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 | ₩42,705 | ₩44,953 | ₩42,197 | ₩43,602 | +2.10% | 92.3만 |
| 2026.10.08 | ₩41,929 | ₩42,500 | ₩40,284 | ₩42,023 | +0.22% | 124.4만 |
| 2026.10.07 | ₩42,933 | ₩43,521 | ₩41,902 | ₩42,571 | -0.84% | 121만 |
| 2026.10.06 | ₩46,331 | ₩47,227 | ₩44,163 | ₩44,658 | -3.61% | 112.1만 |
| 2026.10.05 | ₩46,103 | ₩46,879 | ₩45,567 | ₩45,956 | -0.32% | 102.3만 |
| 2026.10.02 | ₩48,177 | ₩50,318 | ₩45,421 | ₩45,796 | -4.94% | 78.5만 |
| 2026.10.01 | ₩46,960 | ₩48,619 | ₩46,157 | ₩46,545 | -0.88% | 76.1만 |
| 2026.09.30 | ₩49,314 | ₩49,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,679 |
| -5.34% |
| 73만 |
| 2026.09.29 | ₩49,127 | ₩49,267 | ₩47,321 | ₩47,736 | -2.83% | 82.9만 |
|---|
| 2026.09.28 | ₩49,408 | ₩51,115 | ₩48,030 | ₩48,150 | -2.55% | 74.6만 |
|---|
| 2026.09.25 | ₩53,475 | ₩53,475 | ₩49,943 | ₩50,278 | -5.98% | 87.3만 |
|---|
| 2026.09.24 | ₩52,539 | ₩54,584 | ₩51,978 | ₩53,100 | +1.07% | 108.1만 |
|---|
| 2026.09.23 | ₩53,515 | ₩54,987 | ₩52,980 | ₩53,662 | +0.28% | 123.8만 |
|---|
| 2026.09.22 | ₩53,020 | ₩55,482 | ₩52,197 | ₩54,452 | +2.70% | 199.1만 |
|---|
| 2026.09.21 | ₩53,555 | ₩54,519 | ₩51,803 | ₩53,703 | +0.27% | 245.7만 |
|---|
| 2026.09.18 | ₩48,164 | ₩51,602 | ₩48,164 | ₩51,294 | +6.50% | 275.7만 |
|---|
| 2026.09.17 | ₩44,498 | ₩47,909 | ₩43,749 | ₩46,705 | +4.96% | 158.6만 |
|---|
| 2026.09.16 | ₩47,562 | ₩47,950 | ₩42,304 | ₩42,919 | -9.76% | 256.3만 |
|---|
| 2026.09.15 | ₩49,114 | ₩49,742 | ₩46,117 | ₩47,441 | -3.41% | 178.3만 |
|---|
| 2026.09.14 | ₩49,100 | ₩52,920 | ₩48,960 | ₩50,331 | +2.51% | 220.7만 |
|---|
| 2026.09.11 | ₩46,157 | ₩48,164 | ₩44,819 | ₩46,986 | +1.80% | 141.6만 |
|---|
| 2026.09.10 | ₩45,149 | ₩46,625 | ₩44,676 | ₩45,327 | +0.39% | 110.4만 |
|---|
| 2026.09.09 | ₩48,017 | ₩48,164 | ₩45,876 | ₩45,943 | -4.32% | 106.3만 |
|---|
| 2026.09.08 | ₩48,030 | ₩48,124 | ₩46,251 | ₩47,535 | -1.03% | 119.7만 |
|---|
| 2026.09.04 | ₩46,411 | ₩48,217 | ₩45,555 | ₩48,164 | +3.78% | 112.5만 |
|---|
| 2026.09.03 | ₩45,341 | ₩49,635 | ₩45,341 | ₩48,458 | +6.88% | 218.9만 |
|---|
| 2026.09.02 | ₩43,561 | ₩44,752 | ₩43,080 | ₩43,668 | +0.25% | 84.8만 |
|---|
| 2026.09.01 | ₩43,749 | ₩45,301 | ₩43,428 | ₩44,230 | +1.10% | 106.9만 |
|---|
| 2026.08.31 | ₩44,030 | ₩45,662 | ₩43,615 | ₩45,528 | +3.40% | 120만 |
|---|
| 2026.08.28 | ₩44,418 | ₩45,033 | ₩43,066 | ₩44,003 | -0.93% | 130.2만 |
|---|
| 2026.08.27 | ₩45,247 | ₩46,224 | ₩44,418 | ₩44,899 | -0.77% | 157.5만 |
|---|
| 2026.08.26 | ₩41,876 | ₩44,511 | ₩41,474 | ₩44,297 | +5.78% | 225만 |
|---|
| 2026.08.25 | ₩40,136 | ₩43,548 | ₩40,003 | ₩42,839 | +6.73% | 192.4만 |
|---|
| 2026.08.24 | ₩40,377 | ₩42,076 | ₩40,003 | ₩40,953 | +1.42% | 165.4만 |
|---|
| 2026.08.21 | ₩39,802 | ₩41,046 | ₩38,999 | ₩40,685 | +2.22% | 241.6만 |
|---|
| 2026.08.20 | ₩39,066 | ₩39,295 | ₩36,805 | ₩38,049 | -2.60% | 178.9만 |
|---|
| 2026.08.19 | ₩33,313 | ₩37,902 | ₩33,313 | ₩36,016 | +8.11% | 217.4만 |
|---|
| 2026.08.18 | ₩32,765 | ₩33,808 | ₩32,056 | ₩32,939 | +0.53% | 123.8만 |
|---|
| 2026.08.17 | ₩32,564 | ₩34,236 | ₩32,484 | ₩33,393 | +2.55% | 244.6만 |
|---|
| 2026.08.14 | ₩36,671 | ₩36,685 | ₩32,450 | ₩32,631 | -11.02% | 312.2만 |
|---|
| 2026.08.13 | ₩33,447 | ₩37,782 | ₩33,447 | ₩36,765 | +9.92% | 350만 |
|---|
| 2026.08.12 | ₩33,166 | ₩33,460 | ₩32,122 | ₩32,952 | -0.65% | 133.2만 |
|---|
| 2026.08.11 | ₩33,286 | ₩33,300 | ₩32,323 | ₩32,805 | -1.45% | 93만 |
|---|
| 2026.08.10 | ₩32,109 | ₩32,992 | ₩31,347 | ₩32,832 | +2.25% | 97.7만 |
|---|
| 2026.08.07 | ₩31,266 | ₩32,109 | ₩30,785 | ₩31,601 | +1.07% | 106.4만 |
|---|
| 2026.08.06 | ₩31,400 | ₩31,775 | ₩30,771 | ₩30,825 | -1.83% | 64.1만 |
|---|
| 2026.08.05 | ₩31,908 | ₩32,189 | ₩30,671 | ₩31,895 | -0.04% | 79만 |
|---|
| 2026.08.04 | ₩30,852 | ₩31,908 | ₩30,290 | ₩31,842 | +3.21% | 89.3만 |
|---|
| 2026.08.03 | ₩28,791 | ₩31,132 | ₩28,564 | ₩30,678 | +6.55% | 151만 |
|---|
| 2026.07.31 | ₩29,527 | ₩29,714 | ₩27,493 | ₩29,152 | -1.27% | 325.6만 |
|---|
| 2026.07.30 | ₩29,300 | ₩30,383 | ₩29,072 | ₩30,223 | +3.15% | 114.2만 |
|---|
| 2026.07.29 | ₩30,530 | ₩30,877 | ₩29,072 | ₩29,219 | -4.29% | 139.3만 |
|---|
| 2026.07.28 | ₩29,741 | ₩30,818 | ₩29,259 | ₩30,356 | +2.07% | 171.9만 |
|---|
| 2026.07.27 | ₩32,537 | ₩32,577 | ₩29,821 | ₩30,504 | -6.25% | 246.6만 |
|---|
| 2026.07.24 | ₩32,618 | ₩33,300 | ₩31,467 | ₩32,056 | -1.72% | 219.8만 |
|---|
| 2026.07.23 | ₩31,079 | ₩33,046 | ₩30,865 | ₩32,430 | +4.35% | 137.6만 |
|---|
| 2026.07.22 | ₩32,604 | ₩33,634 | ₩31,360 | ₩31,654 | -2.91% | 100.5만 |
|---|
| 2026.07.21 | ₩31,092 | ₩33,220 | ₩31,092 | ₩33,139 | +6.58% | 143.2만 |
|---|
| 2026.07.20 | ₩29,915 | ₩31,173 | ₩29,219 | ₩30,356 | +1.48% | 122.5만 |
|---|
| 2026.07.17 | ₩30,236 | ₩31,360 | ₩29,861 | ₩29,982 | -0.84% | 123.3만 |
|---|
| 2026.07.16 | ₩33,300 | ₩33,313 | ₩31,186 | ₩31,239 | -6.19% | 115.4만 |
|---|
| 2026.07.15 | ₩34,022 | ₩34,531 | ₩32,791 | ₩33,621 | -1.18% | 101.1만 |
|---|
| 2026.07.14 | ₩31,306 | ₩33,895 | ₩31,126 | ₩33,246 | +6.20% | 145.4만 |
|---|
| 2026.07.13 | ₩32,109 | ₩33,224 | ₩30,183 | ₩30,597 | -4.71% | 115.1만 |
|---|
| 2026.07.10 | ₩34,049 | ₩34,116 | ₩32,390 | ₩32,417 | -4.79% | 83.2만 |
|---|
| 2026.07.09 | ₩33,420 | ₩33,781 | ₩32,604 | ₩33,179 | -0.72% | 88.4만 |
|---|
| 2026.07.08 | ₩33,393 | ₩34,477 | ₩33,179 | ₩34,116 | +2.16% | 106.7만 |
|---|
| 2026.07.07 | ₩35,815 | ₩36,257 | ₩34,343 | ₩34,477 | -3.74% | 91.1만 |
|---|
| 2026.07.06 | ₩33,996 | ₩36,150 | ₩33,179 | ₩35,547 | +4.57% | 128.7만 |
|---|
| 2026.07.02 | ₩34,785 | ₩36,410 | ₩34,062 | ₩34,210 | -1.65% | 185만 |
|---|
| 2026.07.01 | ₩31,935 | ₩34,062 | ₩31,547 | ₩33,755 | +5.70% | 203.1만 |
|---|
| 2026.06.30 | ₩30,731 | ₩31,387 | ₩29,915 | ₩31,347 | +2.00% | 157.5만 |
|---|
| 2026.06.29 | ₩32,056 | ₩32,096 | ₩30,249 | ₩31,694 | -1.13% | 189.8만 |
|---|
| 2026.06.26 | ₩29,112 | ₩31,387 | ₩29,112 | ₩31,159 | +7.03% | 223.3만 |
|---|
| 2026.06.25 | ₩31,681 | ₩32,176 | ₩29,179 | ₩29,273 | -7.60% | 194.3만 |
|---|
| 2026.06.24 | ₩33,246 | ₩33,474 | ₩31,039 | ₩31,400 | -5.55% | 148.2만 |
|---|
| 2026.06.23 | ₩32,644 | ₩34,785 | ₩32,644 | ₩33,353 | +2.17% | 125.5만 |
|---|
| 2026.06.22 | ₩32,069 | ₩33,781 | ₩31,815 | ₩33,567 | +4.67% | 185.1만 |
|---|
| 2026.06.18 | ₩32,176 | ₩33,353 | ₩31,433 | ₩32,243 | +0.21% | 323.5만 |
|---|
| 2026.06.17 | ₩34,798 | ₩35,461 | ₩31,775 | ₩31,922 | -8.27% | 292.9만 |
|---|
| 2026.06.16 | ₩37,956 | ₩38,143 | ₩34,343 | ₩34,731 | -8.49% | 240.2만 |
|---|
| 2026.06.15 | ₩38,357 | ₩39,732 | ₩38,089 | ₩38,263 | -0.24% | 197만 |
|---|
| 2026.06.12 | ₩36,511 | ₩37,033 | ₩35,534 | ₩36,404 | -0.29% | 97.8만 |
|---|
| 2026.06.11 | ₩34,879 | ₩37,113 | ₩34,798 | ₩36,792 | +5.49% | 134.9만 |
|---|
| 2026.06.10 | ₩35,454 | ₩37,126 | ₩34,812 | ₩34,919 | -1.51% | 112.7만 |
|---|
| 2026.06.09 | ₩36,243 | ₩37,006 | ₩34,865 | ₩35,989 | -0.70% | 154.7만 |
|---|
| 2026.06.08 | ₩36,792 | ₩38,076 | ₩35,869 | ₩36,404 | -1.05% | 178.4만 |
|---|
| 2026.06.05 | ₩38,892 | ₩39,026 | ₩35,989 | ₩36,069 | -7.26% | 304만 |
|---|
| 2026.06.04 | ₩37,902 | ₩40,404 | ₩37,541 | ₩39,682 | +4.69% | 227.7만 |
|---|
| 2026.06.03 | ₩40,177 | ₩40,177 | ₩37,594 | ₩37,594 | -6.43% | 161.1만 |
|---|
| 2026.06.02 | ₩42,076 | ₩42,090 | ₩40,457 | ₩40,859 | -2.89% | 194.7만 |
|---|
| 2026.06.01 | ₩45,247 | ₩45,602 | ₩42,719 | ₩42,973 | -5.03% | 229.9만 |
|---|
| 2026.05.29 | ₩47,709 | ₩48,940 | ₩46,197 | ₩46,705 | -2.10% | 116.8만 |
|---|
| 2026.05.28 | ₩45,287 | ₩48,257 | ₩44,444 | ₩47,923 | +5.82% | 124.4만 |
|---|
| 2026.05.27 | ₩45,836 | ₩46,980 | ₩45,290 | ₩45,916 | +0.18% | 126.3만 |
|---|
| 2026.05.26 | ₩48,164 | ₩48,525 | ₩45,836 | ₩46,398 | -3.67% | 142.9만 |
|---|
| 2026.05.22 | ₩48,886 | ₩49,287 | ₩47,026 | ₩47,067 | -3.72% | 145.9만 |
|---|
| 2026.05.21 | ₩48,659 | ₩48,752 | ₩47,394 | ₩48,110 | -1.13% | 147.5만 |
|---|
| 2026.05.20 | ₩48,699 | ₩50,572 | ₩47,762 | ₩49,461 | +1.57% | 121만 |
|---|
| 2026.05.19 | ₩47,147 | ₩50,157 | ₩46,759 | ₩48,471 | +2.81% | 166만 |
|---|
| 2026.05.18 | ₩48,017 | ₩48,625 | ₩46,063 | ₩47,575 | -0.92% | 118.2만 |
|---|
| 2026.05.15 | ₩52,124 | ₩52,124 | ₩47,495 | ₩47,709 | -8.47% | 219.7만 |
|---|
| 2026.05.14 | ₩49,903 | ₩56,325 | ₩48,819 | ₩52,793 | +5.79% | 322.2만 |
|---|
| 2026.05.13 | ₩56,780 | ₩56,860 | ₩54,064 | ₩55,937 | -1.48% | 91.1만 |
|---|
| 2026.05.12 | ₩56,860 | ₩58,144 | ₩55,121 | ₩57,261 | +0.71% | 70.5만 |
|---|
| 2026.05.11 | ₩57,422 | ₩60,205 | ₩55,589 | ₩58,907 | +2.59% | 168만 |
|---|
| 2026.05.08 | ₩55,522 | ₩58,412 | ₩53,626 | ₩58,412 | +5.20% | 152.8만 |
|---|
| 2026.05.07 | ₩59,215 | ₩59,215 | ₩55,054 | ₩55,121 | -6.91% | 81.5만 |
|---|
| 2026.05.06 | ₩59,843 | ₩60,381 | ₩57,677 | ₩59,281 | -0.94% | 98.6만 |
|---|
| 2026.05.05 | ₩55,883 | ₩65,462 | ₩55,562 | ₩60,659 | +8.55% | 367.6만 |
|---|
| 2026.05.04 | ₩52,498 | ₩55,803 | ₩52,498 | ₩54,452 | +3.72% | 90.8만 |
|---|
| 2026.05.01 | ₩50,839 | ₩52,739 | ₩50,545 | ₩52,605 | +3.47% | 88.2만 |
|---|
| 2026.04.30 | ₩49,308 | ₩51,040 | ₩48,779 | ₩50,478 | +2.37% | 110.8만 |
|---|
| 2026.04.29 | ₩52,485 | ₩52,485 | ₩48,645 | ₩48,846 | -6.93% | 108.1만 |
|---|
| 2026.04.28 | ₩52,258 | ₩54,064 | ₩51,187 | ₩53,274 | +1.95% | 92만 |
|---|
| 2026.04.27 | ₩52,699 | ₩54,084 | ₩51,441 | ₩52,057 | -1.22% | 83.1만 |
|---|
| 2026.04.24 | ₩57,208 | ₩57,312 | ₩52,525 | ₩53,448 | -6.57% | 115.1만 |
|---|
| 2026.04.23 | ₩57,114 | ₩57,930 | ₩54,987 | ₩56,632 | -0.84% | 107.6만 |
|---|
| 2026.04.22 | ₩57,034 | ₩58,091 | ₩56,472 | ₩57,944 | +1.60% | 116.4만 |
|---|
| 2026.04.21 | ₩57,529 | ₩58,572 | ₩55,402 | ₩56,097 | -2.49% | 97.6만 |
|---|
| 2026.04.20 | ₩57,248 | ₩58,332 | ₩55,870 | ₩57,663 | +0.72% | 105.3만 |
|---|
| 2026.04.17 | ₩56,492 | ₩58,934 | ₩54,933 | ₩58,211 | +3.04% | 116.5만 |
|---|
| 2026.04.16 | ₩56,325 | ₩56,860 | ₩53,609 | ₩55,415 | -1.62% | 114.8만 |
|---|
| 2026.04.15 | ₩54,519 | ₩55,790 | ₩52,886 | ₩55,749 | +2.26% | 102만 |
|---|
| 2026.04.14 | ₩52,833 | ₩54,806 | ₩52,632 | ₩54,345 | +2.86% | 120.5만 |
|---|
| 2026.04.13 | ₩47,883 | ₩52,820 | ₩47,802 | ₩52,124 | +8.86% | 117.6만 |
|---|
| 2026.04.10 | ₩49,047 | ₩50,104 | ₩47,227 | ₩48,471 | -1.17% | 83.7만 |
|---|
| 2026.04.09 | ₩50,157 | ₩50,572 | ₩47,869 | ₩48,324 | -3.65% | 109.2만 |
|---|
| 2026.04.08 | ₩52,846 | ₩53,783 | ₩51,227 | ₩51,682 | -2.20% | 113.3만 |
|---|
| 2026.04.07 | ₩49,073 | ₩50,505 | ₩48,177 | ₩50,318 | +2.54% | 102.6만 |
|---|
| 2026.04.06 | ₩48,819 | ₩50,411 | ₩48,819 | ₩49,970 | +2.36% | 90.8만 |
|---|
| 2026.04.02 | ₩45,501 | ₩48,699 | ₩44,364 | ₩48,659 | +6.94% | 76.9만 |
|---|
| 2026.04.01 | ₩48,471 | ₩49,047 | ₩46,692 | ₩46,919 | -3.20% | 107.6만 |
|---|
| 2026.03.31 | ₩45,260 | ₩48,137 | ₩45,153 | ₩47,802 | +5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩46,157 | ₩46,531 | ₩43,882 | ₩44,511 | -3.57% | 111.1만 |
|---|
| 2026.03.27 | ₩47,414 | ₩47,990 | ₩45,488 | ₩46,063 | -2.85% | 136.8만 |
|---|
| 2026.03.26 | ₩48,565 | ₩50,492 | ₩48,190 | ₩48,752 | +0.39% | 137.9만 |
|---|
| 2026.03.25 | ₩50,906 | ₩52,436 | ₩49,836 | ₩50,077 | -1.63% | 119.9만 |
|---|
| 2026.03.24 | ₩52,191 | ₩52,672 | ₩48,699 | ₩49,997 | -4.20% | 171.5만 |
|---|
| 2026.03.23 | ₩50,839 | ₩53,381 | ₩49,515 | ₩52,913 | +4.08% | 142.6만 |
|---|
| 2026.03.20 | ₩52,913 | ₩52,913 | ₩50,532 | ₩50,799 | -3.99% | 177.1만 |
|---|
| 2026.03.19 | ₩49,675 | ₩53,462 | ₩48,993 | ₩52,980 | +6.65% | 109.3만 |
|---|
| 2026.03.18 | ₩52,927 | ₩52,953 | ₩51,040 | ₩51,214 | -3.24% | 89.7만 |
|---|
| 2026.03.17 | ₩52,177 | ₩54,291 | ₩52,177 | ₩53,435 | +2.41% | 152.6만 |
|---|
| 2026.03.16 | ₩50,839 | ₩53,381 | ₩50,023 | ₩53,007 | +4.26% | 168.5만 |
|---|
| 2026.03.13 | ₩50,291 | ₩51,361 | ₩48,859 | ₩48,993 | -2.58% | 120.4만 |
|---|
| 2026.03.12 | ₩49,341 | ₩50,063 | ₩47,963 | ₩48,485 | -1.74% | 73.5만 |
|---|
| 2026.03.11 | ₩49,274 | ₩51,107 | ₩48,900 | ₩49,756 | +0.98% | 185.4만 |
|---|
| 2026.03.10 | ₩48,966 | ₩49,903 | ₩47,776 | ₩49,140 | +0.36% | 146.7만 |
|---|
| 2026.03.09 | ₩45,822 | ₩48,578 | ₩45,822 | ₩48,244 | +5.28% | 113만 |
|---|
| 2026.03.06 | ₩45,622 | ₩47,080 | ₩44,953 | ₩46,772 | +2.52% | 105.9만 |
|---|
| 2026.03.05 | ₩48,458 | ₩49,047 | ₩46,077 | ₩46,853 | -3.31% | 164.4만 |
|---|
| 2026.03.04 | ₩45,622 | ₩50,204 | ₩45,588 | ₩49,314 | +8.09% | 254만 |
|---|
| 2026.03.03 | ₩43,882 | ₩45,153 | ₩41,956 | ₩44,311 | +0.98% | 101.3만 |
|---|
| 2026.03.02 | ₩41,113 | ₩45,314 | ₩40,819 | ₩45,234 | +10.02% | 147.6만 |
|---|
| 2026.02.27 | ₩42,531 | ₩42,772 | ₩41,407 | ₩41,996 | -1.26% | 93.9만 |
|---|
| 2026.02.26 | ₩43,521 | ₩44,204 | ₩42,157 | ₩43,789 | +0.61% | 82.6만 |
|---|
| 2026.02.25 | ₩42,183 | ₩44,030 | ₩41,688 | ₩44,003 | +4.31% | 158.2만 |
|---|
| 2026.02.24 | ₩40,645 | ₩41,448 | ₩39,748 | ₩41,153 | +1.25% | 111.1만 |
|---|
| 2026.02.23 | ₩41,648 | ₩42,009 | ₩40,431 | ₩40,979 | -1.61% | 115.6만 |
|---|
| 2026.02.20 | ₩43,013 | ₩44,792 | ₩42,277 | ₩42,504 | -1.18% | 115.6만 |
|---|
| 2026.02.19 | ₩41,969 | ₩43,347 | ₩41,367 | ₩43,307 | +3.19% | 101.5만 |
|---|
| 2026.02.18 | ₩42,866 | ₩43,735 | ₩41,956 | ₩42,611 | -0.59% | 110.3만 |
|---|
| 2026.02.17 | ₩41,715 | ₩43,548 | ₩40,538 | ₩42,812 | +2.63% | 181.8만 |
|---|
| 2026.02.13 | ₩43,481 | ₩44,578 | ₩41,836 | ₩42,451 | -2.37% | 256.3만 |
|---|
| 2026.02.12 | ₩42,812 | ₩42,812 | ₩40,845 | ₩42,424 | -0.91% | 261.1만 |
|---|
| 2026.02.11 | ₩42,812 | ₩43,548 | ₩40,003 | ₩42,652 | -0.38% | 411.6만 |
|---|
| 2026.02.10 | ₩42,050 | ₩44,244 | ₩41,943 | ₩42,879 | +1.97% | 404.3만 |
|---|
| 2026.02.09 | ₩37,447 | ₩43,361 | ₩37,407 | ₩42,879 | +14.51% | 526.5만 |
|---|
| 2026.02.06 | ₩34,945 | ₩36,738 | ₩34,183 | ₩36,725 | +5.09% | 465.9만 |
|---|
| 2026.02.05 | ₩34,357 | ₩36,999 | ₩33,166 | ₩33,313 | -3.04% | 496.1만 |
|---|
| 2026.02.04 | ₩36,591 | ₩38,047 | ₩34,959 | ₩36,390 | -0.55% | 439.4만 |
|---|
| 2026.02.03 | ₩38,464 | ₩38,598 | ₩35,721 | ₩36,979 | -3.86% | 344.9만 |
|---|
| 2026.02.02 | ₩39,976 | ₩40,645 | ₩38,384 | ₩38,491 | -3.71% | 306.2만 |
|---|
| 2026.01.30 | ₩43,026 | ₩43,167 | ₩40,043 | ₩40,404 | -6.09% | 435만 |
|---|
| 2026.01.29 | ₩45,301 | ₩45,608 | ₩43,160 | ₩43,695 | -3.54% | 240.9만 |
|---|
| 2026.01.28 | ₩48,003 | ₩48,097 | ₩45,301 | ₩45,929 | -4.32% | 348.7만 |
|---|
| 2026.01.27 | ₩48,150 | ₩48,277 | ₩45,769 | ₩46,558 | -3.31% | 195.5만 |
|---|
| 2026.01.26 | ₩47,428 | ₩48,269 | ₩46,786 | ₩47,709 | +0.59% | 126.3만 |
|---|
| 2026.01.23 | ₩48,699 | ₩48,833 | ₩47,174 | ₩47,829 | -1.79% | 169.1만 |
|---|
| 2026.01.22 | ₩51,696 | ₩52,124 | ₩48,659 | ₩48,806 | -5.59% | 175.6만 |
|---|
| 2026.01.21 | ₩52,137 | ₩52,953 | ₩50,344 | ₩51,334 | -1.54% | 190.7만 |
|---|
| 2026.01.20 | ₩50,318 | ₩53,114 | ₩50,104 | ₩52,137 | +3.62% | 168.2만 |
|---|
| 2026.01.16 | ₩50,839 | ₩52,498 | ₩49,635 | ₩52,191 | +2.66% | 114.3만 |
|---|
| 2026.01.15 | ₩53,060 | ₩53,181 | ₩50,066 | ₩50,438 | -4.94% | 167.4만 |
|---|
| 2026.01.14 | ₩52,084 | ₩53,917 | ₩51,375 | ₩53,060 | +1.88% | 216.3만 |
|---|
| 2026.01.13 | ₩53,783 | ₩54,050 | ₩50,719 | ₩51,749 | -3.78% | 208.3만 |
|---|
| 2026.01.12 | ₩51,803 | ₩53,903 | ₩51,375 | ₩53,515 | +3.31% | 134.7만 |
|---|
| 2026.01.09 | ₩53,301 | ₩53,368 | ₩50,933 | ₩51,375 | -3.61% | 134.8만 |
|---|
| 2026.01.08 | ₩52,177 | ₩53,167 | ₩50,813 | ₩52,579 | +0.77% | 91.6만 |
|---|
| 2026.01.07 | ₩54,880 | ₩54,987 | ₩52,204 | ₩52,512 | -4.31% | 99.6만 |
|---|
| 2026.01.06 | ₩55,188 | ₩56,057 | ₩53,315 | ₩55,188 | 0.00% | 157만 |
|---|
| 2026.01.05 | ₩53,689 | ₩56,659 | ₩53,517 | ₩55,495 | +3.36% | 154만 |
|---|
| 2026.01.02 | ₩51,428 | ₩53,207 | ₩50,880 | ₩52,525 | +2.13% | 154.8만 |
|---|
| 2025.12.31 | ₩52,298 | ₩52,505 | ₩50,063 | ₩50,666 | -3.12% | 204.4만 |
|---|
| 2025.12.30 | ₩54,090 | ₩54,305 | ₩52,351 | ₩52,605 | -2.75% | 154.7만 |
|---|
| 2025.12.29 | ₩53,515 | ₩55,522 | ₩53,515 | ₩54,238 | +1.35% | 146.6만 |
|---|
| 2025.12.26 | ₩57,261 | ₩57,261 | ₩54,565 | ₩55,040 | -3.88% | 99.5만 |
|---|
| 2025.12.24 | ₩56,780 | ₩57,529 | ₩55,856 | ₩57,342 | +0.99% | 46.8만 |
|---|
| 2025.12.23 | ₩59,415 | ₩59,442 | ₩56,606 | ₩57,087 | -3.92% | 124.8만 |
|---|
| 2025.12.22 | ₩60,205 | ₩62,064 | ₩59,843 | ₩60,900 | +1.16% | 143.7만 |
|---|
| 2025.12.19 | ₩57,997 | ₩60,205 | ₩57,275 | ₩59,669 | +2.88% | 361.9만 |
|---|
| 2025.12.18 | ₩58,091 | ₩59,692 | ₩56,392 | ₩57,368 | -1.24% | 145.6만 |
|---|
| 2025.12.17 | ₩58,198 | ₩60,071 | ₩56,111 | ₩56,392 | -3.10% | 183.5만 |
|---|
| 2025.12.16 | ₩56,325 | ₩59,308 | ₩56,091 | ₩57,475 | +2.04% | 141.9만 |
|---|
| 2025.12.15 | ₩57,770 | ₩58,461 | ₩55,723 | ₩56,766 | -1.74% | 190.1만 |
|---|
| 2025.12.12 | ₩60,927 | ₩62,613 | ₩57,569 | ₩58,251 | -4.39% | 113.8만 |
|---|
| 2025.12.11 | ₩60,606 | ₩61,168 | ₩58,505 | ₩60,713 | +0.18% | 108.4만 |
|---|
| 2025.12.10 | ₩61,208 | ₩62,278 | ₩59,268 | ₩61,716 | +0.83% | 119.6만 |
|---|
| 2025.12.09 | ₩60,218 | ₩63,857 | ₩59,134 | ₩61,690 | +2.44% | 120.9만 |
|---|
| 2025.12.08 | ₩62,961 | ₩63,201 | ₩60,271 | ₩61,449 | -2.40% | 91.5만 |
|---|
| 2025.12.05 | ₩64,218 | ₩64,218 | ₩62,145 | ₩62,145 | -3.23% | 167.8만 |
|---|
| 2025.12.04 | ₩62,037 | ₩65,382 | ₩61,877 | ₩64,780 | +4.42% | 191.5만 |
|---|
| 2025.12.03 | ₩59,041 | ₩62,519 | ₩57,235 | ₩62,037 | +5.08% | 205.1만 |
|---|
| 2025.12.02 | ₩55,870 | ₩59,322 | ₩55,549 | ₩57,609 | +3.11% | 195.6만 |
|---|
| 2025.12.01 | ₩54,693 | ₩55,549 | ₩53,393 | ₩54,893 | +0.37% | 183.9만 |
|---|
| 2025.11.28 | ₩58,465 | ₩59,496 | ₩57,529 | ₩58,358 | -0.18% | 127.8만 |
|---|
| 2025.11.26 | ₩54,853 | ₩57,636 | ₩54,452 | ₩57,315 | +4.49% | 166.6만 |
|---|
| 2025.11.25 | ₩55,469 | ₩56,017 | ₩52,719 | ₩54,184 | -2.32% | 171.2만 |
|---|
| 2025.11.24 | ₩52,860 | ₩55,642 | ₩51,515 | ₩55,522 | +5.04% | 302만 |
|---|
| 2025.11.21 | ₩48,204 | ₩53,448 | ₩48,185 | ₩51,642 | +7.13% | 350.8만 |
|---|
| 2025.11.20 | ₩51,334 | ₩52,953 | ₩48,061 | ₩48,833 | -4.87% | 436만 |
|---|
| 2025.11.19 | ₩49,147 | ₩49,769 | ₩45,816 | ₩48,685 | -0.94% | 602.8만 |
|---|
| 2025.11.18 | ₩48,565 | ₩51,161 | ₩48,565 | ₩50,518 | +4.02% | 361.7만 |
|---|
| 2025.11.17 | ₩50,839 | ₩50,839 | ₩48,190 | ₩49,167 | -3.29% | 354.1만 |
|---|
| 2025.11.14 | ₩53,515 | ₩54,586 | ₩51,281 | ₩51,482 | -3.80% | 335.5만 |
|---|
| 2025.11.13 | ₩59,817 | ₩59,817 | ₩54,519 | ₩54,880 | -8.25% | 261.2만 |
|---|
| 2025.11.12 | ₩60,392 | ₩62,305 | ₩58,940 | ₩60,874 | +0.80% | 153.3만 |
|---|
| 2025.11.11 | ₩61,810 | ₩62,332 | ₩58,639 | ₩60,726 | -1.75% | 164만 |
|---|
| 2025.11.10 | ₩62,947 | ₩63,416 | ₩60,412 | ₩62,332 | -0.98% | 186.1만 |
|---|
| 2025.11.07 | ₩57,863 | ₩61,101 | ₩56,927 | ₩60,312 | +4.23% | 206.3만 |
|---|
| 2025.11.06 | ₩64,767 | ₩64,954 | ₩58,345 | ₩59,656 | -7.89% | 370.2만 |
|---|
| 2025.11.05 | ₩63,255 | ₩65,235 | ₩61,302 | ₩64,646 | +2.20% | 175.6만 |
|---|
| 2025.11.04 | ₩65,422 | ₩69,495 | ₩60,900 | ₩61,208 | -6.44% | 330.7만 |
|---|
| 2025.11.03 | ₩67,831 | ₩68,673 | ₩65,436 | ₩67,242 | -0.87% | 222.8만 |
|---|
| 2025.10.31 | ₩67,055 | ₩68,499 | ₩66,733 | ₩67,657 | +0.90% | 160.7만 |
|---|
| 2025.10.30 | ₩68,366 | ₩68,899 | ₩66,426 | ₩66,827 | -2.25% | 155.5만 |
|---|
| 2025.10.29 | ₩72,192 | ₩72,874 | ₩70,252 | ₩70,332 | -2.58% | 130.2만 |
|---|
| 2025.10.28 | ₩75,042 | ₩75,791 | ₩72,259 | ₩72,259 | -3.71% | 158.9만 |
|---|
| 2025.10.27 | ₩74,533 | ₩76,152 | ₩73,824 | ₩75,336 | +1.08% | 155.6만 |
|---|
| 2025.10.24 | ₩73,583 | ₩75,055 | ₩72,326 | ₩72,540 | -1.42% | 175.6만 |
|---|
| 2025.10.23 | ₩70,386 | ₩73,470 | ₩70,372 | ₩72,072 | +2.39% | 133.4만 |
|---|
| 2025.10.22 | ₩74,908 | ₩75,660 | ₩68,687 | ₩70,413 | -6.00% | 337.8만 |
|---|
| 2025.10.21 | ₩77,597 | ₩78,052 | ₩73,864 | ₩76,620 | -1.26% | 190.7만 |
|---|
| 2025.10.20 | ₩76,928 | ₩80,464 | ₩76,500 | ₩78,614 | +2.19% | 183.4만 |
|---|
| 2025.10.17 | ₩74,654 | ₩78,065 | ₩74,386 | ₩76,353 | +2.28% | 273.8만 |
|---|
| 2025.10.16 | ₩78,855 | ₩80,968 | ₩76,433 | ₩76,995 | -2.36% | 249만 |
|---|
| 2025.10.15 | ₩80,246 | ₩80,273 | ₩77,062 | ₩78,467 | -2.22% | 477.3만 |
|---|
| 2025.10.14 | ₩77,396 | ₩80,487 | ₩76,636 | ₩79,350 | +2.52% | 200.4만 |
|---|
| 2025.10.13 | ₩82,186 | ₩83,069 | ₩77,664 | ₩79,671 | -3.06% | 329.5만 |
|---|
| 2025.10.10 | ₩88,969 | ₩90,976 | ₩80,607 | ₩80,821 | -9.16% | 494.9만 |
|---|