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 | ₩42,749 | ₩44,999 | ₩42,241 | ₩43,647 | +2.10% | 92.3만 |
| 2026.10.08 | ₩41,973 | ₩42,545 | ₩40,325 | ₩42,066 | +0.22% | 124.4만 |
| 2026.10.07 | ₩42,977 | ₩43,566 | ₩41,946 | ₩42,616 | -0.84% | 121만 |
| 2026.10.06 | ₩46,379 | ₩47,276 | ₩44,209 | ₩44,705 | -3.61% | 112.1만 |
| 2026.10.05 | ₩46,151 | ₩46,928 | ₩45,614 | ₩46,004 | -0.32% | 102.3만 |
| 2026.10.02 | ₩48,227 | ₩50,370 | ₩45,468 | ₩45,843 | -4.94% | 78.5만 |
| 2026.10.01 | ₩47,008 | ₩48,669 | ₩46,205 | ₩46,593 | -0.88% | 76.1만 |
| 2026.09.30 | ₩49,365 | ₩50,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,727 |
| -5.34% |
| 73만 |
| 2026.09.29 | ₩49,178 | ₩49,319 | ₩47,370 | ₩47,785 | -2.83% | 82.9만 |
|---|
| 2026.09.28 | ₩49,459 | ₩51,168 | ₩48,080 | ₩48,200 | -2.55% | 74.6만 |
|---|
| 2026.09.25 | ₩53,531 | ₩53,531 | ₩49,995 | ₩50,330 | -5.98% | 87.3만 |
|---|
| 2026.09.24 | ₩52,593 | ₩54,641 | ₩52,032 | ₩53,156 | +1.07% | 108.1만 |
|---|
| 2026.09.23 | ₩53,571 | ₩55,044 | ₩53,035 | ₩53,718 | +0.28% | 123.8만 |
|---|
| 2026.09.22 | ₩53,075 | ₩55,540 | ₩52,252 | ₩54,508 | +2.70% | 199.1만 |
|---|
| 2026.09.21 | ₩53,611 | ₩54,575 | ₩51,857 | ₩53,758 | +0.27% | 245.7만 |
|---|
| 2026.09.18 | ₩48,214 | ₩51,656 | ₩48,214 | ₩51,348 | +6.50% | 275.7만 |
|---|
| 2026.09.17 | ₩44,544 | ₩47,959 | ₩43,794 | ₩46,754 | +4.96% | 158.6만 |
|---|
| 2026.09.16 | ₩47,611 | ₩47,999 | ₩42,348 | ₩42,964 | -9.76% | 256.3만 |
|---|
| 2026.09.15 | ₩49,165 | ₩49,794 | ₩46,165 | ₩47,491 | -3.41% | 178.3만 |
|---|
| 2026.09.14 | ₩49,151 | ₩52,975 | ₩49,011 | ₩50,383 | +2.51% | 220.7만 |
|---|
| 2026.09.11 | ₩46,205 | ₩48,214 | ₩44,866 | ₩47,035 | +1.80% | 141.6만 |
|---|
| 2026.09.10 | ₩45,196 | ₩46,674 | ₩44,722 | ₩45,374 | +0.39% | 110.4만 |
|---|
| 2026.09.09 | ₩48,066 | ₩48,214 | ₩45,924 | ₩45,991 | -4.32% | 106.3만 |
|---|
| 2026.09.08 | ₩48,080 | ₩48,174 | ₩46,299 | ₩47,584 | -1.03% | 119.7만 |
|---|
| 2026.09.04 | ₩46,459 | ₩48,267 | ₩45,602 | ₩48,214 | +3.78% | 112.5만 |
|---|
| 2026.09.03 | ₩45,388 | ₩49,687 | ₩45,388 | ₩48,508 | +6.88% | 218.9만 |
|---|
| 2026.09.02 | ₩43,607 | ₩44,799 | ₩43,124 | ₩43,714 | +0.25% | 84.8만 |
|---|
| 2026.09.01 | ₩43,794 | ₩45,348 | ₩43,473 | ₩44,276 | +1.10% | 106.9만 |
|---|
| 2026.08.31 | ₩44,075 | ₩45,709 | ₩43,660 | ₩45,575 | +3.40% | 120만 |
|---|
| 2026.08.28 | ₩44,464 | ₩45,080 | ₩43,111 | ₩44,049 | -0.93% | 130.2만 |
|---|
| 2026.08.27 | ₩45,294 | ₩46,272 | ₩44,464 | ₩44,946 | -0.77% | 157.5만 |
|---|
| 2026.08.26 | ₩41,919 | ₩44,558 | ₩41,517 | ₩44,343 | +5.78% | 225만 |
|---|
| 2026.08.25 | ₩40,178 | ₩43,593 | ₩40,044 | ₩42,883 | +6.73% | 192.4만 |
|---|
| 2026.08.24 | ₩40,419 | ₩42,120 | ₩40,044 | ₩40,995 | +1.42% | 165.4만 |
|---|
| 2026.08.21 | ₩39,843 | ₩41,089 | ₩39,040 | ₩40,727 | +2.22% | 241.6만 |
|---|
| 2026.08.20 | ₩39,107 | ₩39,336 | ₩36,843 | ₩38,089 | -2.60% | 178.9만 |
|---|
| 2026.08.19 | ₩33,348 | ₩37,942 | ₩33,348 | ₩36,053 | +8.11% | 217.4만 |
|---|
| 2026.08.18 | ₩32,799 | ₩33,843 | ₩32,089 | ₩32,973 | +0.53% | 123.8만 |
|---|
| 2026.08.17 | ₩32,598 | ₩34,272 | ₩32,517 | ₩33,428 | +2.55% | 244.6만 |
|---|
| 2026.08.14 | ₩36,709 | ₩36,723 | ₩32,484 | ₩32,665 | -11.02% | 312.2만 |
|---|
| 2026.08.13 | ₩33,482 | ₩37,821 | ₩33,482 | ₩36,803 | +9.92% | 350만 |
|---|
| 2026.08.12 | ₩33,201 | ₩33,495 | ₩32,156 | ₩32,986 | -0.65% | 133.2만 |
|---|
| 2026.08.11 | ₩33,321 | ₩33,334 | ₩32,357 | ₩32,839 | -1.45% | 93만 |
|---|
| 2026.08.10 | ₩32,142 | ₩33,026 | ₩31,379 | ₩32,866 | +2.25% | 97.7만 |
|---|
| 2026.08.07 | ₩31,299 | ₩32,142 | ₩30,817 | ₩31,634 | +1.07% | 106.4만 |
|---|
| 2026.08.06 | ₩31,433 | ₩31,808 | ₩30,803 | ₩30,857 | -1.83% | 64.1만 |
|---|
| 2026.08.05 | ₩31,942 | ₩32,223 | ₩30,703 | ₩31,928 | -0.04% | 79만 |
|---|
| 2026.08.04 | ₩30,884 | ₩31,942 | ₩30,321 | ₩31,875 | +3.21% | 89.3만 |
|---|
| 2026.08.03 | ₩28,821 | ₩31,165 | ₩28,593 | ₩30,709 | +6.55% | 151만 |
|---|
| 2026.07.31 | ₩29,558 | ₩29,745 | ₩27,522 | ₩29,183 | -1.27% | 325.6만 |
|---|
| 2026.07.30 | ₩29,330 | ₩30,415 | ₩29,102 | ₩30,254 | +3.15% | 114.2만 |
|---|
| 2026.07.29 | ₩30,562 | ₩30,909 | ₩29,102 | ₩29,250 | -4.29% | 139.3만 |
|---|
| 2026.07.28 | ₩29,772 | ₩30,850 | ₩29,290 | ₩30,388 | +2.07% | 171.9만 |
|---|
| 2026.07.27 | ₩32,571 | ₩32,611 | ₩29,852 | ₩30,535 | -6.25% | 246.6만 |
|---|
| 2026.07.24 | ₩32,651 | ₩33,334 | ₩31,500 | ₩32,089 | -1.72% | 219.8만 |
|---|
| 2026.07.23 | ₩31,111 | ₩33,080 | ₩30,897 | ₩32,464 | +4.35% | 137.6만 |
|---|
| 2026.07.22 | ₩32,638 | ₩33,669 | ₩31,392 | ₩31,687 | -2.91% | 100.5만 |
|---|
| 2026.07.21 | ₩31,125 | ₩33,254 | ₩31,125 | ₩33,174 | +6.58% | 143.2만 |
|---|
| 2026.07.20 | ₩29,946 | ₩31,205 | ₩29,250 | ₩30,388 | +1.48% | 122.5만 |
|---|
| 2026.07.17 | ₩30,268 | ₩31,392 | ₩29,893 | ₩30,013 | -0.84% | 123.3만 |
|---|
| 2026.07.16 | ₩33,334 | ₩33,348 | ₩31,218 | ₩31,272 | -6.19% | 115.4만 |
|---|
| 2026.07.15 | ₩34,058 | ₩34,567 | ₩32,826 | ₩33,656 | -1.18% | 101.1만 |
|---|
| 2026.07.14 | ₩31,339 | ₩33,930 | ₩31,158 | ₩33,281 | +6.20% | 145.4만 |
|---|
| 2026.07.13 | ₩32,142 | ₩33,258 | ₩30,214 | ₩30,629 | -4.71% | 115.1만 |
|---|
| 2026.07.10 | ₩34,084 | ₩34,151 | ₩32,424 | ₩32,451 | -4.79% | 83.2만 |
|---|
| 2026.07.09 | ₩33,455 | ₩33,817 | ₩32,638 | ₩33,214 | -0.72% | 88.4만 |
|---|
| 2026.07.08 | ₩33,428 | ₩34,513 | ₩33,214 | ₩34,151 | +2.16% | 106.7만 |
|---|
| 2026.07.07 | ₩35,852 | ₩36,294 | ₩34,379 | ₩34,513 | -3.74% | 91.1만 |
|---|
| 2026.07.06 | ₩34,031 | ₩36,187 | ₩33,214 | ₩35,584 | +4.57% | 128.7만 |
|---|
| 2026.07.02 | ₩34,821 | ₩36,448 | ₩34,098 | ₩34,245 | -1.65% | 185만 |
|---|
| 2026.07.01 | ₩31,968 | ₩34,098 | ₩31,580 | ₩33,790 | +5.70% | 203.1만 |
|---|
| 2026.06.30 | ₩30,763 | ₩31,419 | ₩29,946 | ₩31,379 | +2.00% | 157.5만 |
|---|
| 2026.06.29 | ₩32,089 | ₩32,129 | ₩30,281 | ₩31,727 | -1.13% | 189.8만 |
|---|
| 2026.06.26 | ₩29,143 | ₩31,419 | ₩29,143 | ₩31,192 | +7.03% | 223.3만 |
|---|
| 2026.06.25 | ₩31,714 | ₩32,209 | ₩29,209 | ₩29,303 | -7.60% | 194.3만 |
|---|
| 2026.06.24 | ₩33,281 | ₩33,509 | ₩31,071 | ₩31,433 | -5.55% | 148.2만 |
|---|
| 2026.06.23 | ₩32,678 | ₩34,821 | ₩32,678 | ₩33,388 | +2.17% | 125.5만 |
|---|
| 2026.06.22 | ₩32,102 | ₩33,817 | ₩31,848 | ₩33,602 | +4.67% | 185.1만 |
|---|
| 2026.06.18 | ₩32,209 | ₩33,388 | ₩31,466 | ₩32,276 | +0.21% | 323.5만 |
|---|
| 2026.06.17 | ₩34,834 | ₩35,497 | ₩31,808 | ₩31,955 | -8.27% | 292.9만 |
|---|
| 2026.06.16 | ₩37,995 | ₩38,183 | ₩34,379 | ₩34,767 | -8.49% | 240.2만 |
|---|
| 2026.06.15 | ₩38,397 | ₩39,774 | ₩38,129 | ₩38,303 | -0.24% | 197만 |
|---|
| 2026.06.12 | ₩36,549 | ₩37,071 | ₩35,571 | ₩36,442 | -0.29% | 97.8만 |
|---|
| 2026.06.11 | ₩34,915 | ₩37,151 | ₩34,834 | ₩36,830 | +5.49% | 134.9만 |
|---|
| 2026.06.10 | ₩35,491 | ₩37,165 | ₩34,848 | ₩34,955 | -1.51% | 112.7만 |
|---|
| 2026.06.09 | ₩36,281 | ₩37,044 | ₩34,901 | ₩36,026 | -0.70% | 154.7만 |
|---|
| 2026.06.08 | ₩36,830 | ₩38,116 | ₩35,906 | ₩36,442 | -1.05% | 178.4만 |
|---|
| 2026.06.05 | ₩38,933 | ₩39,067 | ₩36,026 | ₩36,107 | -7.26% | 304만 |
|---|
| 2026.06.04 | ₩37,942 | ₩40,446 | ₩37,580 | ₩39,723 | +4.69% | 227.7만 |
|---|
| 2026.06.03 | ₩40,218 | ₩40,218 | ₩37,633 | ₩37,633 | -6.43% | 161.1만 |
|---|
| 2026.06.02 | ₩42,120 | ₩42,133 | ₩40,500 | ₩40,901 | -2.89% | 194.7만 |
|---|
| 2026.06.01 | ₩45,294 | ₩45,649 | ₩42,763 | ₩43,017 | -5.03% | 229.9만 |
|---|
| 2026.05.29 | ₩47,758 | ₩48,990 | ₩46,245 | ₩46,754 | -2.10% | 116.8만 |
|---|
| 2026.05.28 | ₩45,334 | ₩48,307 | ₩44,491 | ₩47,973 | +5.82% | 124.4만 |
|---|
| 2026.05.27 | ₩45,883 | ₩47,028 | ₩45,337 | ₩45,964 | +0.18% | 126.3만 |
|---|
| 2026.05.26 | ₩48,214 | ₩48,575 | ₩45,883 | ₩46,446 | -3.67% | 142.9만 |
|---|
| 2026.05.22 | ₩48,937 | ₩49,339 | ₩47,075 | ₩47,116 | -3.72% | 145.9만 |
|---|
| 2026.05.21 | ₩48,709 | ₩48,803 | ₩47,444 | ₩48,160 | -1.13% | 147.5만 |
|---|
| 2026.05.20 | ₩48,749 | ₩50,624 | ₩47,812 | ₩49,513 | +1.57% | 121만 |
|---|
| 2026.05.19 | ₩47,196 | ₩50,209 | ₩46,807 | ₩48,522 | +2.81% | 166만 |
|---|
| 2026.05.18 | ₩48,066 | ₩48,676 | ₩46,111 | ₩47,624 | -0.92% | 118.2만 |
|---|
| 2026.05.15 | ₩52,178 | ₩52,178 | ₩47,544 | ₩47,758 | -8.47% | 219.7만 |
|---|
| 2026.05.14 | ₩49,955 | ₩56,383 | ₩48,870 | ₩52,848 | +5.79% | 322.2만 |
|---|
| 2026.05.13 | ₩56,839 | ₩56,919 | ₩54,120 | ₩55,995 | -1.48% | 91.1만 |
|---|
| 2026.05.12 | ₩56,919 | ₩58,205 | ₩55,178 | ₩57,321 | +0.71% | 70.5만 |
|---|
| 2026.05.11 | ₩57,481 | ₩60,267 | ₩55,647 | ₩58,968 | +2.59% | 168만 |
|---|
| 2026.05.08 | ₩55,580 | ₩58,473 | ₩53,682 | ₩58,473 | +5.20% | 152.8만 |
|---|
| 2026.05.07 | ₩59,276 | ₩59,276 | ₩55,111 | ₩55,178 | -6.91% | 81.5만 |
|---|
| 2026.05.06 | ₩59,906 | ₩60,444 | ₩57,737 | ₩59,343 | -0.94% | 98.6만 |
|---|
| 2026.05.05 | ₩55,941 | ₩65,530 | ₩55,620 | ₩60,723 | +8.55% | 367.6만 |
|---|
| 2026.05.04 | ₩52,553 | ₩55,861 | ₩52,553 | ₩54,508 | +3.72% | 90.8만 |
|---|
| 2026.05.01 | ₩50,892 | ₩52,794 | ₩50,598 | ₩52,660 | +3.47% | 88.2만 |
|---|
| 2026.04.30 | ₩49,359 | ₩51,093 | ₩48,830 | ₩50,531 | +2.37% | 110.8만 |
|---|
| 2026.04.29 | ₩52,540 | ₩52,540 | ₩48,696 | ₩48,897 | -6.93% | 108.1만 |
|---|
| 2026.04.28 | ₩52,312 | ₩54,120 | ₩51,240 | ₩53,330 | +1.95% | 92만 |
|---|
| 2026.04.27 | ₩52,754 | ₩54,140 | ₩51,495 | ₩52,111 | -1.22% | 83.1만 |
|---|
| 2026.04.24 | ₩57,267 | ₩57,372 | ₩52,580 | ₩53,504 | -6.57% | 115.1만 |
|---|
| 2026.04.23 | ₩57,173 | ₩57,990 | ₩55,044 | ₩56,691 | -0.84% | 107.6만 |
|---|
| 2026.04.22 | ₩57,093 | ₩58,151 | ₩56,531 | ₩58,004 | +1.60% | 116.4만 |
|---|
| 2026.04.21 | ₩57,589 | ₩58,633 | ₩55,459 | ₩56,156 | -2.49% | 97.6만 |
|---|
| 2026.04.20 | ₩57,307 | ₩58,392 | ₩55,928 | ₩57,723 | +0.72% | 105.3만 |
|---|
| 2026.04.17 | ₩56,551 | ₩58,995 | ₩54,990 | ₩58,272 | +3.04% | 116.5만 |
|---|
| 2026.04.16 | ₩56,383 | ₩56,919 | ₩53,665 | ₩55,473 | -1.62% | 114.8만 |
|---|
| 2026.04.15 | ₩54,575 | ₩55,848 | ₩52,941 | ₩55,807 | +2.26% | 102만 |
|---|
| 2026.04.14 | ₩52,888 | ₩54,863 | ₩52,687 | ₩54,401 | +2.86% | 120.5만 |
|---|
| 2026.04.13 | ₩47,932 | ₩52,874 | ₩47,852 | ₩52,178 | +8.86% | 117.6만 |
|---|
| 2026.04.10 | ₩49,098 | ₩50,156 | ₩47,276 | ₩48,522 | -1.17% | 83.7만 |
|---|
| 2026.04.09 | ₩50,209 | ₩50,624 | ₩47,919 | ₩48,374 | -3.65% | 109.2만 |
|---|
| 2026.04.08 | ₩52,901 | ₩53,839 | ₩51,281 | ₩51,736 | -2.20% | 113.3만 |
|---|
| 2026.04.07 | ₩49,124 | ₩50,557 | ₩48,227 | ₩50,370 | +2.54% | 102.6만 |
|---|
| 2026.04.06 | ₩48,870 | ₩50,464 | ₩48,870 | ₩50,022 | +2.36% | 90.8만 |
|---|
| 2026.04.02 | ₩45,549 | ₩48,749 | ₩44,410 | ₩48,709 | +6.94% | 76.9만 |
|---|
| 2026.04.01 | ₩48,522 | ₩49,098 | ₩46,741 | ₩46,968 | -3.20% | 107.6만 |
|---|
| 2026.03.31 | ₩45,308 | ₩48,187 | ₩45,200 | ₩47,852 | +5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩46,205 | ₩46,580 | ₩43,928 | ₩44,558 | -3.57% | 111.1만 |
|---|
| 2026.03.27 | ₩47,464 | ₩48,040 | ₩45,535 | ₩46,111 | -2.85% | 136.8만 |
|---|
| 2026.03.26 | ₩48,615 | ₩50,544 | ₩48,241 | ₩48,803 | +0.39% | 137.9만 |
|---|
| 2026.03.25 | ₩50,959 | ₩52,490 | ₩49,888 | ₩50,129 | -1.63% | 119.9만 |
|---|
| 2026.03.24 | ₩52,245 | ₩52,727 | ₩48,749 | ₩50,049 | -4.20% | 171.5만 |
|---|
| 2026.03.23 | ₩50,892 | ₩53,437 | ₩49,566 | ₩52,968 | +4.08% | 142.6만 |
|---|
| 2026.03.20 | ₩52,968 | ₩52,968 | ₩50,584 | ₩50,852 | -3.99% | 177.1만 |
|---|
| 2026.03.19 | ₩49,727 | ₩53,517 | ₩49,044 | ₩53,035 | +6.65% | 109.3만 |
|---|
| 2026.03.18 | ₩52,982 | ₩53,008 | ₩51,093 | ₩51,267 | -3.24% | 89.7만 |
|---|
| 2026.03.17 | ₩52,232 | ₩54,348 | ₩52,232 | ₩53,490 | +2.41% | 152.6만 |
|---|
| 2026.03.16 | ₩50,892 | ₩53,437 | ₩50,075 | ₩53,062 | +4.26% | 168.5만 |
|---|
| 2026.03.13 | ₩50,343 | ₩51,415 | ₩48,910 | ₩49,044 | -2.58% | 120.4만 |
|---|
| 2026.03.12 | ₩49,392 | ₩50,115 | ₩48,013 | ₩48,535 | -1.74% | 73.5만 |
|---|
| 2026.03.11 | ₩49,325 | ₩51,160 | ₩48,950 | ₩49,807 | +0.98% | 185.4만 |
|---|
| 2026.03.10 | ₩49,017 | ₩49,955 | ₩47,825 | ₩49,191 | +0.36% | 146.7만 |
|---|
| 2026.03.09 | ₩45,870 | ₩48,629 | ₩45,870 | ₩48,294 | +5.28% | 113만 |
|---|
| 2026.03.06 | ₩45,669 | ₩47,129 | ₩44,999 | ₩46,821 | +2.52% | 105.9만 |
|---|
| 2026.03.05 | ₩48,508 | ₩49,098 | ₩46,124 | ₩46,901 | -3.31% | 164.4만 |
|---|
| 2026.03.04 | ₩45,669 | ₩50,256 | ₩45,636 | ₩49,365 | +8.09% | 254만 |
|---|
| 2026.03.03 | ₩43,928 | ₩45,200 | ₩42,000 | ₩44,357 | +0.98% | 101.3만 |
|---|
| 2026.03.02 | ₩41,156 | ₩45,361 | ₩40,861 | ₩45,281 | +10.02% | 147.6만 |
|---|
| 2026.02.27 | ₩42,575 | ₩42,816 | ₩41,450 | ₩42,040 | -1.26% | 93.9만 |
|---|
| 2026.02.26 | ₩43,566 | ₩44,249 | ₩42,200 | ₩43,834 | +0.61% | 82.6만 |
|---|
| 2026.02.25 | ₩42,227 | ₩44,075 | ₩41,732 | ₩44,049 | +4.31% | 158.2만 |
|---|
| 2026.02.24 | ₩40,687 | ₩41,491 | ₩39,790 | ₩41,196 | +1.25% | 111.1만 |
|---|
| 2026.02.23 | ₩41,691 | ₩42,053 | ₩40,473 | ₩41,022 | -1.61% | 115.6만 |
|---|
| 2026.02.20 | ₩43,058 | ₩44,839 | ₩42,321 | ₩42,549 | -1.18% | 115.6만 |
|---|
| 2026.02.19 | ₩42,013 | ₩43,392 | ₩41,410 | ₩43,352 | +3.19% | 101.5만 |
|---|
| 2026.02.18 | ₩42,910 | ₩43,781 | ₩42,000 | ₩42,656 | -0.59% | 110.3만 |
|---|
| 2026.02.17 | ₩41,758 | ₩43,593 | ₩40,580 | ₩42,857 | +2.63% | 181.8만 |
|---|
| 2026.02.13 | ₩43,526 | ₩44,624 | ₩41,879 | ₩42,495 | -2.37% | 256.3만 |
|---|
| 2026.02.12 | ₩42,857 | ₩42,857 | ₩40,888 | ₩42,468 | -0.91% | 261.1만 |
|---|
| 2026.02.11 | ₩42,857 | ₩43,593 | ₩40,044 | ₩42,696 | -0.38% | 411.6만 |
|---|
| 2026.02.10 | ₩42,093 | ₩44,290 | ₩41,986 | ₩42,924 | +1.97% | 404.3만 |
|---|
| 2026.02.09 | ₩37,486 | ₩43,406 | ₩37,446 | ₩42,924 | +14.51% | 526.5만 |
|---|
| 2026.02.06 | ₩34,982 | ₩36,776 | ₩34,218 | ₩36,763 | +5.09% | 465.9만 |
|---|
| 2026.02.05 | ₩34,392 | ₩37,038 | ₩33,201 | ₩33,348 | -3.04% | 496.1만 |
|---|
| 2026.02.04 | ₩36,629 | ₩38,086 | ₩34,995 | ₩36,428 | -0.55% | 439.4만 |
|---|
| 2026.02.03 | ₩38,504 | ₩38,638 | ₩35,759 | ₩37,017 | -3.86% | 344.9만 |
|---|
| 2026.02.02 | ₩40,017 | ₩40,687 | ₩38,424 | ₩38,531 | -3.71% | 306.2만 |
|---|
| 2026.01.30 | ₩43,071 | ₩43,212 | ₩40,084 | ₩40,446 | -6.09% | 435만 |
|---|
| 2026.01.29 | ₩45,348 | ₩45,656 | ₩43,205 | ₩43,741 | -3.54% | 240.9만 |
|---|
| 2026.01.28 | ₩48,053 | ₩48,147 | ₩45,348 | ₩45,977 | -4.32% | 348.7만 |
|---|
| 2026.01.27 | ₩48,200 | ₩48,328 | ₩45,816 | ₩46,607 | -3.31% | 195.5만 |
|---|
| 2026.01.26 | ₩47,477 | ₩48,320 | ₩46,834 | ₩47,758 | +0.59% | 126.3만 |
|---|
| 2026.01.23 | ₩48,749 | ₩48,883 | ₩47,223 | ₩47,879 | -1.79% | 169.1만 |
|---|
| 2026.01.22 | ₩51,749 | ₩52,178 | ₩48,709 | ₩48,857 | -5.59% | 175.6만 |
|---|
| 2026.01.21 | ₩52,191 | ₩53,008 | ₩50,397 | ₩51,388 | -1.54% | 190.7만 |
|---|
| 2026.01.20 | ₩50,370 | ₩53,169 | ₩50,156 | ₩52,191 | +3.62% | 168.2만 |
|---|
| 2026.01.16 | ₩50,892 | ₩52,553 | ₩49,687 | ₩52,245 | +2.66% | 114.3만 |
|---|
| 2026.01.15 | ₩53,115 | ₩53,236 | ₩50,118 | ₩50,490 | -4.94% | 167.4만 |
|---|
| 2026.01.14 | ₩52,138 | ₩53,973 | ₩51,428 | ₩53,115 | +1.88% | 216.3만 |
|---|
| 2026.01.13 | ₩53,839 | ₩54,107 | ₩50,772 | ₩51,803 | -3.78% | 208.3만 |
|---|
| 2026.01.12 | ₩51,857 | ₩53,959 | ₩51,428 | ₩53,571 | +3.31% | 134.7만 |
|---|
| 2026.01.09 | ₩53,357 | ₩53,423 | ₩50,986 | ₩51,428 | -3.61% | 134.8만 |
|---|
| 2026.01.08 | ₩52,232 | ₩53,223 | ₩50,865 | ₩52,633 | +0.77% | 91.6만 |
|---|
| 2026.01.07 | ₩54,937 | ₩55,044 | ₩52,258 | ₩52,566 | -4.31% | 99.6만 |
|---|
| 2026.01.06 | ₩55,245 | ₩56,115 | ₩53,370 | ₩55,245 | 0.00% | 157만 |
|---|
| 2026.01.05 | ₩53,745 | ₩56,718 | ₩53,572 | ₩55,553 | +3.36% | 154만 |
|---|
| 2026.01.02 | ₩51,482 | ₩53,263 | ₩50,932 | ₩52,580 | +2.13% | 154.8만 |
|---|
| 2025.12.31 | ₩52,352 | ₩52,560 | ₩50,115 | ₩50,718 | -3.12% | 204.4만 |
|---|
| 2025.12.30 | ₩54,147 | ₩54,361 | ₩52,406 | ₩52,660 | -2.75% | 154.7만 |
|---|
| 2025.12.29 | ₩53,571 | ₩55,580 | ₩53,571 | ₩54,294 | +1.35% | 146.6만 |
|---|
| 2025.12.26 | ₩57,321 | ₩57,321 | ₩54,622 | ₩55,098 | -3.88% | 99.5만 |
|---|
| 2025.12.24 | ₩56,839 | ₩57,589 | ₩55,915 | ₩57,401 | +0.99% | 46.8만 |
|---|
| 2025.12.23 | ₩59,477 | ₩59,504 | ₩56,665 | ₩57,147 | -3.92% | 124.8만 |
|---|
| 2025.12.22 | ₩60,267 | ₩62,129 | ₩59,906 | ₩60,964 | +1.16% | 143.7만 |
|---|
| 2025.12.19 | ₩58,057 | ₩60,267 | ₩57,334 | ₩59,731 | +2.88% | 361.9만 |
|---|
| 2025.12.18 | ₩58,151 | ₩59,754 | ₩56,450 | ₩57,428 | -1.24% | 145.6만 |
|---|
| 2025.12.17 | ₩58,258 | ₩60,133 | ₩56,169 | ₩56,450 | -3.10% | 183.5만 |
|---|
| 2025.12.16 | ₩56,383 | ₩59,370 | ₩56,149 | ₩57,535 | +2.04% | 141.9만 |
|---|
| 2025.12.15 | ₩57,830 | ₩58,522 | ₩55,781 | ₩56,825 | -1.74% | 190.1만 |
|---|
| 2025.12.12 | ₩60,990 | ₩62,678 | ₩57,629 | ₩58,312 | -4.39% | 113.8만 |
|---|
| 2025.12.11 | ₩60,669 | ₩61,231 | ₩58,566 | ₩60,776 | +0.18% | 108.4만 |
|---|
| 2025.12.10 | ₩61,272 | ₩62,343 | ₩59,330 | ₩61,781 | +0.83% | 119.6만 |
|---|
| 2025.12.09 | ₩60,281 | ₩63,923 | ₩59,196 | ₩61,754 | +2.44% | 120.9만 |
|---|
| 2025.12.08 | ₩63,026 | ₩63,267 | ₩60,334 | ₩61,513 | -2.40% | 91.5만 |
|---|
| 2025.12.05 | ₩64,285 | ₩64,285 | ₩62,209 | ₩62,209 | -3.23% | 167.8만 |
|---|
| 2025.12.04 | ₩62,102 | ₩65,450 | ₩61,941 | ₩64,847 | +4.42% | 191.5만 |
|---|
| 2025.12.03 | ₩59,102 | ₩62,584 | ₩57,294 | ₩62,102 | +5.08% | 205.1만 |
|---|
| 2025.12.02 | ₩55,928 | ₩59,383 | ₩55,606 | ₩57,669 | +3.11% | 195.6만 |
|---|
| 2025.12.01 | ₩54,749 | ₩55,606 | ₩53,449 | ₩54,950 | +0.37% | 183.9만 |
|---|
| 2025.11.28 | ₩58,526 | ₩59,557 | ₩57,589 | ₩58,419 | -0.18% | 127.8만 |
|---|
| 2025.11.26 | ₩54,910 | ₩57,696 | ₩54,508 | ₩57,374 | +4.49% | 166.6만 |
|---|
| 2025.11.25 | ₩55,526 | ₩56,075 | ₩52,774 | ₩54,240 | -2.32% | 171.2만 |
|---|
| 2025.11.24 | ₩52,915 | ₩55,700 | ₩51,569 | ₩55,580 | +5.04% | 302만 |
|---|
| 2025.11.21 | ₩48,254 | ₩53,504 | ₩48,235 | ₩51,696 | +7.13% | 350.8만 |
|---|
| 2025.11.20 | ₩51,388 | ₩53,008 | ₩48,111 | ₩48,883 | -4.87% | 436만 |
|---|
| 2025.11.19 | ₩49,198 | ₩49,821 | ₩45,863 | ₩48,736 | -0.94% | 602.8만 |
|---|
| 2025.11.18 | ₩48,615 | ₩51,214 | ₩48,615 | ₩50,571 | +4.02% | 361.7만 |
|---|
| 2025.11.17 | ₩50,892 | ₩50,892 | ₩48,241 | ₩49,218 | -3.29% | 354.1만 |
|---|
| 2025.11.14 | ₩53,571 | ₩54,642 | ₩51,334 | ₩51,535 | -3.80% | 335.5만 |
|---|
| 2025.11.13 | ₩59,879 | ₩59,879 | ₩54,575 | ₩54,937 | -8.25% | 261.2만 |
|---|
| 2025.11.12 | ₩60,455 | ₩62,370 | ₩59,002 | ₩60,937 | +0.80% | 153.3만 |
|---|
| 2025.11.11 | ₩61,874 | ₩62,397 | ₩58,700 | ₩60,789 | -1.75% | 164만 |
|---|
| 2025.11.10 | ₩63,013 | ₩63,481 | ₩60,475 | ₩62,397 | -0.98% | 186.1만 |
|---|
| 2025.11.07 | ₩57,923 | ₩61,164 | ₩56,986 | ₩60,374 | +4.23% | 206.3만 |
|---|
| 2025.11.06 | ₩64,834 | ₩65,022 | ₩58,406 | ₩59,718 | -7.89% | 370.2만 |
|---|
| 2025.11.05 | ₩63,321 | ₩65,303 | ₩61,365 | ₩64,714 | +2.20% | 175.6만 |
|---|
| 2025.11.04 | ₩65,490 | ₩69,567 | ₩60,964 | ₩61,272 | -6.44% | 330.7만 |
|---|
| 2025.11.03 | ₩67,901 | ₩68,745 | ₩65,504 | ₩67,312 | -0.87% | 222.8만 |
|---|
| 2025.10.31 | ₩67,124 | ₩68,571 | ₩66,803 | ₩67,727 | +0.90% | 160.7만 |
|---|
| 2025.10.30 | ₩68,437 | ₩68,971 | ₩66,495 | ₩66,897 | -2.25% | 155.5만 |
|---|
| 2025.10.29 | ₩72,267 | ₩72,950 | ₩70,325 | ₩70,405 | -2.58% | 130.2만 |
|---|
| 2025.10.28 | ₩75,120 | ₩75,870 | ₩72,334 | ₩72,334 | -3.71% | 158.9만 |
|---|
| 2025.10.27 | ₩74,611 | ₩76,231 | ₩73,901 | ₩75,414 | +1.08% | 155.6만 |
|---|
| 2025.10.24 | ₩73,660 | ₩75,133 | ₩72,401 | ₩72,615 | -1.42% | 175.6만 |
|---|
| 2025.10.23 | ₩70,459 | ₩73,546 | ₩70,446 | ₩72,146 | +2.39% | 133.4만 |
|---|
| 2025.10.22 | ₩74,986 | ₩75,738 | ₩68,758 | ₩70,486 | -6.00% | 337.8만 |
|---|
| 2025.10.21 | ₩77,678 | ₩78,133 | ₩73,941 | ₩76,700 | -1.26% | 190.7만 |
|---|
| 2025.10.20 | ₩77,008 | ₩80,548 | ₩76,579 | ₩78,696 | +2.19% | 183.4만 |
|---|
| 2025.10.17 | ₩74,731 | ₩78,146 | ₩74,463 | ₩76,432 | +2.28% | 273.8만 |
|---|
| 2025.10.16 | ₩78,937 | ₩81,053 | ₩76,512 | ₩77,075 | -2.36% | 249만 |
|---|
| 2025.10.15 | ₩80,329 | ₩80,356 | ₩77,142 | ₩78,548 | -2.22% | 477.3만 |
|---|
| 2025.10.14 | ₩77,477 | ₩80,570 | ₩76,716 | ₩79,432 | +2.52% | 200.4만 |
|---|
| 2025.10.13 | ₩82,271 | ₩83,155 | ₩77,745 | ₩79,754 | -3.06% | 329.5만 |
|---|
| 2025.10.10 | ₩89,061 | ₩91,070 | ₩80,691 | ₩80,905 | -9.16% | 494.9만 |
|---|