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 | ₩42,815 | ₩45,068 | ₩42,305 | ₩43,713 | +2.10% | 92.3만 |
| 2026.10.08 | ₩42,037 | ₩42,609 | ₩40,387 | ₩42,131 | +0.22% | 124.4만 |
| 2026.10.07 | ₩43,043 | ₩43,633 | ₩42,010 | ₩42,680 | -0.84% | 121만 |
| 2026.10.06 | ₩46,450 | ₩47,348 | ₩44,277 | ₩44,773 | -3.61% | 112.1만 |
| 2026.10.05 | ₩46,222 | ₩47,000 | ₩45,684 | ₩46,074 | -0.32% | 102.3만 |
| 2026.10.02 | ₩48,301 | ₩50,447 | ₩45,537 | ₩45,913 | -4.94% | 78.5만 |
| 2026.10.01 | ₩47,080 | ₩48,743 | ₩46,275 | ₩46,664 | -0.88% | 76.1만 |
| 2026.09.30 | ₩49,441 | ₩50,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,798 |
| -5.34% |
| 73만 |
| 2026.09.29 | ₩49,253 | ₩49,394 | ₩47,442 | ₩47,858 | -2.83% | 82.9만 |
|---|
| 2026.09.28 | ₩49,535 | ₩51,246 | ₩48,153 | ₩48,274 | -2.55% | 74.6만 |
|---|
| 2026.09.25 | ₩53,612 | ₩53,612 | ₩50,071 | ₩50,406 | -5.98% | 87.3만 |
|---|
| 2026.09.24 | ₩52,673 | ₩54,724 | ₩52,111 | ₩53,237 | +1.07% | 108.1만 |
|---|
| 2026.09.23 | ₩53,652 | ₩55,128 | ₩53,116 | ₩53,800 | +0.28% | 123.8만 |
|---|
| 2026.09.22 | ₩53,156 | ₩55,624 | ₩52,331 | ₩54,591 | +2.70% | 199.1만 |
|---|
| 2026.09.21 | ₩53,693 | ₩54,658 | ₩51,936 | ₩53,840 | +0.27% | 245.7만 |
|---|
| 2026.09.18 | ₩48,287 | ₩51,734 | ₩48,287 | ₩51,426 | +6.50% | 275.7만 |
|---|
| 2026.09.17 | ₩44,612 | ₩48,032 | ₩43,861 | ₩46,825 | +4.96% | 158.6만 |
|---|
| 2026.09.16 | ₩47,684 | ₩48,073 | ₩42,412 | ₩43,029 | -9.76% | 256.3만 |
|---|
| 2026.09.15 | ₩49,239 | ₩49,870 | ₩46,235 | ₩47,563 | -3.41% | 178.3만 |
|---|
| 2026.09.14 | ₩49,226 | ₩53,056 | ₩49,085 | ₩50,460 | +2.51% | 220.7만 |
|---|
| 2026.09.11 | ₩46,275 | ₩48,287 | ₩44,934 | ₩47,107 | +1.80% | 141.6만 |
|---|
| 2026.09.10 | ₩45,265 | ₩46,745 | ₩44,790 | ₩45,444 | +0.39% | 110.4만 |
|---|
| 2026.09.09 | ₩48,140 | ₩48,287 | ₩45,994 | ₩46,061 | -4.32% | 106.3만 |
|---|
| 2026.09.08 | ₩48,153 | ₩48,247 | ₩46,369 | ₩47,657 | -1.03% | 119.7만 |
|---|
| 2026.09.04 | ₩46,530 | ₩48,341 | ₩45,672 | ₩48,287 | +3.78% | 112.5만 |
|---|
| 2026.09.03 | ₩45,457 | ₩49,763 | ₩45,457 | ₩48,582 | +6.88% | 218.9만 |
|---|
| 2026.09.02 | ₩43,673 | ₩44,867 | ₩43,190 | ₩43,780 | +0.25% | 84.8만 |
|---|
| 2026.09.01 | ₩43,861 | ₩45,417 | ₩43,539 | ₩44,344 | +1.10% | 106.9만 |
|---|
| 2026.08.31 | ₩44,143 | ₩45,779 | ₩43,727 | ₩45,645 | +3.40% | 120만 |
|---|
| 2026.08.28 | ₩44,531 | ₩45,148 | ₩43,177 | ₩44,116 | -0.93% | 130.2만 |
|---|
| 2026.08.27 | ₩45,363 | ₩46,342 | ₩44,531 | ₩45,014 | -0.77% | 157.5만 |
|---|
| 2026.08.26 | ₩41,983 | ₩44,625 | ₩41,581 | ₩44,411 | +5.78% | 225만 |
|---|
| 2026.08.25 | ₩40,239 | ₩43,660 | ₩40,105 | ₩42,949 | +6.73% | 192.4만 |
|---|
| 2026.08.24 | ₩40,481 | ₩42,184 | ₩40,105 | ₩41,057 | +1.42% | 165.4만 |
|---|
| 2026.08.21 | ₩39,904 | ₩41,151 | ₩39,099 | ₩40,789 | +2.22% | 241.6만 |
|---|
| 2026.08.20 | ₩39,166 | ₩39,396 | ₩36,899 | ₩38,147 | -2.60% | 178.9만 |
|---|
| 2026.08.19 | ₩33,399 | ₩37,999 | ₩33,399 | ₩36,108 | +8.11% | 217.4만 |
|---|
| 2026.08.18 | ₩32,849 | ₩33,895 | ₩32,138 | ₩33,023 | +0.53% | 123.8만 |
|---|
| 2026.08.17 | ₩32,647 | ₩34,324 | ₩32,567 | ₩33,479 | +2.55% | 244.6만 |
|---|
| 2026.08.14 | ₩36,765 | ₩36,779 | ₩32,533 | ₩32,715 | -11.02% | 312.2만 |
|---|
| 2026.08.13 | ₩33,533 | ₩37,879 | ₩33,533 | ₩36,859 | +9.92% | 350만 |
|---|
| 2026.08.12 | ₩33,251 | ₩33,546 | ₩32,205 | ₩33,036 | -0.65% | 133.2만 |
|---|
| 2026.08.11 | ₩33,372 | ₩33,385 | ₩32,406 | ₩32,889 | -1.45% | 93만 |
|---|
| 2026.08.10 | ₩32,191 | ₩33,077 | ₩31,427 | ₩32,916 | +2.25% | 97.7만 |
|---|
| 2026.08.07 | ₩31,346 | ₩32,191 | ₩30,864 | ₩31,682 | +1.07% | 106.4만 |
|---|
| 2026.08.06 | ₩31,481 | ₩31,856 | ₩30,850 | ₩30,904 | -1.83% | 64.1만 |
|---|
| 2026.08.05 | ₩31,990 | ₩32,272 | ₩30,750 | ₩31,977 | -0.04% | 79만 |
|---|
| 2026.08.04 | ₩30,931 | ₩31,990 | ₩30,367 | ₩31,923 | +3.21% | 89.3만 |
|---|
| 2026.08.03 | ₩28,865 | ₩31,212 | ₩28,637 | ₩30,756 | +6.55% | 151만 |
|---|
| 2026.07.31 | ₩29,603 | ₩29,790 | ₩27,564 | ₩29,227 | -1.27% | 325.6만 |
|---|
| 2026.07.30 | ₩29,375 | ₩30,461 | ₩29,147 | ₩30,300 | +3.15% | 114.2만 |
|---|
| 2026.07.29 | ₩30,609 | ₩30,956 | ₩29,147 | ₩29,294 | -4.29% | 139.3만 |
|---|
| 2026.07.28 | ₩29,817 | ₩30,897 | ₩29,334 | ₩30,434 | +2.07% | 171.9만 |
|---|
| 2026.07.27 | ₩32,621 | ₩32,661 | ₩29,898 | ₩30,582 | -6.25% | 246.6만 |
|---|
| 2026.07.24 | ₩32,701 | ₩33,385 | ₩31,548 | ₩32,138 | -1.72% | 219.8만 |
|---|
| 2026.07.23 | ₩31,159 | ₩33,130 | ₩30,944 | ₩32,513 | +4.35% | 137.6만 |
|---|
| 2026.07.22 | ₩32,688 | ₩33,721 | ₩31,440 | ₩31,735 | -2.91% | 100.5만 |
|---|
| 2026.07.21 | ₩31,172 | ₩33,305 | ₩31,172 | ₩33,224 | +6.58% | 143.2만 |
|---|
| 2026.07.20 | ₩29,992 | ₩31,253 | ₩29,294 | ₩30,434 | +1.48% | 122.5만 |
|---|
| 2026.07.17 | ₩30,314 | ₩31,440 | ₩29,938 | ₩30,059 | -0.84% | 123.3만 |
|---|
| 2026.07.16 | ₩33,385 | ₩33,399 | ₩31,266 | ₩31,320 | -6.19% | 115.4만 |
|---|
| 2026.07.15 | ₩34,110 | ₩34,619 | ₩32,876 | ₩33,707 | -1.18% | 101.1만 |
|---|
| 2026.07.14 | ₩31,387 | ₩33,982 | ₩31,206 | ₩33,332 | +6.20% | 145.4만 |
|---|
| 2026.07.13 | ₩32,191 | ₩33,309 | ₩30,260 | ₩30,676 | -4.71% | 115.1만 |
|---|
| 2026.07.10 | ₩34,136 | ₩34,203 | ₩32,473 | ₩32,500 | -4.79% | 83.2만 |
|---|
| 2026.07.09 | ₩33,506 | ₩33,868 | ₩32,688 | ₩33,264 | -0.72% | 88.4만 |
|---|
| 2026.07.08 | ₩33,479 | ₩34,566 | ₩33,264 | ₩34,203 | +2.16% | 106.7만 |
|---|
| 2026.07.07 | ₩35,907 | ₩36,350 | ₩34,431 | ₩34,566 | -3.74% | 91.1만 |
|---|
| 2026.07.06 | ₩34,083 | ₩36,242 | ₩33,264 | ₩35,639 | +4.57% | 128.7만 |
|---|
| 2026.07.02 | ₩34,874 | ₩36,504 | ₩34,150 | ₩34,297 | -1.65% | 185만 |
|---|
| 2026.07.01 | ₩32,017 | ₩34,150 | ₩31,628 | ₩33,841 | +5.70% | 203.1만 |
|---|
| 2026.06.30 | ₩30,810 | ₩31,467 | ₩29,992 | ₩31,427 | +2.00% | 157.5만 |
|---|
| 2026.06.29 | ₩32,138 | ₩32,178 | ₩30,327 | ₩31,776 | -1.13% | 189.8만 |
|---|
| 2026.06.26 | ₩29,187 | ₩31,467 | ₩29,187 | ₩31,239 | +7.03% | 223.3만 |
|---|
| 2026.06.25 | ₩31,762 | ₩32,259 | ₩29,254 | ₩29,348 | -7.60% | 194.3만 |
|---|
| 2026.06.24 | ₩33,332 | ₩33,560 | ₩31,118 | ₩31,481 | -5.55% | 148.2만 |
|---|
| 2026.06.23 | ₩32,728 | ₩34,874 | ₩32,728 | ₩33,439 | +2.17% | 125.5만 |
|---|
| 2026.06.22 | ₩32,151 | ₩33,868 | ₩31,896 | ₩33,653 | +4.67% | 185.1만 |
|---|
| 2026.06.18 | ₩32,259 | ₩33,439 | ₩31,514 | ₩32,326 | +0.21% | 323.5만 |
|---|
| 2026.06.17 | ₩34,887 | ₩35,551 | ₩31,856 | ₩32,004 | -8.27% | 292.9만 |
|---|
| 2026.06.16 | ₩38,053 | ₩38,241 | ₩34,431 | ₩34,820 | -8.49% | 240.2만 |
|---|
| 2026.06.15 | ₩38,455 | ₩39,834 | ₩38,187 | ₩38,361 | -0.24% | 197만 |
|---|
| 2026.06.12 | ₩36,604 | ₩37,127 | ₩35,625 | ₩36,497 | -0.29% | 97.8만 |
|---|
| 2026.06.11 | ₩34,968 | ₩37,208 | ₩34,887 | ₩36,886 | +5.49% | 134.9만 |
|---|
| 2026.06.10 | ₩35,545 | ₩37,221 | ₩34,901 | ₩35,008 | -1.51% | 112.7만 |
|---|
| 2026.06.09 | ₩36,336 | ₩37,101 | ₩34,955 | ₩36,081 | -0.70% | 154.7만 |
|---|
| 2026.06.08 | ₩36,886 | ₩38,174 | ₩35,961 | ₩36,497 | -1.05% | 178.4만 |
|---|
| 2026.06.05 | ₩38,992 | ₩39,126 | ₩36,081 | ₩36,162 | -7.26% | 304만 |
|---|
| 2026.06.04 | ₩37,999 | ₩40,508 | ₩37,637 | ₩39,783 | +4.69% | 227.7만 |
|---|
| 2026.06.03 | ₩40,280 | ₩40,280 | ₩37,691 | ₩37,691 | -6.43% | 161.1만 |
|---|
| 2026.06.02 | ₩42,184 | ₩42,198 | ₩40,561 | ₩40,964 | -2.89% | 194.7만 |
|---|
| 2026.06.01 | ₩45,363 | ₩45,719 | ₩42,828 | ₩43,083 | -5.03% | 229.9만 |
|---|
| 2026.05.29 | ₩47,831 | ₩49,065 | ₩46,315 | ₩46,825 | -2.10% | 116.8만 |
|---|
| 2026.05.28 | ₩45,403 | ₩48,381 | ₩44,558 | ₩48,046 | +5.82% | 124.4만 |
|---|
| 2026.05.27 | ₩45,953 | ₩47,100 | ₩45,406 | ₩46,034 | +0.18% | 126.3만 |
|---|
| 2026.05.26 | ₩48,287 | ₩48,649 | ₩45,953 | ₩46,517 | -3.67% | 142.9만 |
|---|
| 2026.05.22 | ₩49,011 | ₩49,414 | ₩47,147 | ₩47,187 | -3.72% | 145.9만 |
|---|
| 2026.05.21 | ₩48,783 | ₩48,877 | ₩47,516 | ₩48,234 | -1.13% | 147.5만 |
|---|
| 2026.05.20 | ₩48,824 | ₩50,702 | ₩47,885 | ₩49,588 | +1.57% | 121만 |
|---|
| 2026.05.19 | ₩47,268 | ₩50,286 | ₩46,879 | ₩48,596 | +2.81% | 166만 |
|---|
| 2026.05.18 | ₩48,140 | ₩48,750 | ₩46,181 | ₩47,697 | -0.92% | 118.2만 |
|---|
| 2026.05.15 | ₩52,257 | ₩52,257 | ₩47,617 | ₩47,831 | -8.47% | 219.7만 |
|---|
| 2026.05.14 | ₩50,031 | ₩56,469 | ₩48,944 | ₩52,928 | +5.79% | 322.2만 |
|---|
| 2026.05.13 | ₩56,925 | ₩57,006 | ₩54,202 | ₩56,080 | -1.48% | 91.1만 |
|---|
| 2026.05.12 | ₩57,006 | ₩58,293 | ₩55,262 | ₩57,408 | +0.71% | 70.5만 |
|---|
| 2026.05.11 | ₩57,569 | ₩60,359 | ₩55,731 | ₩59,058 | +2.59% | 168만 |
|---|
| 2026.05.08 | ₩55,664 | ₩58,562 | ₩53,764 | ₩58,562 | +5.20% | 152.8만 |
|---|
| 2026.05.07 | ₩59,366 | ₩59,366 | ₩55,195 | ₩55,262 | -6.91% | 81.5만 |
|---|
| 2026.05.06 | ₩59,997 | ₩60,536 | ₩57,825 | ₩59,433 | -0.94% | 98.6만 |
|---|
| 2026.05.05 | ₩56,027 | ₩65,630 | ₩55,705 | ₩60,815 | +8.55% | 367.6만 |
|---|
| 2026.05.04 | ₩52,633 | ₩55,946 | ₩52,633 | ₩54,591 | +3.72% | 90.8만 |
|---|
| 2026.05.01 | ₩50,970 | ₩52,874 | ₩50,675 | ₩52,740 | +3.47% | 88.2만 |
|---|
| 2026.04.30 | ₩49,434 | ₩51,171 | ₩48,904 | ₩50,608 | +2.37% | 110.8만 |
|---|
| 2026.04.29 | ₩52,620 | ₩52,620 | ₩48,770 | ₩48,971 | -6.93% | 108.1만 |
|---|
| 2026.04.28 | ₩52,392 | ₩54,202 | ₩51,319 | ₩53,411 | +1.95% | 92만 |
|---|
| 2026.04.27 | ₩52,834 | ₩54,222 | ₩51,573 | ₩52,190 | -1.22% | 83.1만 |
|---|
| 2026.04.24 | ₩57,354 | ₩57,459 | ₩52,660 | ₩53,585 | -6.57% | 115.1만 |
|---|
| 2026.04.23 | ₩57,261 | ₩58,079 | ₩55,128 | ₩56,778 | -0.84% | 107.6만 |
|---|
| 2026.04.22 | ₩57,180 | ₩58,240 | ₩56,617 | ₩58,092 | +1.60% | 116.4만 |
|---|
| 2026.04.21 | ₩57,676 | ₩58,723 | ₩55,544 | ₩56,241 | -2.49% | 97.6만 |
|---|
| 2026.04.20 | ₩57,395 | ₩58,481 | ₩56,013 | ₩57,810 | +0.72% | 105.3만 |
|---|
| 2026.04.17 | ₩56,637 | ₩59,085 | ₩55,074 | ₩58,360 | +3.04% | 116.5만 |
|---|
| 2026.04.16 | ₩56,469 | ₩57,006 | ₩53,746 | ₩55,557 | -1.62% | 114.8만 |
|---|
| 2026.04.15 | ₩54,658 | ₩55,933 | ₩53,022 | ₩55,892 | +2.26% | 102만 |
|---|
| 2026.04.14 | ₩52,968 | ₩54,947 | ₩52,767 | ₩54,484 | +2.86% | 120.5만 |
|---|
| 2026.04.13 | ₩48,005 | ₩52,955 | ₩47,925 | ₩52,257 | +8.86% | 117.6만 |
|---|
| 2026.04.10 | ₩49,172 | ₩50,232 | ₩47,348 | ₩48,596 | -1.17% | 83.7만 |
|---|
| 2026.04.09 | ₩50,286 | ₩50,702 | ₩47,992 | ₩48,448 | -3.65% | 109.2만 |
|---|
| 2026.04.08 | ₩52,982 | ₩53,921 | ₩51,359 | ₩51,815 | -2.20% | 113.3만 |
|---|
| 2026.04.07 | ₩49,199 | ₩50,634 | ₩48,301 | ₩50,447 | +2.54% | 102.6만 |
|---|
| 2026.04.06 | ₩48,944 | ₩50,541 | ₩48,944 | ₩50,098 | +2.36% | 90.8만 |
|---|
| 2026.04.02 | ₩45,618 | ₩48,824 | ₩44,478 | ₩48,783 | +6.94% | 76.9만 |
|---|
| 2026.04.01 | ₩48,596 | ₩49,172 | ₩46,812 | ₩47,040 | -3.20% | 107.6만 |
|---|
| 2026.03.31 | ₩45,377 | ₩48,260 | ₩45,269 | ₩47,925 | +5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩46,275 | ₩46,651 | ₩43,995 | ₩44,625 | -3.57% | 111.1만 |
|---|
| 2026.03.27 | ₩47,536 | ₩48,113 | ₩45,605 | ₩46,181 | -2.85% | 136.8만 |
|---|
| 2026.03.26 | ₩48,690 | ₩50,621 | ₩48,314 | ₩48,877 | +0.39% | 137.9만 |
|---|
| 2026.03.25 | ₩51,037 | ₩52,570 | ₩49,964 | ₩50,205 | -1.63% | 119.9만 |
|---|
| 2026.03.24 | ₩52,325 | ₩52,807 | ₩48,824 | ₩50,125 | -4.20% | 171.5만 |
|---|
| 2026.03.23 | ₩50,970 | ₩53,518 | ₩49,642 | ₩53,049 | +4.08% | 142.6만 |
|---|
| 2026.03.20 | ₩53,049 | ₩53,049 | ₩50,661 | ₩50,930 | -3.99% | 177.1만 |
|---|
| 2026.03.19 | ₩49,803 | ₩53,599 | ₩49,119 | ₩53,116 | +6.65% | 109.3만 |
|---|
| 2026.03.18 | ₩53,062 | ₩53,089 | ₩51,171 | ₩51,345 | -3.24% | 89.7만 |
|---|
| 2026.03.17 | ₩52,311 | ₩54,430 | ₩52,311 | ₩53,572 | +2.41% | 152.6만 |
|---|
| 2026.03.16 | ₩50,970 | ₩53,518 | ₩50,152 | ₩53,143 | +4.26% | 168.5만 |
|---|
| 2026.03.13 | ₩50,420 | ₩51,493 | ₩48,985 | ₩49,119 | -2.58% | 120.4만 |
|---|
| 2026.03.12 | ₩49,468 | ₩50,192 | ₩48,086 | ₩48,609 | -1.74% | 73.5만 |
|---|
| 2026.03.11 | ₩49,400 | ₩51,238 | ₩49,025 | ₩49,883 | +0.98% | 185.4만 |
|---|
| 2026.03.10 | ₩49,092 | ₩50,031 | ₩47,898 | ₩49,266 | +0.36% | 146.7만 |
|---|
| 2026.03.09 | ₩45,940 | ₩48,703 | ₩45,940 | ₩48,368 | +5.28% | 113만 |
|---|
| 2026.03.06 | ₩45,739 | ₩47,201 | ₩45,068 | ₩46,892 | +2.52% | 105.9만 |
|---|
| 2026.03.05 | ₩48,582 | ₩49,172 | ₩46,195 | ₩46,973 | -3.31% | 164.4만 |
|---|
| 2026.03.04 | ₩45,739 | ₩50,333 | ₩45,705 | ₩49,441 | +8.09% | 254만 |
|---|
| 2026.03.03 | ₩43,995 | ₩45,269 | ₩42,063 | ₩44,424 | +0.98% | 101.3만 |
|---|
| 2026.03.02 | ₩41,218 | ₩45,430 | ₩40,923 | ₩45,350 | +10.02% | 147.6만 |
|---|
| 2026.02.27 | ₩42,640 | ₩42,882 | ₩41,514 | ₩42,104 | -1.26% | 93.9만 |
|---|
| 2026.02.26 | ₩43,633 | ₩44,317 | ₩42,265 | ₩43,901 | +0.61% | 82.6만 |
|---|
| 2026.02.25 | ₩42,292 | ₩44,143 | ₩41,795 | ₩44,116 | +4.31% | 158.2만 |
|---|
| 2026.02.24 | ₩40,749 | ₩41,554 | ₩39,850 | ₩41,259 | +1.25% | 111.1만 |
|---|
| 2026.02.23 | ₩41,755 | ₩42,117 | ₩40,534 | ₩41,084 | -1.61% | 115.6만 |
|---|
| 2026.02.20 | ₩43,123 | ₩44,907 | ₩42,385 | ₩42,613 | -1.18% | 115.6만 |
|---|
| 2026.02.19 | ₩42,077 | ₩43,458 | ₩41,473 | ₩43,418 | +3.19% | 101.5만 |
|---|
| 2026.02.18 | ₩42,976 | ₩43,847 | ₩42,063 | ₩42,721 | -0.59% | 110.3만 |
|---|
| 2026.02.17 | ₩41,822 | ₩43,660 | ₩40,642 | ₩42,922 | +2.63% | 181.8만 |
|---|
| 2026.02.13 | ₩43,593 | ₩44,692 | ₩41,943 | ₩42,560 | -2.37% | 256.3만 |
|---|
| 2026.02.12 | ₩42,922 | ₩42,922 | ₩40,950 | ₩42,533 | -0.91% | 261.1만 |
|---|
| 2026.02.11 | ₩42,922 | ₩43,660 | ₩40,105 | ₩42,761 | -0.38% | 411.6만 |
|---|
| 2026.02.10 | ₩42,157 | ₩44,357 | ₩42,050 | ₩42,989 | +1.97% | 404.3만 |
|---|
| 2026.02.09 | ₩37,543 | ₩43,472 | ₩37,503 | ₩42,989 | +14.51% | 526.5만 |
|---|
| 2026.02.06 | ₩35,035 | ₩36,832 | ₩34,270 | ₩36,819 | +5.09% | 465.9만 |
|---|
| 2026.02.05 | ₩34,445 | ₩37,094 | ₩33,251 | ₩33,399 | -3.04% | 496.1만 |
|---|
| 2026.02.04 | ₩36,685 | ₩38,144 | ₩35,048 | ₩36,484 | -0.55% | 439.4만 |
|---|
| 2026.02.03 | ₩38,563 | ₩38,697 | ₩35,813 | ₩37,074 | -3.86% | 344.9만 |
|---|
| 2026.02.02 | ₩40,078 | ₩40,749 | ₩38,482 | ₩38,589 | -3.71% | 306.2만 |
|---|
| 2026.01.30 | ₩43,137 | ₩43,277 | ₩40,145 | ₩40,508 | -6.09% | 435만 |
|---|
| 2026.01.29 | ₩45,417 | ₩45,725 | ₩43,271 | ₩43,807 | -3.54% | 240.9만 |
|---|
| 2026.01.28 | ₩48,126 | ₩48,220 | ₩45,417 | ₩46,047 | -4.32% | 348.7만 |
|---|
| 2026.01.27 | ₩48,274 | ₩48,401 | ₩45,886 | ₩46,678 | -3.31% | 195.5만 |
|---|
| 2026.01.26 | ₩47,549 | ₩48,393 | ₩46,906 | ₩47,831 | +0.59% | 126.3만 |
|---|
| 2026.01.23 | ₩48,824 | ₩48,958 | ₩47,295 | ₩47,952 | -1.79% | 169.1만 |
|---|
| 2026.01.22 | ₩51,828 | ₩52,257 | ₩48,783 | ₩48,931 | -5.59% | 175.6만 |
|---|
| 2026.01.21 | ₩52,271 | ₩53,089 | ₩50,473 | ₩51,466 | -1.54% | 190.7만 |
|---|
| 2026.01.20 | ₩50,447 | ₩53,250 | ₩50,232 | ₩52,271 | +3.62% | 168.2만 |
|---|
| 2026.01.16 | ₩50,970 | ₩52,633 | ₩49,763 | ₩52,325 | +2.66% | 114.3만 |
|---|
| 2026.01.15 | ₩53,196 | ₩53,317 | ₩50,195 | ₩50,567 | -4.94% | 167.4만 |
|---|
| 2026.01.14 | ₩52,217 | ₩54,055 | ₩51,506 | ₩53,196 | +1.88% | 216.3만 |
|---|
| 2026.01.13 | ₩53,921 | ₩54,189 | ₩50,849 | ₩51,882 | -3.78% | 208.3만 |
|---|
| 2026.01.12 | ₩51,936 | ₩54,041 | ₩51,506 | ₩53,652 | +3.31% | 134.7만 |
|---|
| 2026.01.09 | ₩53,438 | ₩53,505 | ₩51,064 | ₩51,506 | -3.61% | 134.8만 |
|---|
| 2026.01.08 | ₩52,311 | ₩53,304 | ₩50,943 | ₩52,713 | +0.77% | 91.6만 |
|---|
| 2026.01.07 | ₩55,021 | ₩55,128 | ₩52,338 | ₩52,646 | -4.31% | 99.6만 |
|---|
| 2026.01.06 | ₩55,329 | ₩56,201 | ₩53,451 | ₩55,329 | 0.00% | 157만 |
|---|
| 2026.01.05 | ₩53,827 | ₩56,804 | ₩53,654 | ₩55,638 | +3.36% | 154만 |
|---|
| 2026.01.02 | ₩51,560 | ₩53,344 | ₩51,010 | ₩52,660 | +2.13% | 154.8만 |
|---|
| 2025.12.31 | ₩52,432 | ₩52,640 | ₩50,192 | ₩50,795 | -3.12% | 204.4만 |
|---|
| 2025.12.30 | ₩54,229 | ₩54,444 | ₩52,485 | ₩52,740 | -2.75% | 154.7만 |
|---|
| 2025.12.29 | ₩53,652 | ₩55,664 | ₩53,652 | ₩54,377 | +1.35% | 146.6만 |
|---|
| 2025.12.26 | ₩57,408 | ₩57,408 | ₩54,705 | ₩55,181 | -3.88% | 99.5만 |
|---|
| 2025.12.24 | ₩56,925 | ₩57,676 | ₩56,000 | ₩57,489 | +0.99% | 46.8만 |
|---|
| 2025.12.23 | ₩59,568 | ₩59,594 | ₩56,751 | ₩57,234 | -3.92% | 124.8만 |
|---|
| 2025.12.22 | ₩60,359 | ₩62,223 | ₩59,997 | ₩61,056 | +1.16% | 143.7만 |
|---|
| 2025.12.19 | ₩58,146 | ₩60,359 | ₩57,421 | ₩59,822 | +2.88% | 361.9만 |
|---|
| 2025.12.18 | ₩58,240 | ₩59,845 | ₩56,536 | ₩57,515 | -1.24% | 145.6만 |
|---|
| 2025.12.17 | ₩58,347 | ₩60,225 | ₩56,255 | ₩56,536 | -3.10% | 183.5만 |
|---|
| 2025.12.16 | ₩56,469 | ₩59,460 | ₩56,234 | ₩57,623 | +2.04% | 141.9만 |
|---|
| 2025.12.15 | ₩57,918 | ₩58,611 | ₩55,866 | ₩56,912 | -1.74% | 190.1만 |
|---|
| 2025.12.12 | ₩61,083 | ₩62,773 | ₩57,717 | ₩58,401 | -4.39% | 113.8만 |
|---|
| 2025.12.11 | ₩60,761 | ₩61,325 | ₩58,655 | ₩60,869 | +0.18% | 108.4만 |
|---|
| 2025.12.10 | ₩61,365 | ₩62,438 | ₩59,420 | ₩61,875 | +0.83% | 119.6만 |
|---|
| 2025.12.09 | ₩60,372 | ₩64,021 | ₩59,286 | ₩61,848 | +2.44% | 120.9만 |
|---|
| 2025.12.08 | ₩63,122 | ₩63,363 | ₩60,426 | ₩61,606 | -2.40% | 91.5만 |
|---|
| 2025.12.05 | ₩64,383 | ₩64,383 | ₩62,304 | ₩62,304 | -3.23% | 167.8만 |
|---|
| 2025.12.04 | ₩62,197 | ₩65,550 | ₩62,036 | ₩64,946 | +4.42% | 191.5만 |
|---|
| 2025.12.03 | ₩59,192 | ₩62,679 | ₩57,381 | ₩62,197 | +5.08% | 205.1만 |
|---|
| 2025.12.02 | ₩56,013 | ₩59,474 | ₩55,691 | ₩57,757 | +3.11% | 195.6만 |
|---|
| 2025.12.01 | ₩54,833 | ₩55,691 | ₩53,530 | ₩55,034 | +0.37% | 183.9만 |
|---|
| 2025.11.28 | ₩58,615 | ₩59,648 | ₩57,676 | ₩58,508 | -0.18% | 127.8만 |
|---|
| 2025.11.26 | ₩54,994 | ₩57,784 | ₩54,591 | ₩57,462 | +4.49% | 166.6만 |
|---|
| 2025.11.25 | ₩55,611 | ₩56,161 | ₩52,854 | ₩54,323 | -2.32% | 171.2만 |
|---|
| 2025.11.24 | ₩52,995 | ₩55,785 | ₩51,647 | ₩55,664 | +5.04% | 302만 |
|---|
| 2025.11.21 | ₩48,327 | ₩53,585 | ₩48,309 | ₩51,775 | +7.13% | 350.8만 |
|---|
| 2025.11.20 | ₩51,466 | ₩53,089 | ₩48,184 | ₩48,958 | -4.87% | 436만 |
|---|
| 2025.11.19 | ₩49,273 | ₩49,897 | ₩45,933 | ₩48,810 | -0.94% | 602.8만 |
|---|
| 2025.11.18 | ₩48,690 | ₩51,292 | ₩48,690 | ₩50,648 | +4.02% | 361.7만 |
|---|
| 2025.11.17 | ₩50,970 | ₩50,970 | ₩48,314 | ₩49,293 | -3.29% | 354.1만 |
|---|
| 2025.11.14 | ₩53,652 | ₩54,725 | ₩51,412 | ₩51,614 | -3.80% | 335.5만 |
|---|
| 2025.11.13 | ₩59,970 | ₩59,970 | ₩54,658 | ₩55,021 | -8.25% | 261.2만 |
|---|
| 2025.11.12 | ₩60,547 | ₩62,465 | ₩59,091 | ₩61,030 | +0.80% | 153.3만 |
|---|
| 2025.11.11 | ₩61,969 | ₩62,492 | ₩58,790 | ₩60,882 | -1.75% | 164만 |
|---|
| 2025.11.10 | ₩63,109 | ₩63,578 | ₩60,567 | ₩62,492 | -0.98% | 186.1만 |
|---|
| 2025.11.07 | ₩58,012 | ₩61,258 | ₩57,073 | ₩60,466 | +4.23% | 206.3만 |
|---|
| 2025.11.06 | ₩64,933 | ₩65,121 | ₩58,495 | ₩59,809 | -7.89% | 370.2만 |
|---|
| 2025.11.05 | ₩63,417 | ₩65,402 | ₩61,459 | ₩64,812 | +2.20% | 175.6만 |
|---|
| 2025.11.04 | ₩65,590 | ₩69,673 | ₩61,056 | ₩61,365 | -6.44% | 330.7만 |
|---|
| 2025.11.03 | ₩68,004 | ₩68,849 | ₩65,603 | ₩67,414 | -0.87% | 222.8만 |
|---|
| 2025.10.31 | ₩67,226 | ₩68,675 | ₩66,905 | ₩67,830 | +0.90% | 160.7만 |
|---|
| 2025.10.30 | ₩68,541 | ₩69,076 | ₩66,596 | ₩66,998 | -2.25% | 155.5만 |
|---|
| 2025.10.29 | ₩72,377 | ₩73,061 | ₩70,432 | ₩70,513 | -2.58% | 130.2만 |
|---|
| 2025.10.28 | ₩75,234 | ₩75,985 | ₩72,444 | ₩72,444 | -3.71% | 158.9만 |
|---|
| 2025.10.27 | ₩74,724 | ₩76,347 | ₩74,013 | ₩75,529 | +1.08% | 155.6만 |
|---|
| 2025.10.24 | ₩73,772 | ₩75,247 | ₩72,511 | ₩72,726 | -1.42% | 175.6만 |
|---|
| 2025.10.23 | ₩70,566 | ₩73,658 | ₩70,553 | ₩72,256 | +2.39% | 133.4만 |
|---|
| 2025.10.22 | ₩75,100 | ₩75,854 | ₩68,863 | ₩70,593 | -6.00% | 337.8만 |
|---|
| 2025.10.21 | ₩77,796 | ₩78,252 | ₩74,054 | ₩76,817 | -1.26% | 190.7만 |
|---|
| 2025.10.20 | ₩77,125 | ₩80,670 | ₩76,696 | ₩78,815 | +2.19% | 183.4만 |
|---|
| 2025.10.17 | ₩74,845 | ₩78,265 | ₩74,577 | ₩76,549 | +2.28% | 273.8만 |
|---|
| 2025.10.16 | ₩79,057 | ₩81,176 | ₩76,629 | ₩77,192 | -2.36% | 249만 |
|---|
| 2025.10.15 | ₩80,452 | ₩80,479 | ₩77,259 | ₩78,668 | -2.22% | 477.3만 |
|---|
| 2025.10.14 | ₩77,595 | ₩80,693 | ₩76,833 | ₩79,553 | +2.52% | 200.4만 |
|---|
| 2025.10.13 | ₩82,397 | ₩83,282 | ₩77,863 | ₩79,875 | -3.06% | 329.5만 |
|---|
| 2025.10.10 | ₩89,197 | ₩91,209 | ₩80,814 | ₩81,029 | -9.16% | 494.9만 |
|---|