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 | ₩42,727 | ₩44,976 | ₩42,219 | ₩43,624 | +2.10% | 92.3만 |
| 2026.10.08 | ₩41,951 | ₩42,523 | ₩40,305 | ₩42,045 | +0.22% | 124.4만 |
| 2026.10.07 | ₩42,955 | ₩43,544 | ₩41,924 | ₩42,594 | -0.84% | 121만 |
| 2026.10.06 | ₩46,355 | ₩47,252 | ₩44,187 | ₩44,682 | -3.61% | 112.1만 |
| 2026.10.05 | ₩46,127 | ₩46,904 | ₩45,591 | ₩45,980 | -0.32% | 102.3만 |
| 2026.10.02 | ₩48,202 | ₩50,344 | ₩45,445 | ₩45,820 | -4.94% | 78.5만 |
| 2026.10.01 | ₩46,984 | ₩48,644 | ₩46,181 | ₩46,569 | -0.88% | 76.1만 |
| 2026.09.30 | ₩49,340 | ₩50,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,703 |
| -5.34% |
| 73만 |
| 2026.09.29 | ₩49,153 | ₩49,293 | ₩47,346 | ₩47,761 | -2.83% | 82.9만 |
|---|
| 2026.09.28 | ₩49,434 | ₩51,142 | ₩48,055 | ₩48,175 | -2.55% | 74.6만 |
|---|
| 2026.09.25 | ₩53,503 | ₩53,503 | ₩49,969 | ₩50,304 | -5.98% | 87.3만 |
|---|
| 2026.09.24 | ₩52,566 | ₩54,613 | ₩52,005 | ₩53,128 | +1.07% | 108.1만 |
|---|
| 2026.09.23 | ₩53,543 | ₩55,016 | ₩53,008 | ₩53,690 | +0.28% | 123.8만 |
|---|
| 2026.09.22 | ₩53,048 | ₩55,511 | ₩52,225 | ₩54,480 | +2.70% | 199.1만 |
|---|
| 2026.09.21 | ₩53,583 | ₩54,547 | ₩51,830 | ₩53,731 | +0.27% | 245.7만 |
|---|
| 2026.09.18 | ₩48,189 | ₩51,629 | ₩48,189 | ₩51,321 | +6.50% | 275.7만 |
|---|
| 2026.09.17 | ₩44,521 | ₩47,935 | ₩43,772 | ₩46,730 | +4.96% | 158.6만 |
|---|
| 2026.09.16 | ₩47,587 | ₩47,975 | ₩42,326 | ₩42,942 | -9.76% | 256.3만 |
|---|
| 2026.09.15 | ₩49,139 | ₩49,768 | ₩46,141 | ₩47,466 | -3.41% | 178.3만 |
|---|
| 2026.09.14 | ₩49,126 | ₩52,948 | ₩48,985 | ₩50,357 | +2.51% | 220.7만 |
|---|
| 2026.09.11 | ₩46,181 | ₩48,189 | ₩44,842 | ₩47,011 | +1.80% | 141.6만 |
|---|
| 2026.09.10 | ₩45,173 | ₩46,650 | ₩44,699 | ₩45,351 | +0.39% | 110.4만 |
|---|
| 2026.09.09 | ₩48,042 | ₩48,189 | ₩45,900 | ₩45,967 | -4.32% | 106.3만 |
|---|
| 2026.09.08 | ₩48,055 | ₩48,149 | ₩46,275 | ₩47,560 | -1.03% | 119.7만 |
|---|
| 2026.09.04 | ₩46,435 | ₩48,242 | ₩45,579 | ₩48,189 | +3.78% | 112.5만 |
|---|
| 2026.09.03 | ₩45,364 | ₩49,661 | ₩45,364 | ₩48,483 | +6.88% | 218.9만 |
|---|
| 2026.09.02 | ₩43,584 | ₩44,776 | ₩43,102 | ₩43,691 | +0.25% | 84.8만 |
|---|
| 2026.09.01 | ₩43,772 | ₩45,324 | ₩43,450 | ₩44,253 | +1.10% | 106.9만 |
|---|
| 2026.08.31 | ₩44,053 | ₩45,686 | ₩43,638 | ₩45,552 | +3.40% | 120만 |
|---|
| 2026.08.28 | ₩44,441 | ₩45,057 | ₩43,089 | ₩44,026 | -0.93% | 130.2만 |
|---|
| 2026.08.27 | ₩45,271 | ₩46,248 | ₩44,441 | ₩44,923 | -0.77% | 157.5만 |
|---|
| 2026.08.26 | ₩41,898 | ₩44,535 | ₩41,496 | ₩44,320 | +5.78% | 225만 |
|---|
| 2026.08.25 | ₩40,157 | ₩43,571 | ₩40,024 | ₩42,861 | +6.73% | 192.4만 |
|---|
| 2026.08.24 | ₩40,398 | ₩42,098 | ₩40,024 | ₩40,974 | +1.42% | 165.4만 |
|---|
| 2026.08.21 | ₩39,823 | ₩41,068 | ₩39,020 | ₩40,706 | +2.22% | 241.6만 |
|---|
| 2026.08.20 | ₩39,087 | ₩39,315 | ₩36,824 | ₩38,069 | -2.60% | 178.9만 |
|---|
| 2026.08.19 | ₩33,331 | ₩37,922 | ₩33,331 | ₩36,035 | +8.11% | 217.4만 |
|---|
| 2026.08.18 | ₩32,782 | ₩33,826 | ₩32,072 | ₩32,956 | +0.53% | 123.8만 |
|---|
| 2026.08.17 | ₩32,581 | ₩34,254 | ₩32,501 | ₩33,411 | +2.55% | 244.6만 |
|---|
| 2026.08.14 | ₩36,690 | ₩36,704 | ₩32,467 | ₩32,648 | -11.02% | 312.2만 |
|---|
| 2026.08.13 | ₩33,465 | ₩37,801 | ₩33,465 | ₩36,784 | +9.92% | 350만 |
|---|
| 2026.08.12 | ₩33,183 | ₩33,478 | ₩32,139 | ₩32,969 | -0.65% | 133.2만 |
|---|
| 2026.08.11 | ₩33,304 | ₩33,317 | ₩32,340 | ₩32,822 | -1.45% | 93만 |
|---|
| 2026.08.10 | ₩32,126 | ₩33,009 | ₩31,363 | ₩32,849 | +2.25% | 97.7만 |
|---|
| 2026.08.07 | ₩31,283 | ₩32,126 | ₩30,801 | ₩31,617 | +1.07% | 106.4만 |
|---|
| 2026.08.06 | ₩31,416 | ₩31,791 | ₩30,787 | ₩30,841 | -1.83% | 64.1만 |
|---|
| 2026.08.05 | ₩31,925 | ₩32,206 | ₩30,687 | ₩31,912 | -0.04% | 79만 |
|---|
| 2026.08.04 | ₩30,868 | ₩31,925 | ₩30,305 | ₩31,858 | +3.21% | 89.3만 |
|---|
| 2026.08.03 | ₩28,806 | ₩31,149 | ₩28,579 | ₩30,694 | +6.55% | 151만 |
|---|
| 2026.07.31 | ₩29,542 | ₩29,730 | ₩27,508 | ₩29,168 | -1.27% | 325.6만 |
|---|
| 2026.07.30 | ₩29,315 | ₩30,399 | ₩29,087 | ₩30,239 | +3.15% | 114.2만 |
|---|
| 2026.07.29 | ₩30,546 | ₩30,893 | ₩29,087 | ₩29,235 | -4.29% | 139.3만 |
|---|
| 2026.07.28 | ₩29,757 | ₩30,834 | ₩29,275 | ₩30,372 | +2.07% | 171.9만 |
|---|
| 2026.07.27 | ₩32,554 | ₩32,594 | ₩29,837 | ₩30,520 | -6.25% | 246.6만 |
|---|
| 2026.07.24 | ₩32,635 | ₩33,317 | ₩31,483 | ₩32,072 | -1.72% | 219.8만 |
|---|
| 2026.07.23 | ₩31,095 | ₩33,063 | ₩30,881 | ₩32,447 | +4.35% | 137.6만 |
|---|
| 2026.07.22 | ₩32,621 | ₩33,652 | ₩31,376 | ₩31,671 | -2.91% | 100.5만 |
|---|
| 2026.07.21 | ₩31,109 | ₩33,237 | ₩31,109 | ₩33,157 | +6.58% | 143.2만 |
|---|
| 2026.07.20 | ₩29,931 | ₩31,189 | ₩29,235 | ₩30,372 | +1.48% | 122.5만 |
|---|
| 2026.07.17 | ₩30,252 | ₩31,376 | ₩29,877 | ₩29,998 | -0.84% | 123.3만 |
|---|
| 2026.07.16 | ₩33,317 | ₩33,331 | ₩31,202 | ₩31,256 | -6.19% | 115.4만 |
|---|
| 2026.07.15 | ₩34,040 | ₩34,549 | ₩32,809 | ₩33,639 | -1.18% | 101.1만 |
|---|
| 2026.07.14 | ₩31,323 | ₩33,913 | ₩31,142 | ₩33,264 | +6.20% | 145.4만 |
|---|
| 2026.07.13 | ₩32,126 | ₩33,241 | ₩30,198 | ₩30,613 | -4.71% | 115.1만 |
|---|
| 2026.07.10 | ₩34,067 | ₩34,134 | ₩32,407 | ₩32,434 | -4.79% | 83.2만 |
|---|
| 2026.07.09 | ₩33,438 | ₩33,799 | ₩32,621 | ₩33,197 | -0.72% | 88.4만 |
|---|
| 2026.07.08 | ₩33,411 | ₩34,495 | ₩33,197 | ₩34,134 | +2.16% | 106.7만 |
|---|
| 2026.07.07 | ₩35,834 | ₩36,276 | ₩34,361 | ₩34,495 | -3.74% | 91.1만 |
|---|
| 2026.07.06 | ₩34,013 | ₩36,168 | ₩33,197 | ₩35,566 | +4.57% | 128.7만 |
|---|
| 2026.07.02 | ₩34,803 | ₩36,429 | ₩34,080 | ₩34,227 | -1.65% | 185만 |
|---|
| 2026.07.01 | ₩31,952 | ₩34,080 | ₩31,564 | ₩33,772 | +5.70% | 203.1만 |
|---|
| 2026.06.30 | ₩30,747 | ₩31,403 | ₩29,931 | ₩31,363 | +2.00% | 157.5만 |
|---|
| 2026.06.29 | ₩32,072 | ₩32,113 | ₩30,265 | ₩31,711 | -1.13% | 189.8만 |
|---|
| 2026.06.26 | ₩29,128 | ₩31,403 | ₩29,128 | ₩31,176 | +7.03% | 223.3만 |
|---|
| 2026.06.25 | ₩31,698 | ₩32,193 | ₩29,194 | ₩29,288 | -7.60% | 194.3만 |
|---|
| 2026.06.24 | ₩33,264 | ₩33,491 | ₩31,055 | ₩31,416 | -5.55% | 148.2만 |
|---|
| 2026.06.23 | ₩32,661 | ₩34,803 | ₩32,661 | ₩33,371 | +2.17% | 125.5만 |
|---|
| 2026.06.22 | ₩32,086 | ₩33,799 | ₩31,831 | ₩33,585 | +4.67% | 185.1만 |
|---|
| 2026.06.18 | ₩32,193 | ₩33,371 | ₩31,450 | ₩32,260 | +0.21% | 323.5만 |
|---|
| 2026.06.17 | ₩34,816 | ₩35,479 | ₩31,791 | ₩31,939 | -8.27% | 292.9만 |
|---|
| 2026.06.16 | ₩37,976 | ₩38,163 | ₩34,361 | ₩34,750 | -8.49% | 240.2만 |
|---|
| 2026.06.15 | ₩38,377 | ₩39,753 | ₩38,109 | ₩38,283 | -0.24% | 197만 |
|---|
| 2026.06.12 | ₩36,530 | ₩37,052 | ₩35,553 | ₩36,423 | -0.29% | 97.8만 |
|---|
| 2026.06.11 | ₩34,897 | ₩37,132 | ₩34,816 | ₩36,811 | +5.49% | 134.9만 |
|---|
| 2026.06.10 | ₩35,472 | ₩37,146 | ₩34,830 | ₩34,937 | -1.51% | 112.7만 |
|---|
| 2026.06.09 | ₩36,262 | ₩37,025 | ₩34,883 | ₩36,008 | -0.70% | 154.7만 |
|---|
| 2026.06.08 | ₩36,811 | ₩38,096 | ₩35,887 | ₩36,423 | -1.05% | 178.4만 |
|---|
| 2026.06.05 | ₩38,913 | ₩39,046 | ₩36,008 | ₩36,088 | -7.26% | 304만 |
|---|
| 2026.06.04 | ₩37,922 | ₩40,425 | ₩37,561 | ₩39,702 | +4.69% | 227.7만 |
|---|
| 2026.06.03 | ₩40,198 | ₩40,198 | ₩37,614 | ₩37,614 | -6.43% | 161.1만 |
|---|
| 2026.06.02 | ₩42,098 | ₩42,112 | ₩40,479 | ₩40,880 | -2.89% | 194.7만 |
|---|
| 2026.06.01 | ₩45,271 | ₩45,625 | ₩42,741 | ₩42,995 | -5.03% | 229.9만 |
|---|
| 2026.05.29 | ₩47,734 | ₩48,965 | ₩46,221 | ₩46,730 | -2.10% | 116.8만 |
|---|
| 2026.05.28 | ₩45,311 | ₩48,283 | ₩44,468 | ₩47,948 | +5.82% | 124.4만 |
|---|
| 2026.05.27 | ₩45,860 | ₩47,004 | ₩45,314 | ₩45,940 | +0.18% | 126.3만 |
|---|
| 2026.05.26 | ₩48,189 | ₩48,550 | ₩45,860 | ₩46,422 | -3.67% | 142.9만 |
|---|
| 2026.05.22 | ₩48,912 | ₩49,313 | ₩47,051 | ₩47,091 | -3.72% | 145.9만 |
|---|
| 2026.05.21 | ₩48,684 | ₩48,778 | ₩47,419 | ₩48,135 | -1.13% | 147.5만 |
|---|
| 2026.05.20 | ₩48,724 | ₩50,598 | ₩47,787 | ₩49,487 | +1.57% | 121만 |
|---|
| 2026.05.19 | ₩47,172 | ₩50,183 | ₩46,783 | ₩48,497 | +2.81% | 166만 |
|---|
| 2026.05.18 | ₩48,042 | ₩48,651 | ₩46,087 | ₩47,600 | -0.92% | 118.2만 |
|---|
| 2026.05.15 | ₩52,151 | ₩52,151 | ₩47,520 | ₩47,734 | -8.47% | 219.7만 |
|---|
| 2026.05.14 | ₩49,929 | ₩56,354 | ₩48,845 | ₩52,820 | +5.79% | 322.2만 |
|---|
| 2026.05.13 | ₩56,809 | ₩56,890 | ₩54,092 | ₩55,966 | -1.48% | 91.1만 |
|---|
| 2026.05.12 | ₩56,890 | ₩58,175 | ₩55,149 | ₩57,291 | +0.71% | 70.5만 |
|---|
| 2026.05.11 | ₩57,452 | ₩60,236 | ₩55,618 | ₩58,938 | +2.59% | 168만 |
|---|
| 2026.05.08 | ₩55,551 | ₩58,442 | ₩53,654 | ₩58,442 | +5.20% | 152.8만 |
|---|
| 2026.05.07 | ₩59,246 | ₩59,246 | ₩55,083 | ₩55,149 | -6.91% | 81.5만 |
|---|
| 2026.05.06 | ₩59,875 | ₩60,413 | ₩57,708 | ₩59,312 | -0.94% | 98.6만 |
|---|
| 2026.05.05 | ₩55,912 | ₩65,497 | ₩55,591 | ₩60,691 | +8.55% | 367.6만 |
|---|
| 2026.05.04 | ₩52,526 | ₩55,832 | ₩52,526 | ₩54,480 | +3.72% | 90.8만 |
|---|
| 2026.05.01 | ₩50,866 | ₩52,767 | ₩50,572 | ₩52,633 | +3.47% | 88.2만 |
|---|
| 2026.04.30 | ₩49,333 | ₩51,067 | ₩48,805 | ₩50,505 | +2.37% | 110.8만 |
|---|
| 2026.04.29 | ₩52,512 | ₩52,512 | ₩48,671 | ₩48,872 | -6.93% | 108.1만 |
|---|
| 2026.04.28 | ₩52,285 | ₩54,092 | ₩51,214 | ₩53,302 | +1.95% | 92만 |
|---|
| 2026.04.27 | ₩52,727 | ₩54,112 | ₩51,468 | ₩52,084 | -1.22% | 83.1만 |
|---|
| 2026.04.24 | ₩57,238 | ₩57,342 | ₩52,553 | ₩53,476 | -6.57% | 115.1만 |
|---|
| 2026.04.23 | ₩57,144 | ₩57,961 | ₩55,016 | ₩56,662 | -0.84% | 107.6만 |
|---|
| 2026.04.22 | ₩57,064 | ₩58,121 | ₩56,501 | ₩57,974 | +1.60% | 116.4만 |
|---|
| 2026.04.21 | ₩57,559 | ₩58,603 | ₩55,431 | ₩56,127 | -2.49% | 97.6만 |
|---|
| 2026.04.20 | ₩57,278 | ₩58,362 | ₩55,899 | ₩57,693 | +0.72% | 105.3만 |
|---|
| 2026.04.17 | ₩56,522 | ₩58,964 | ₩54,962 | ₩58,242 | +3.04% | 116.5만 |
|---|
| 2026.04.16 | ₩56,354 | ₩56,890 | ₩53,637 | ₩55,444 | -1.62% | 114.8만 |
|---|
| 2026.04.15 | ₩54,547 | ₩55,819 | ₩52,914 | ₩55,779 | +2.26% | 102만 |
|---|
| 2026.04.14 | ₩52,861 | ₩54,835 | ₩52,660 | ₩54,373 | +2.86% | 120.5만 |
|---|
| 2026.04.13 | ₩47,908 | ₩52,847 | ₩47,827 | ₩52,151 | +8.86% | 117.6만 |
|---|
| 2026.04.10 | ₩49,072 | ₩50,130 | ₩47,252 | ₩48,497 | -1.17% | 83.7만 |
|---|
| 2026.04.09 | ₩50,183 | ₩50,598 | ₩47,894 | ₩48,350 | -3.65% | 109.2만 |
|---|
| 2026.04.08 | ₩52,874 | ₩53,811 | ₩51,254 | ₩51,709 | -2.20% | 113.3만 |
|---|
| 2026.04.07 | ₩49,099 | ₩50,531 | ₩48,202 | ₩50,344 | +2.54% | 102.6만 |
|---|
| 2026.04.06 | ₩48,845 | ₩50,438 | ₩48,845 | ₩49,996 | +2.36% | 90.8만 |
|---|
| 2026.04.02 | ₩45,525 | ₩48,724 | ₩44,387 | ₩48,684 | +6.94% | 76.9만 |
|---|
| 2026.04.01 | ₩48,497 | ₩49,072 | ₩46,716 | ₩46,944 | -3.20% | 107.6만 |
|---|
| 2026.03.31 | ₩45,284 | ₩48,162 | ₩45,177 | ₩47,827 | +5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩46,181 | ₩46,556 | ₩43,905 | ₩44,535 | -3.57% | 111.1만 |
|---|
| 2026.03.27 | ₩47,439 | ₩48,015 | ₩45,512 | ₩46,087 | -2.85% | 136.8만 |
|---|
| 2026.03.26 | ₩48,590 | ₩50,518 | ₩48,216 | ₩48,778 | +0.39% | 137.9만 |
|---|
| 2026.03.25 | ₩50,933 | ₩52,463 | ₩49,862 | ₩50,103 | -1.63% | 119.9만 |
|---|
| 2026.03.24 | ₩52,218 | ₩52,700 | ₩48,724 | ₩50,023 | -4.20% | 171.5만 |
|---|
| 2026.03.23 | ₩50,866 | ₩53,409 | ₩49,541 | ₩52,941 | +4.08% | 142.6만 |
|---|
| 2026.03.20 | ₩52,941 | ₩52,941 | ₩50,558 | ₩50,826 | -3.99% | 177.1만 |
|---|
| 2026.03.19 | ₩49,701 | ₩53,490 | ₩49,019 | ₩53,008 | +6.65% | 109.3만 |
|---|
| 2026.03.18 | ₩52,954 | ₩52,981 | ₩51,067 | ₩51,241 | -3.24% | 89.7만 |
|---|
| 2026.03.17 | ₩52,205 | ₩54,320 | ₩52,205 | ₩53,463 | +2.41% | 152.6만 |
|---|
| 2026.03.16 | ₩50,866 | ₩53,409 | ₩50,050 | ₩53,035 | +4.26% | 168.5만 |
|---|
| 2026.03.13 | ₩50,317 | ₩51,388 | ₩48,885 | ₩49,019 | -2.58% | 120.4만 |
|---|
| 2026.03.12 | ₩49,367 | ₩50,090 | ₩47,988 | ₩48,510 | -1.74% | 73.5만 |
|---|
| 2026.03.11 | ₩49,300 | ₩51,134 | ₩48,925 | ₩49,782 | +0.98% | 185.4만 |
|---|
| 2026.03.10 | ₩48,992 | ₩49,929 | ₩47,801 | ₩49,166 | +0.36% | 146.7만 |
|---|
| 2026.03.09 | ₩45,846 | ₩48,604 | ₩45,846 | ₩48,269 | +5.28% | 113만 |
|---|
| 2026.03.06 | ₩45,646 | ₩47,105 | ₩44,976 | ₩46,797 | +2.52% | 105.9만 |
|---|
| 2026.03.05 | ₩48,483 | ₩49,072 | ₩46,101 | ₩46,877 | -3.31% | 164.4만 |
|---|
| 2026.03.04 | ₩45,646 | ₩50,230 | ₩45,612 | ₩49,340 | +8.09% | 254만 |
|---|
| 2026.03.03 | ₩43,905 | ₩45,177 | ₩41,978 | ₩44,334 | +0.98% | 101.3만 |
|---|
| 2026.03.02 | ₩41,135 | ₩45,338 | ₩40,840 | ₩45,257 | +10.02% | 147.6만 |
|---|
| 2026.02.27 | ₩42,553 | ₩42,794 | ₩41,429 | ₩42,018 | -1.26% | 93.9만 |
|---|
| 2026.02.26 | ₩43,544 | ₩44,227 | ₩42,179 | ₩43,812 | +0.61% | 82.6만 |
|---|
| 2026.02.25 | ₩42,205 | ₩44,053 | ₩41,710 | ₩44,026 | +4.31% | 158.2만 |
|---|
| 2026.02.24 | ₩40,666 | ₩41,469 | ₩39,769 | ₩41,175 | +1.25% | 111.1만 |
|---|
| 2026.02.23 | ₩41,670 | ₩42,031 | ₩40,452 | ₩41,001 | -1.61% | 115.6만 |
|---|
| 2026.02.20 | ₩43,035 | ₩44,816 | ₩42,299 | ₩42,527 | -1.18% | 115.6만 |
|---|
| 2026.02.19 | ₩41,991 | ₩43,370 | ₩41,389 | ₩43,330 | +3.19% | 101.5만 |
|---|
| 2026.02.18 | ₩42,888 | ₩43,758 | ₩41,978 | ₩42,634 | -0.59% | 110.3만 |
|---|
| 2026.02.17 | ₩41,737 | ₩43,571 | ₩40,559 | ₩42,835 | +2.63% | 181.8만 |
|---|
| 2026.02.13 | ₩43,504 | ₩44,601 | ₩41,857 | ₩42,473 | -2.37% | 256.3만 |
|---|
| 2026.02.12 | ₩42,835 | ₩42,835 | ₩40,867 | ₩42,446 | -0.91% | 261.1만 |
|---|
| 2026.02.11 | ₩42,835 | ₩43,571 | ₩40,024 | ₩42,674 | -0.38% | 411.6만 |
|---|
| 2026.02.10 | ₩42,072 | ₩44,267 | ₩41,964 | ₩42,901 | +1.97% | 404.3만 |
|---|
| 2026.02.09 | ₩37,467 | ₩43,383 | ₩37,427 | ₩42,901 | +14.51% | 526.5만 |
|---|
| 2026.02.06 | ₩34,964 | ₩36,757 | ₩34,201 | ₩36,744 | +5.09% | 465.9만 |
|---|
| 2026.02.05 | ₩34,375 | ₩37,018 | ₩33,183 | ₩33,331 | -3.04% | 496.1만 |
|---|
| 2026.02.04 | ₩36,610 | ₩38,067 | ₩34,977 | ₩36,409 | -0.55% | 439.4만 |
|---|
| 2026.02.03 | ₩38,484 | ₩38,618 | ₩35,740 | ₩36,998 | -3.86% | 344.9만 |
|---|
| 2026.02.02 | ₩39,997 | ₩40,666 | ₩38,404 | ₩38,511 | -3.71% | 306.2만 |
|---|
| 2026.01.30 | ₩43,049 | ₩43,189 | ₩40,064 | ₩40,425 | -6.09% | 435만 |
|---|
| 2026.01.29 | ₩45,324 | ₩45,632 | ₩43,183 | ₩43,718 | -3.54% | 240.9만 |
|---|
| 2026.01.28 | ₩48,028 | ₩48,122 | ₩45,324 | ₩45,953 | -4.32% | 348.7만 |
|---|
| 2026.01.27 | ₩48,175 | ₩48,303 | ₩45,793 | ₩46,583 | -3.31% | 195.5만 |
|---|
| 2026.01.26 | ₩47,453 | ₩48,295 | ₩46,810 | ₩47,734 | +0.59% | 126.3만 |
|---|
| 2026.01.23 | ₩48,724 | ₩48,858 | ₩47,198 | ₩47,854 | -1.79% | 169.1만 |
|---|
| 2026.01.22 | ₩51,723 | ₩52,151 | ₩48,684 | ₩48,831 | -5.59% | 175.6만 |
|---|
| 2026.01.21 | ₩52,164 | ₩52,981 | ₩50,371 | ₩51,361 | -1.54% | 190.7만 |
|---|
| 2026.01.20 | ₩50,344 | ₩53,142 | ₩50,130 | ₩52,164 | +3.62% | 168.2만 |
|---|
| 2026.01.16 | ₩50,866 | ₩52,526 | ₩49,661 | ₩52,218 | +2.66% | 114.3만 |
|---|
| 2026.01.15 | ₩53,088 | ₩53,209 | ₩50,092 | ₩50,464 | -4.94% | 167.4만 |
|---|
| 2026.01.14 | ₩52,111 | ₩53,945 | ₩51,401 | ₩53,088 | +1.88% | 216.3만 |
|---|
| 2026.01.13 | ₩53,811 | ₩54,079 | ₩50,746 | ₩51,776 | -3.78% | 208.3만 |
|---|
| 2026.01.12 | ₩51,830 | ₩53,931 | ₩51,401 | ₩53,543 | +3.31% | 134.7만 |
|---|
| 2026.01.09 | ₩53,329 | ₩53,396 | ₩50,960 | ₩51,401 | -3.61% | 134.8만 |
|---|
| 2026.01.08 | ₩52,205 | ₩53,195 | ₩50,839 | ₩52,606 | +0.77% | 91.6만 |
|---|
| 2026.01.07 | ₩54,909 | ₩55,016 | ₩52,231 | ₩52,539 | -4.31% | 99.6만 |
|---|
| 2026.01.06 | ₩55,216 | ₩56,087 | ₩53,342 | ₩55,216 | 0.00% | 157만 |
|---|
| 2026.01.05 | ₩53,717 | ₩56,689 | ₩53,545 | ₩55,524 | +3.36% | 154만 |
|---|
| 2026.01.02 | ₩51,455 | ₩53,235 | ₩50,906 | ₩52,553 | +2.13% | 154.8만 |
|---|
| 2025.12.31 | ₩52,325 | ₩52,533 | ₩50,090 | ₩50,692 | -3.12% | 204.4만 |
|---|
| 2025.12.30 | ₩54,119 | ₩54,333 | ₩52,379 | ₩52,633 | -2.75% | 154.7만 |
|---|
| 2025.12.29 | ₩53,543 | ₩55,551 | ₩53,543 | ₩54,266 | +1.35% | 146.6만 |
|---|
| 2025.12.26 | ₩57,291 | ₩57,291 | ₩54,594 | ₩55,069 | -3.88% | 99.5만 |
|---|
| 2025.12.24 | ₩56,809 | ₩57,559 | ₩55,886 | ₩57,372 | +0.99% | 46.8만 |
|---|
| 2025.12.23 | ₩59,446 | ₩59,473 | ₩56,635 | ₩57,117 | -3.92% | 124.8만 |
|---|
| 2025.12.22 | ₩60,236 | ₩62,097 | ₩59,875 | ₩60,932 | +1.16% | 143.7만 |
|---|
| 2025.12.19 | ₩58,027 | ₩60,236 | ₩57,305 | ₩59,701 | +2.88% | 361.9만 |
|---|
| 2025.12.18 | ₩58,121 | ₩59,723 | ₩56,421 | ₩57,398 | -1.24% | 145.6만 |
|---|
| 2025.12.17 | ₩58,228 | ₩60,102 | ₩56,140 | ₩56,421 | -3.10% | 183.5만 |
|---|
| 2025.12.16 | ₩56,354 | ₩59,339 | ₩56,120 | ₩57,505 | +2.04% | 141.9만 |
|---|
| 2025.12.15 | ₩57,800 | ₩58,492 | ₩55,752 | ₩56,796 | -1.74% | 190.1만 |
|---|
| 2025.12.12 | ₩60,959 | ₩62,646 | ₩57,599 | ₩58,282 | -4.39% | 113.8만 |
|---|
| 2025.12.11 | ₩60,638 | ₩61,200 | ₩58,536 | ₩60,745 | +0.18% | 108.4만 |
|---|
| 2025.12.10 | ₩61,240 | ₩62,311 | ₩59,299 | ₩61,749 | +0.83% | 119.6만 |
|---|
| 2025.12.09 | ₩60,249 | ₩63,890 | ₩59,165 | ₩61,722 | +2.44% | 120.9만 |
|---|
| 2025.12.08 | ₩62,994 | ₩63,235 | ₩60,303 | ₩61,481 | -2.40% | 91.5만 |
|---|
| 2025.12.05 | ₩64,252 | ₩64,252 | ₩62,177 | ₩62,177 | -3.23% | 167.8만 |
|---|
| 2025.12.04 | ₩62,070 | ₩65,416 | ₩61,909 | ₩64,814 | +4.42% | 191.5만 |
|---|
| 2025.12.03 | ₩59,072 | ₩62,552 | ₩57,264 | ₩62,070 | +5.08% | 205.1만 |
|---|
| 2025.12.02 | ₩55,899 | ₩59,353 | ₩55,578 | ₩57,639 | +3.11% | 195.6만 |
|---|
| 2025.12.01 | ₩54,721 | ₩55,578 | ₩53,421 | ₩54,922 | +0.37% | 183.9만 |
|---|
| 2025.11.28 | ₩58,496 | ₩59,527 | ₩57,559 | ₩58,389 | -0.18% | 127.8만 |
|---|
| 2025.11.26 | ₩54,882 | ₩57,666 | ₩54,480 | ₩57,345 | +4.49% | 166.6만 |
|---|
| 2025.11.25 | ₩55,498 | ₩56,046 | ₩52,747 | ₩54,212 | -2.32% | 171.2만 |
|---|
| 2025.11.24 | ₩52,887 | ₩55,672 | ₩51,542 | ₩55,551 | +5.04% | 302만 |
|---|
| 2025.11.21 | ₩48,229 | ₩53,476 | ₩48,210 | ₩51,669 | +7.13% | 350.8만 |
|---|
| 2025.11.20 | ₩51,361 | ₩52,981 | ₩48,086 | ₩48,858 | -4.87% | 436만 |
|---|
| 2025.11.19 | ₩49,173 | ₩49,795 | ₩45,840 | ₩48,711 | -0.94% | 602.8만 |
|---|
| 2025.11.18 | ₩48,590 | ₩51,187 | ₩48,590 | ₩50,545 | +4.02% | 361.7만 |
|---|
| 2025.11.17 | ₩50,866 | ₩50,866 | ₩48,216 | ₩49,193 | -3.29% | 354.1만 |
|---|
| 2025.11.14 | ₩53,543 | ₩54,614 | ₩51,308 | ₩51,509 | -3.80% | 335.5만 |
|---|
| 2025.11.13 | ₩59,848 | ₩59,848 | ₩54,547 | ₩54,909 | -8.25% | 261.2만 |
|---|
| 2025.11.12 | ₩60,424 | ₩62,338 | ₩58,971 | ₩60,905 | +0.80% | 153.3만 |
|---|
| 2025.11.11 | ₩61,842 | ₩62,364 | ₩58,670 | ₩60,758 | -1.75% | 164만 |
|---|
| 2025.11.10 | ₩62,980 | ₩63,449 | ₩60,444 | ₩62,364 | -0.98% | 186.1만 |
|---|
| 2025.11.07 | ₩57,894 | ₩61,133 | ₩56,957 | ₩60,343 | +4.23% | 206.3만 |
|---|
| 2025.11.06 | ₩64,801 | ₩64,988 | ₩58,375 | ₩59,687 | -7.89% | 370.2만 |
|---|
| 2025.11.05 | ₩63,288 | ₩65,269 | ₩61,334 | ₩64,680 | +2.20% | 175.6만 |
|---|
| 2025.11.04 | ₩65,457 | ₩69,531 | ₩60,932 | ₩61,240 | -6.44% | 330.7만 |
|---|
| 2025.11.03 | ₩67,866 | ₩68,709 | ₩65,470 | ₩67,277 | -0.87% | 222.8만 |
|---|
| 2025.10.31 | ₩67,090 | ₩68,535 | ₩66,768 | ₩67,692 | +0.90% | 160.7만 |
|---|
| 2025.10.30 | ₩68,401 | ₩68,936 | ₩66,460 | ₩66,862 | -2.25% | 155.5만 |
|---|
| 2025.10.29 | ₩72,230 | ₩72,912 | ₩70,289 | ₩70,369 | -2.58% | 130.2만 |
|---|
| 2025.10.28 | ₩75,081 | ₩75,831 | ₩72,297 | ₩72,297 | -3.71% | 158.9만 |
|---|
| 2025.10.27 | ₩74,572 | ₩76,192 | ₩73,863 | ₩75,375 | +1.08% | 155.6만 |
|---|
| 2025.10.24 | ₩73,622 | ₩75,094 | ₩72,364 | ₩72,578 | -1.42% | 175.6만 |
|---|
| 2025.10.23 | ₩70,423 | ₩73,508 | ₩70,409 | ₩72,109 | +2.39% | 133.4만 |
|---|
| 2025.10.22 | ₩74,947 | ₩75,699 | ₩68,723 | ₩70,449 | -6.00% | 337.8만 |
|---|
| 2025.10.21 | ₩77,638 | ₩78,093 | ₩73,903 | ₩76,660 | -1.26% | 190.7만 |
|---|
| 2025.10.20 | ₩76,968 | ₩80,506 | ₩76,540 | ₩78,655 | +2.19% | 183.4만 |
|---|
| 2025.10.17 | ₩74,693 | ₩78,106 | ₩74,425 | ₩76,393 | +2.28% | 273.8만 |
|---|
| 2025.10.16 | ₩78,896 | ₩81,011 | ₩76,473 | ₩77,035 | -2.36% | 249만 |
|---|
| 2025.10.15 | ₩80,288 | ₩80,315 | ₩77,102 | ₩78,508 | -2.22% | 477.3만 |
|---|
| 2025.10.14 | ₩77,437 | ₩80,529 | ₩76,677 | ₩79,391 | +2.52% | 200.4만 |
|---|
| 2025.10.13 | ₩82,229 | ₩83,112 | ₩77,705 | ₩79,712 | -3.06% | 329.5만 |
|---|
| 2025.10.10 | ₩89,016 | ₩91,023 | ₩80,649 | ₩80,864 | -9.16% | 494.9만 |
|---|