06 | ₩45,695 | ₩47,155 | ₩45,025 | ₩46,847 | +2.52% | 105.9만 |
|---|
| 2026.03.05 | ₩48,536 | ₩49,125 | ₩46,150 | ₩46,928 | -3.31% | 164.4만 |
|---|
| 2026.03.04 | ₩45,695 | ₩50,284 | ₩45,661 | ₩49,393 | +8.09% | 254만 |
|---|
| 2026.03.03 | ₩43,953 | ₩45,226 | ₩42,023 | ₩44,381 | +0.98% | 101.3만 |
|---|
| 2026.03.02 | ₩41,179 | ₩45,386 | ₩40,884 | ₩45,306 | +10.02% | 147.6만 |
|---|
| 2026.02.27 | ₩42,599 | ₩42,840 | ₩41,474 | ₩42,063 | -1.26% | 93.9만 |
|---|
| 2026.02.26 | ₩43,591 | ₩44,274 | ₩42,224 | ₩43,859 | +0.61% | 82.6만 |
|---|
| 2026.02.25 | ₩42,251 | ₩44,100 | ₩41,755 | ₩44,073 | +4.31% | 158.2만 |
|---|
| 2026.02.24 | ₩40,710 | ₩41,514 | ₩39,812 | ₩41,219 | +1.25% | 111.1만 |
|---|
| 2026.02.23 | ₩41,715 | ₩42,077 | ₩40,495 | ₩41,045 | -1.61% | 115.6만 |
|---|
| 2026.02.20 | ₩43,082 | ₩44,864 | ₩42,345 | ₩42,572 | -1.18% | 115.6만 |
|---|
| 2026.02.19 | ₩42,036 | ₩43,417 | ₩41,433 | ₩43,376 | +3.19% | 101.5만 |
|---|
| 2026.02.18 | ₩42,934 | ₩43,805 | ₩42,023 | ₩42,680 | -0.59% | 110.3만 |
|---|
| 2026.02.17 | ₩41,782 | ₩43,618 | ₩40,603 | ₩42,881 | +2.63% | 181.8만 |
|---|
| 2026.02.13 | ₩43,551 | ₩44,649 | ₩41,902 | ₩42,519 | -2.37% | 256.3만 |
|---|
| 2026.02.12 | ₩42,881 | ₩42,881 | ₩40,911 | ₩42,492 | -0.91% | 261.1만 |
|---|
| 2026.02.11 | ₩42,881 | ₩43,618 | ₩40,067 | ₩42,720 | -0.38% | 411.6만 |
|---|
| 2026.02.10 | ₩42,117 | ₩44,314 | ₩42,010 | ₩42,948 | +1.97% | 404.3만 |
|---|
| 2026.02.09 | ₩37,507 | ₩43,430 | ₩37,467 | ₩42,948 | +14.51% | 526.5만 |
|---|
| 2026.02.06 | ₩35,001 | ₩36,797 | ₩34,238 | ₩36,784 | +5.09% | 465.9만 |
|---|
| 2026.02.05 | ₩34,412 | ₩37,058 | ₩33,219 | ₩33,366 | -3.04% | 496.1만 |
|---|
| 2026.02.04 | ₩36,650 | ₩38,107 | ₩35,015 | ₩36,449 | -0.55% | 439.4만 |
|---|
| 2026.02.03 | ₩38,526 | ₩38,660 | ₩35,779 | ₩37,038 | -3.86% | 344.9만 |
|---|
| 2026.02.02 | ₩40,040 | ₩40,710 | ₩38,445 | ₩38,552 | -3.71% | 306.2만 |
|---|
| 2026.01.30 | ₩43,095 | ₩43,236 | ₩40,107 | ₩40,469 | -6.09% | 435만 |
|---|
| 2026.01.29 | ₩45,373 | ₩45,681 | ₩43,229 | ₩43,765 | -3.54% | 240.9만 |
|---|
| 2026.01.28 | ₩48,080 | ₩48,174 | ₩45,373 | ₩46,003 | -4.32% | 348.7만 |
|---|
| 2026.01.27 | ₩48,227 | ₩48,355 | ₩45,842 | ₩46,633 | -3.31% | 195.5만 |
|---|
| 2026.01.26 | ₩47,504 | ₩48,347 | ₩46,861 | ₩47,785 | +0.59% | 126.3만 |
|---|
| 2026.01.23 | ₩48,777 | ₩48,911 | ₩47,249 | ₩47,906 | -1.79% | 169.1만 |
|---|
| 2026.01.22 | ₩51,778 | ₩52,207 | ₩48,737 | ₩48,884 | -5.59% | 175.6만 |
|---|
| 2026.01.21 | ₩52,221 | ₩53,038 | ₩50,425 | ₩51,417 | -1.54% | 190.7만 |
|---|
| 2026.01.20 | ₩50,398 | ₩53,199 | ₩50,184 | ₩52,221 | +3.62% | 168.2만 |
|---|
| 2026.01.16 | ₩50,921 | ₩52,582 | ₩49,715 | ₩52,274 | +2.66% | 114.3만 |
|---|
| 2026.01.15 | ₩53,145 | ₩53,266 | ₩50,146 | ₩50,519 | -4.94% | 167.4만 |
|---|
| 2026.01.14 | ₩52,167 | ₩54,003 | ₩51,457 | ₩53,145 | +1.88% | 216.3만 |
|---|
| 2026.01.13 | ₩53,869 | ₩54,137 | ₩50,800 | ₩51,832 | -3.78% | 208.3만 |
|---|
| 2026.01.12 | ₩51,886 | ₩53,989 | ₩51,457 | ₩53,601 | +3.31% | 134.7만 |
|---|
| 2026.01.09 | ₩53,386 | ₩53,453 | ₩51,015 | ₩51,457 | -3.61% | 134.8만 |
|---|
| 2026.01.08 | ₩52,261 | ₩53,252 | ₩50,894 | ₩52,663 | +0.77% | 91.6만 |
|---|
| 2026.01.07 | ₩54,968 | ₩55,075 | ₩52,288 | ₩52,596 | -4.31% | 99.6만 |
|---|
| 2026.01.06 | ₩55,276 | ₩56,147 | ₩53,400 | ₩55,276 | 0.00% | 157만 |
|---|
| 2026.01.05 | ₩53,775 | ₩56,750 | ₩53,602 | ₩55,584 | +3.36% | 154만 |
|---|
| 2026.01.02 | ₩51,510 | ₩53,293 | ₩50,961 | ₩52,609 | +2.13% | 154.8만 |
|---|
| 2025.12.31 | ₩52,381 | ₩52,589 | ₩50,144 | ₩50,747 | -3.12% | 204.4만 |
|---|
| 2025.12.30 | ₩54,177 | ₩54,391 | ₩52,435 | ₩52,690 | -2.75% | 154.7만 |
|---|
| 2025.12.29 | ₩53,601 | ₩55,611 | ₩53,601 | ₩54,324 | +1.35% | 146.6만 |
|---|
| 2025.12.26 | ₩57,353 | ₩57,353 | ₩54,653 | ₩55,128 | -3.88% | 99.5만 |
|---|
| 2025.12.24 | ₩56,870 | ₩57,621 | ₩55,946 | ₩57,433 | +0.99% | 46.8만 |
|---|
| 2025.12.23 | ₩59,510 | ₩59,537 | ₩56,696 | ₩57,179 | -3.92% | 124.8만 |
|---|
| 2025.12.22 | ₩60,301 | ₩62,164 | ₩59,939 | ₩60,998 | +1.16% | 143.7만 |
|---|
| 2025.12.19 | ₩58,090 | ₩60,301 | ₩57,366 | ₩59,765 | +2.88% | 361.9만 |
|---|
| 2025.12.18 | ₩58,184 | ₩59,788 | ₩56,482 | ₩57,460 | -1.24% | 145.6만 |
|---|
| 2025.12.17 | ₩58,291 | ₩60,167 | ₩56,200 | ₩56,482 | -3.10% | 183.5만 |
|---|
| 2025.12.16 | ₩56,415 | ₩59,403 | ₩56,180 | ₩57,567 | +2.04% | 141.9만 |
|---|
| 2025.12.15 | ₩57,862 | ₩58,555 | ₩55,812 | ₩56,857 | -1.74% | 190.1만 |
|---|
| 2025.12.12 | ₩61,025 | ₩62,713 | ₩57,661 | ₩58,344 | -4.39% | 113.8만 |
|---|
| 2025.12.11 | ₩60,703 | ₩61,266 | ₩58,599 | ₩60,810 | +0.18% | 108.4만 |
|---|
| 2025.12.10 | ₩61,306 | ₩62,378 | ₩59,363 | ₩61,815 | +0.83% | 119.6만 |
|---|
| 2025.12.09 | ₩60,314 | ₩63,959 | ₩59,229 | ₩61,788 | +2.44% | 120.9만 |
|---|
| 2025.12.08 | ₩63,061 | ₩63,303 | ₩60,368 | ₩61,547 | -2.40% | 91.5만 |
|---|
| 2025.12.05 | ₩64,321 | ₩64,321 | ₩62,244 | ₩62,244 | -3.23% | 167.8만 |
|---|
| 2025.12.04 | ₩62,137 | ₩65,487 | ₩61,976 | ₩64,884 | +4.42% | 191.5만 |
|---|
| 2025.12.03 | ₩59,135 | ₩62,619 | ₩57,326 | ₩62,137 | +5.08% | 205.1만 |
|---|
| 2025.12.02 | ₩55,959 | ₩59,416 | ₩55,638 | ₩57,701 | +3.11% | 195.6만 |
|---|
| 2025.12.01 | ₩54,780 | ₩55,638 | ₩53,479 | ₩54,981 | +0.37% | 183.9만 |
|---|
| 2025.11.28 | ₩58,559 | ₩59,591 | ₩57,621 | ₩58,452 | -0.18% | 127.8만 |
|---|
| 2025.11.26 | ₩54,941 | ₩57,728 | ₩54,539 | ₩57,406 | +4.49% | 166.6만 |
|---|
| 2025.11.25 | ₩55,557 | ₩56,107 | ₩52,803 | ₩54,271 | -2.32% | 171.2만 |
|---|
| 2025.11.24 | ₩52,944 | ₩55,731 | ₩51,597 | ₩55,611 | +5.04% | 302만 |
|---|
| 2025.11.21 | ₩48,281 | ₩53,534 | ₩48,262 | ₩51,725 | +7.13% | 350.8만 |
|---|
| 2025.11.20 | ₩51,417 | ₩53,038 | ₩48,138 | ₩48,911 | -4.87% | 436만 |
|---|
| 2025.11.19 | ₩49,226 | ₩49,849 | ₩45,889 | ₩48,763 | -0.94% | 602.8만 |
|---|
| 2025.11.18 | ₩48,643 | ₩51,242 | ₩48,643 | ₩50,599 | +4.02% | 361.7만 |
|---|
| 2025.11.17 | ₩50,921 | ₩50,921 | ₩48,268 | ₩49,246 | -3.29% | 354.1만 |
|---|
| 2025.11.14 | ₩53,601 | ₩54,673 | ₩51,363 | ₩51,564 | -3.80% | 335.5만 |
|---|
| 2025.11.13 | ₩59,912 | ₩59,912 | ₩54,606 | ₩54,968 | -8.25% | 261.2만 |
|---|
| 2025.11.12 | ₩60,489 | ₩62,405 | ₩59,035 | ₩60,971 | +0.80% | 153.3만 |
|---|
| 2025.11.11 | ₩61,909 | ₩62,432 | ₩58,733 | ₩60,824 | -1.75% | 164만 |
|---|
| 2025.11.10 | ₩63,048 | ₩63,517 | ₩60,509 | ₩62,432 | -0.98% | 186.1만 |
|---|
| 2025.11.07 | ₩57,956 | ₩61,199 | ₩57,018 | ₩60,408 | +4.23% | 206.3만 |
|---|
| 2025.11.06 | ₩64,870 | ₩65,058 | ₩58,438 | ₩59,751 | -7.89% | 370.2만 |
|---|
| 2025.11.05 | ₩63,356 | ₩65,339 | ₩61,400 | ₩64,750 | +2.20% | 175.6만 |
|---|
| 2025.11.04 | ₩65,527 | ₩69,606 | ₩60,998 | ₩61,306 | -6.44% | 330.7만 |
|---|
| 2025.11.03 | ₩67,939 | ₩68,783 | ₩65,540 | ₩67,349 | -0.87% | 222.8만 |
|---|
| 2025.10.31 | ₩67,162 | ₩68,609 | ₩66,840 | ₩67,765 | +0.90% | 160.7만 |
|---|
| 2025.10.30 | ₩68,475 | ₩69,010 | ₩66,532 | ₩66,934 | -2.25% | 155.5만 |
|---|
| 2025.10.29 | ₩72,307 | ₩72,991 | ₩70,364 | ₩70,445 | -2.58% | 130.2만 |
|---|
| 2025.10.28 | ₩75,162 | ₩75,912 | ₩72,374 | ₩72,374 | -3.71% | 158.9만 |
|---|
| 2025.10.27 | ₩74,653 | ₩76,274 | ₩73,942 | ₩75,457 | +1.08% | 155.6만 |
|---|
| 2025.10.24 | ₩73,701 | ₩75,175 | ₩72,441 | ₩72,656 | -1.42% | 175.6만 |
|---|
| 2025.10.23 | ₩70,498 | ₩73,587 | ₩70,485 | ₩72,187 | +2.39% | 133.4만 |
|---|
| 2025.10.22 | ₩75,028 | ₩75,781 | ₩68,797 | ₩70,525 | -6.00% | 337.8만 |
|---|
| 2025.10.21 | ₩77,721 | ₩78,177 | ₩73,983 | ₩76,743 | -1.26% | 190.7만 |
|---|
| 2025.10.20 | ₩77,051 | ₩80,593 | ₩76,622 | ₩78,740 | +2.19% | 183.4만 |
|---|
| 2025.10.17 | ₩74,773 | ₩78,190 | ₩74,505 | ₩76,475 | +2.28% | 273.8만 |
|---|
| 2025.10.16 | ₩78,981 | ₩81,098 | ₩76,555 | ₩77,118 | -2.36% | 249만 |
|---|
| 2025.10.15 | ₩80,374 | ₩80,401 | ₩77,185 | ₩78,592 | -2.22% | 477.3만 |
|---|
| 2025.10.14 | ₩77,520 | ₩80,616 | ₩76,759 | ₩79,477 | +2.52% | 200.4만 |
|---|
| 2025.10.13 | ₩82,317 | ₩83,202 | ₩77,788 | ₩79,798 | -3.06% | 329.5만 |
|---|
| 2025.10.10 | ₩89,111 | ₩91,121 | ₩80,736 | ₩80,951 | -9.16% | 494.9만 |
|---|