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 | ₩42,809 | ₩45,062 | ₩42,300 | ₩43,708 | +2.10% | 92.3만 |
| 2026.10.08 | ₩42,031 | ₩42,604 | ₩40,382 | ₩42,125 | +0.22% | 124.4만 |
| 2026.10.07 | ₩43,037 | ₩43,627 | ₩42,005 | ₩42,675 | -0.84% | 121만 |
| 2026.10.06 | ₩46,444 | ₩47,342 | ₩44,271 | ₩44,767 | -3.61% | 112.1만 |
| 2026.10.05 | ₩46,216 | ₩46,994 | ₩45,678 | ₩46,068 | -0.32% | 102.3만 |
| 2026.10.02 | ₩48,294 | ₩50,440 | ₩45,532 | ₩45,907 | -4.94% | 78.5만 |
| 2026.10.01 | ₩47,074 | ₩48,737 | ₩46,269 | ₩46,658 | -0.88% | 76.1만 |
| 2026.09.30 | ₩49,434 | ₩50,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,792 |
| -5.34% |
| 73만 |
| 2026.09.29 | ₩49,247 | ₩49,387 | ₩47,436 | ₩47,852 | -2.83% | 82.9만 |
|---|
| 2026.09.28 | ₩49,528 | ₩51,240 | ₩48,147 | ₩48,268 | -2.55% | 74.6만 |
|---|
| 2026.09.25 | ₩53,605 | ₩53,605 | ₩50,065 | ₩50,400 | -5.98% | 87.3만 |
|---|
| 2026.09.24 | ₩52,667 | ₩54,717 | ₩52,105 | ₩53,230 | +1.07% | 108.1만 |
|---|
| 2026.09.23 | ₩53,646 | ₩55,121 | ₩53,109 | ₩53,793 | +0.28% | 123.8만 |
|---|
| 2026.09.22 | ₩53,149 | ₩55,617 | ₩52,325 | ₩54,584 | +2.70% | 199.1만 |
|---|
| 2026.09.21 | ₩53,686 | ₩54,651 | ₩51,929 | ₩53,833 | +0.27% | 245.7만 |
|---|
| 2026.09.18 | ₩48,281 | ₩51,728 | ₩48,281 | ₩51,419 | +6.50% | 275.7만 |
|---|
| 2026.09.17 | ₩44,606 | ₩48,026 | ₩43,855 | ₩46,819 | +4.96% | 158.6만 |
|---|
| 2026.09.16 | ₩47,678 | ₩48,066 | ₩42,407 | ₩43,024 | -9.76% | 256.3만 |
|---|
| 2026.09.15 | ₩49,233 | ₩49,864 | ₩46,229 | ₩47,557 | -3.41% | 178.3만 |
|---|
| 2026.09.14 | ₩49,220 | ₩53,049 | ₩49,079 | ₩50,454 | +2.51% | 220.7만 |
|---|
| 2026.09.11 | ₩46,269 | ₩48,281 | ₩44,928 | ₩47,101 | +1.80% | 141.6만 |
|---|
| 2026.09.10 | ₩45,259 | ₩46,739 | ₩44,785 | ₩45,438 | +0.39% | 110.4만 |
|---|
| 2026.09.09 | ₩48,134 | ₩48,281 | ₩45,988 | ₩46,055 | -4.32% | 106.3만 |
|---|
| 2026.09.08 | ₩48,147 | ₩48,241 | ₩46,363 | ₩47,651 | -1.03% | 119.7만 |
|---|
| 2026.09.04 | ₩46,524 | ₩48,335 | ₩45,666 | ₩48,281 | +3.78% | 112.5만 |
|---|
| 2026.09.03 | ₩45,451 | ₩49,756 | ₩45,451 | ₩48,576 | +6.88% | 218.9만 |
|---|
| 2026.09.02 | ₩43,668 | ₩44,861 | ₩43,185 | ₩43,775 | +0.25% | 84.8만 |
|---|
| 2026.09.01 | ₩43,855 | ₩45,411 | ₩43,533 | ₩44,338 | +1.10% | 106.9만 |
|---|
| 2026.08.31 | ₩44,137 | ₩45,773 | ₩43,721 | ₩45,639 | +3.40% | 120만 |
|---|
| 2026.08.28 | ₩44,526 | ₩45,143 | ₩43,171 | ₩44,110 | -0.93% | 130.2만 |
|---|
| 2026.08.27 | ₩45,357 | ₩46,336 | ₩44,526 | ₩45,009 | -0.77% | 157.5만 |
|---|
| 2026.08.26 | ₩41,978 | ₩44,620 | ₩41,575 | ₩44,405 | +5.78% | 225만 |
|---|
| 2026.08.25 | ₩40,234 | ₩43,654 | ₩40,100 | ₩42,943 | +6.73% | 192.4만 |
|---|
| 2026.08.24 | ₩40,476 | ₩42,179 | ₩40,100 | ₩41,052 | +1.42% | 165.4만 |
|---|
| 2026.08.21 | ₩39,899 | ₩41,146 | ₩39,094 | ₩40,784 | +2.22% | 241.6만 |
|---|
| 2026.08.20 | ₩39,161 | ₩39,391 | ₩36,895 | ₩38,142 | -2.60% | 178.9만 |
|---|
| 2026.08.19 | ₩33,394 | ₩37,994 | ₩33,394 | ₩36,103 | +8.11% | 217.4만 |
|---|
| 2026.08.18 | ₩32,845 | ₩33,891 | ₩32,134 | ₩33,019 | +0.53% | 123.8만 |
|---|
| 2026.08.17 | ₩32,643 | ₩34,320 | ₩32,563 | ₩33,475 | +2.55% | 244.6만 |
|---|
| 2026.08.14 | ₩36,761 | ₩36,774 | ₩32,529 | ₩32,710 | -11.02% | 312.2만 |
|---|
| 2026.08.13 | ₩33,529 | ₩37,874 | ₩33,529 | ₩36,855 | +9.92% | 350만 |
|---|
| 2026.08.12 | ₩33,247 | ₩33,542 | ₩32,201 | ₩33,032 | -0.65% | 133.2만 |
|---|
| 2026.08.11 | ₩33,368 | ₩33,381 | ₩32,402 | ₩32,885 | -1.45% | 93만 |
|---|
| 2026.08.10 | ₩32,187 | ₩33,073 | ₩31,423 | ₩32,912 | +2.25% | 97.7만 |
|---|
| 2026.08.07 | ₩31,342 | ₩32,187 | ₩30,860 | ₩31,678 | +1.07% | 106.4만 |
|---|
| 2026.08.06 | ₩31,477 | ₩31,852 | ₩30,846 | ₩30,900 | -1.83% | 64.1만 |
|---|
| 2026.08.05 | ₩31,986 | ₩32,268 | ₩30,746 | ₩31,973 | -0.04% | 79만 |
|---|
| 2026.08.04 | ₩30,927 | ₩31,986 | ₩30,363 | ₩31,919 | +3.21% | 89.3만 |
|---|
| 2026.08.03 | ₩28,861 | ₩31,208 | ₩28,633 | ₩30,752 | +6.55% | 151만 |
|---|
| 2026.07.31 | ₩29,599 | ₩29,787 | ₩27,560 | ₩29,223 | -1.27% | 325.6만 |
|---|
| 2026.07.30 | ₩29,371 | ₩30,457 | ₩29,143 | ₩30,296 | +3.15% | 114.2만 |
|---|
| 2026.07.29 | ₩30,605 | ₩30,952 | ₩29,143 | ₩29,290 | -4.29% | 139.3만 |
|---|
| 2026.07.28 | ₩29,814 | ₩30,893 | ₩29,331 | ₩30,430 | +2.07% | 171.9만 |
|---|
| 2026.07.27 | ₩32,617 | ₩32,657 | ₩29,894 | ₩30,578 | -6.25% | 246.6만 |
|---|
| 2026.07.24 | ₩32,697 | ₩33,381 | ₩31,544 | ₩32,134 | -1.72% | 219.8만 |
|---|
| 2026.07.23 | ₩31,155 | ₩33,126 | ₩30,940 | ₩32,509 | +4.35% | 137.6만 |
|---|
| 2026.07.22 | ₩32,684 | ₩33,716 | ₩31,436 | ₩31,731 | -2.91% | 100.5만 |
|---|
| 2026.07.21 | ₩31,168 | ₩33,301 | ₩31,168 | ₩33,220 | +6.58% | 143.2만 |
|---|
| 2026.07.20 | ₩29,988 | ₩31,249 | ₩29,290 | ₩30,430 | +1.48% | 122.5만 |
|---|
| 2026.07.17 | ₩30,310 | ₩31,436 | ₩29,934 | ₩30,055 | -0.84% | 123.3만 |
|---|
| 2026.07.16 | ₩33,381 | ₩33,394 | ₩31,262 | ₩31,316 | -6.19% | 115.4만 |
|---|
| 2026.07.15 | ₩34,105 | ₩34,615 | ₩32,871 | ₩33,703 | -1.18% | 101.1만 |
|---|
| 2026.07.14 | ₩31,383 | ₩33,978 | ₩31,202 | ₩33,327 | +6.20% | 145.4만 |
|---|
| 2026.07.13 | ₩32,187 | ₩33,305 | ₩30,256 | ₩30,672 | -4.71% | 115.1만 |
|---|
| 2026.07.10 | ₩34,132 | ₩34,199 | ₩32,469 | ₩32,496 | -4.79% | 83.2만 |
|---|
| 2026.07.09 | ₩33,502 | ₩33,864 | ₩32,684 | ₩33,260 | -0.72% | 88.4만 |
|---|
| 2026.07.08 | ₩33,475 | ₩34,561 | ₩33,260 | ₩34,199 | +2.16% | 106.7만 |
|---|
| 2026.07.07 | ₩35,902 | ₩36,345 | ₩34,427 | ₩34,561 | -3.74% | 91.1만 |
|---|
| 2026.07.06 | ₩34,078 | ₩36,238 | ₩33,260 | ₩35,634 | +4.57% | 128.7만 |
|---|
| 2026.07.02 | ₩34,870 | ₩36,499 | ₩34,145 | ₩34,293 | -1.65% | 185만 |
|---|
| 2026.07.01 | ₩32,013 | ₩34,145 | ₩31,624 | ₩33,837 | +5.70% | 203.1만 |
|---|
| 2026.06.30 | ₩30,806 | ₩31,463 | ₩29,988 | ₩31,423 | +2.00% | 157.5만 |
|---|
| 2026.06.29 | ₩32,134 | ₩32,174 | ₩30,323 | ₩31,772 | -1.13% | 189.8만 |
|---|
| 2026.06.26 | ₩29,183 | ₩31,463 | ₩29,183 | ₩31,235 | +7.03% | 223.3만 |
|---|
| 2026.06.25 | ₩31,758 | ₩32,254 | ₩29,250 | ₩29,344 | -7.60% | 194.3만 |
|---|
| 2026.06.24 | ₩33,327 | ₩33,555 | ₩31,114 | ₩31,477 | -5.55% | 148.2만 |
|---|
| 2026.06.23 | ₩32,724 | ₩34,870 | ₩32,724 | ₩33,435 | +2.17% | 125.5만 |
|---|
| 2026.06.22 | ₩32,147 | ₩33,864 | ₩31,892 | ₩33,649 | +4.67% | 185.1만 |
|---|
| 2026.06.18 | ₩32,254 | ₩33,435 | ₩31,510 | ₩32,321 | +0.21% | 323.5만 |
|---|
| 2026.06.17 | ₩34,883 | ₩35,547 | ₩31,852 | ₩32,000 | -8.27% | 292.9만 |
|---|
| 2026.06.16 | ₩38,048 | ₩38,236 | ₩34,427 | ₩34,816 | -8.49% | 240.2만 |
|---|
| 2026.06.15 | ₩38,450 | ₩39,829 | ₩38,182 | ₩38,357 | -0.24% | 197만 |
|---|
| 2026.06.12 | ₩36,600 | ₩37,123 | ₩35,621 | ₩36,492 | -0.29% | 97.8만 |
|---|
| 2026.06.11 | ₩34,964 | ₩37,203 | ₩34,883 | ₩36,881 | +5.49% | 134.9만 |
|---|
| 2026.06.10 | ₩35,540 | ₩37,217 | ₩34,896 | ₩35,004 | -1.51% | 112.7만 |
|---|
| 2026.06.09 | ₩36,331 | ₩37,096 | ₩34,950 | ₩36,077 | -0.70% | 154.7만 |
|---|
| 2026.06.08 | ₩36,881 | ₩38,169 | ₩35,956 | ₩36,492 | -1.05% | 178.4만 |
|---|
| 2026.06.05 | ₩38,987 | ₩39,121 | ₩36,077 | ₩36,157 | -7.26% | 304만 |
|---|
| 2026.06.04 | ₩37,994 | ₩40,502 | ₩37,632 | ₩39,778 | +4.69% | 227.7만 |
|---|
| 2026.06.03 | ₩40,274 | ₩40,274 | ₩37,686 | ₩37,686 | -6.43% | 161.1만 |
|---|
| 2026.06.02 | ₩42,179 | ₩42,192 | ₩40,556 | ₩40,958 | -2.89% | 194.7만 |
|---|
| 2026.06.01 | ₩45,357 | ₩45,713 | ₩42,823 | ₩43,077 | -5.03% | 229.9만 |
|---|
| 2026.05.29 | ₩47,825 | ₩49,059 | ₩46,310 | ₩46,819 | -2.10% | 116.8만 |
|---|
| 2026.05.28 | ₩45,398 | ₩48,375 | ₩44,553 | ₩48,040 | +5.82% | 124.4만 |
|---|
| 2026.05.27 | ₩45,947 | ₩47,094 | ₩45,400 | ₩46,028 | +0.18% | 126.3만 |
|---|
| 2026.05.26 | ₩48,281 | ₩48,643 | ₩45,947 | ₩46,511 | -3.67% | 142.9만 |
|---|
| 2026.05.22 | ₩49,005 | ₩49,408 | ₩47,141 | ₩47,181 | -3.72% | 145.9만 |
|---|
| 2026.05.21 | ₩48,777 | ₩48,871 | ₩47,510 | ₩48,227 | -1.13% | 147.5만 |
|---|
| 2026.05.20 | ₩48,817 | ₩50,695 | ₩47,879 | ₩49,582 | +1.57% | 121만 |
|---|
| 2026.05.19 | ₩47,262 | ₩50,279 | ₩46,873 | ₩48,590 | +2.81% | 166만 |
|---|
| 2026.05.18 | ₩48,134 | ₩48,744 | ₩46,175 | ₩47,691 | -0.92% | 118.2만 |
|---|
| 2026.05.15 | ₩52,251 | ₩52,251 | ₩47,610 | ₩47,825 | -8.47% | 219.7만 |
|---|
| 2026.05.14 | ₩50,025 | ₩56,462 | ₩48,938 | ₩52,921 | +5.79% | 322.2만 |
|---|
| 2026.05.13 | ₩56,918 | ₩56,998 | ₩54,195 | ₩56,073 | -1.48% | 91.1만 |
|---|
| 2026.05.12 | ₩56,998 | ₩58,286 | ₩55,255 | ₩57,401 | +0.71% | 70.5만 |
|---|
| 2026.05.11 | ₩57,562 | ₩60,351 | ₩55,724 | ₩59,050 | +2.59% | 168만 |
|---|
| 2026.05.08 | ₩55,657 | ₩58,554 | ₩53,757 | ₩58,554 | +5.20% | 152.8만 |
|---|
| 2026.05.07 | ₩59,359 | ₩59,359 | ₩55,188 | ₩55,255 | -6.91% | 81.5만 |
|---|
| 2026.05.06 | ₩59,989 | ₩60,528 | ₩57,818 | ₩59,426 | -0.94% | 98.6만 |
|---|
| 2026.05.05 | ₩56,019 | ₩65,622 | ₩55,698 | ₩60,807 | +8.55% | 367.6만 |
|---|
| 2026.05.04 | ₩52,626 | ₩55,939 | ₩52,626 | ₩54,584 | +3.72% | 90.8만 |
|---|
| 2026.05.01 | ₩50,963 | ₩52,868 | ₩50,668 | ₩52,734 | +3.47% | 88.2만 |
|---|
| 2026.04.30 | ₩49,428 | ₩51,164 | ₩48,898 | ₩50,601 | +2.37% | 110.8만 |
|---|
| 2026.04.29 | ₩52,613 | ₩52,613 | ₩48,764 | ₩48,965 | -6.93% | 108.1만 |
|---|
| 2026.04.28 | ₩52,385 | ₩54,195 | ₩51,312 | ₩53,404 | +1.95% | 92만 |
|---|
| 2026.04.27 | ₩52,828 | ₩54,216 | ₩51,567 | ₩52,184 | -1.22% | 83.1만 |
|---|
| 2026.04.24 | ₩57,347 | ₩57,452 | ₩52,653 | ₩53,579 | -6.57% | 115.1만 |
|---|
| 2026.04.23 | ₩57,253 | ₩58,071 | ₩55,121 | ₩56,770 | -0.84% | 107.6만 |
|---|
| 2026.04.22 | ₩57,173 | ₩58,232 | ₩56,610 | ₩58,085 | +1.60% | 116.4만 |
|---|
| 2026.04.21 | ₩57,669 | ₩58,715 | ₩55,537 | ₩56,234 | -2.49% | 97.6만 |
|---|
| 2026.04.20 | ₩57,387 | ₩58,474 | ₩56,006 | ₩57,803 | +0.72% | 105.3만 |
|---|
| 2026.04.17 | ₩56,630 | ₩59,077 | ₩55,067 | ₩58,353 | +3.04% | 116.5만 |
|---|
| 2026.04.16 | ₩56,462 | ₩56,998 | ₩53,739 | ₩55,550 | -1.62% | 114.8만 |
|---|
| 2026.04.15 | ₩54,651 | ₩55,926 | ₩53,015 | ₩55,885 | +2.26% | 102만 |
|---|
| 2026.04.14 | ₩52,962 | ₩54,940 | ₩52,760 | ₩54,477 | +2.86% | 120.5만 |
|---|
| 2026.04.13 | ₩47,999 | ₩52,948 | ₩47,919 | ₩52,251 | +8.86% | 117.6만 |
|---|
| 2026.04.10 | ₩49,166 | ₩50,226 | ₩47,342 | ₩48,590 | -1.17% | 83.7만 |
|---|
| 2026.04.09 | ₩50,279 | ₩50,695 | ₩47,986 | ₩48,442 | -3.65% | 109.2만 |
|---|
| 2026.04.08 | ₩52,975 | ₩53,914 | ₩51,352 | ₩51,808 | -2.20% | 113.3만 |
|---|
| 2026.04.07 | ₩49,193 | ₩50,628 | ₩48,294 | ₩50,440 | +2.54% | 102.6만 |
|---|
| 2026.04.06 | ₩48,938 | ₩50,534 | ₩48,938 | ₩50,092 | +2.36% | 90.8만 |
|---|
| 2026.04.02 | ₩45,612 | ₩48,817 | ₩44,472 | ₩48,777 | +6.94% | 76.9만 |
|---|
| 2026.04.01 | ₩48,590 | ₩49,166 | ₩46,806 | ₩47,034 | -3.20% | 107.6만 |
|---|
| 2026.03.31 | ₩45,371 | ₩48,254 | ₩45,263 | ₩47,919 | +5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩46,269 | ₩46,645 | ₩43,989 | ₩44,620 | -3.57% | 111.1만 |
|---|
| 2026.03.27 | ₩47,530 | ₩48,107 | ₩45,599 | ₩46,175 | -2.85% | 136.8만 |
|---|
| 2026.03.26 | ₩48,683 | ₩50,615 | ₩48,308 | ₩48,871 | +0.39% | 137.9만 |
|---|
| 2026.03.25 | ₩51,030 | ₩52,563 | ₩49,957 | ₩50,199 | -1.63% | 119.9만 |
|---|
| 2026.03.24 | ₩52,318 | ₩52,801 | ₩48,817 | ₩50,118 | -4.20% | 171.5만 |
|---|
| 2026.03.23 | ₩50,963 | ₩53,511 | ₩49,636 | ₩53,042 | +4.08% | 142.6만 |
|---|
| 2026.03.20 | ₩53,042 | ₩53,042 | ₩50,655 | ₩50,923 | -3.99% | 177.1만 |
|---|
| 2026.03.19 | ₩49,797 | ₩53,592 | ₩49,113 | ₩53,109 | +6.65% | 109.3만 |
|---|
| 2026.03.18 | ₩53,056 | ₩53,082 | ₩51,164 | ₩51,339 | -3.24% | 89.7만 |
|---|
| 2026.03.17 | ₩52,304 | ₩54,423 | ₩52,304 | ₩53,565 | +2.41% | 152.6만 |
|---|
| 2026.03.16 | ₩50,963 | ₩53,511 | ₩50,145 | ₩53,136 | +4.26% | 168.5만 |
|---|
| 2026.03.13 | ₩50,413 | ₩51,486 | ₩48,978 | ₩49,113 | -2.58% | 120.4만 |
|---|
| 2026.03.12 | ₩49,461 | ₩50,185 | ₩48,080 | ₩48,603 | -1.74% | 73.5만 |
|---|
| 2026.03.11 | ₩49,394 | ₩51,232 | ₩49,019 | ₩49,877 | +0.98% | 185.4만 |
|---|
| 2026.03.10 | ₩49,086 | ₩50,025 | ₩47,892 | ₩49,260 | +0.36% | 146.7만 |
|---|
| 2026.03.09 | ₩45,934 | ₩48,697 | ₩45,934 | ₩48,362 | +5.28% | 113만 |
|---|
| 2026.03.06 | ₩45,733 | ₩47,195 | ₩45,062 | ₩46,886 | +2.52% | 105.9만 |
|---|
| 2026.03.05 | ₩48,576 | ₩49,166 | ₩46,189 | ₩46,967 | -3.31% | 164.4만 |
|---|
| 2026.03.04 | ₩45,733 | ₩50,326 | ₩45,699 | ₩49,434 | +8.09% | 254만 |
|---|
| 2026.03.03 | ₩43,989 | ₩45,263 | ₩42,058 | ₩44,419 | +0.98% | 101.3만 |
|---|
| 2026.03.02 | ₩41,213 | ₩45,424 | ₩40,918 | ₩45,344 | +10.02% | 147.6만 |
|---|
| 2026.02.27 | ₩42,635 | ₩42,876 | ₩41,508 | ₩42,098 | -1.26% | 93.9만 |
|---|
| 2026.02.26 | ₩43,627 | ₩44,311 | ₩42,259 | ₩43,896 | +0.61% | 82.6만 |
|---|
| 2026.02.25 | ₩42,286 | ₩44,137 | ₩41,790 | ₩44,110 | +4.31% | 158.2만 |
|---|
| 2026.02.24 | ₩40,744 | ₩41,549 | ₩39,845 | ₩41,253 | +1.25% | 111.1만 |
|---|
| 2026.02.23 | ₩41,750 | ₩42,112 | ₩40,529 | ₩41,079 | -1.61% | 115.6만 |
|---|
| 2026.02.20 | ₩43,118 | ₩44,901 | ₩42,380 | ₩42,608 | -1.18% | 115.6만 |
|---|
| 2026.02.19 | ₩42,072 | ₩43,453 | ₩41,468 | ₩43,413 | +3.19% | 101.5만 |
|---|
| 2026.02.18 | ₩42,970 | ₩43,842 | ₩42,058 | ₩42,715 | -0.59% | 110.3만 |
|---|
| 2026.02.17 | ₩41,817 | ₩43,654 | ₩40,637 | ₩42,916 | +2.63% | 181.8만 |
|---|
| 2026.02.13 | ₩43,587 | ₩44,687 | ₩41,937 | ₩42,554 | -2.37% | 256.3만 |
|---|
| 2026.02.12 | ₩42,916 | ₩42,916 | ₩40,945 | ₩42,528 | -0.91% | 261.1만 |
|---|
| 2026.02.11 | ₩42,916 | ₩43,654 | ₩40,100 | ₩42,756 | -0.38% | 411.6만 |
|---|
| 2026.02.10 | ₩42,152 | ₩44,351 | ₩42,045 | ₩42,984 | +1.97% | 404.3만 |
|---|
| 2026.02.09 | ₩37,539 | ₩43,466 | ₩37,498 | ₩42,984 | +14.51% | 526.5만 |
|---|
| 2026.02.06 | ₩35,031 | ₩36,828 | ₩34,266 | ₩36,814 | +5.09% | 465.9만 |
|---|
| 2026.02.05 | ₩34,440 | ₩37,089 | ₩33,247 | ₩33,394 | -3.04% | 496.1만 |
|---|
| 2026.02.04 | ₩36,680 | ₩38,139 | ₩35,044 | ₩36,479 | -0.55% | 439.4만 |
|---|
| 2026.02.03 | ₩38,558 | ₩38,692 | ₩35,808 | ₩37,069 | -3.86% | 344.9만 |
|---|
| 2026.02.02 | ₩40,073 | ₩40,744 | ₩38,477 | ₩38,585 | -3.71% | 306.2만 |
|---|
| 2026.01.30 | ₩43,131 | ₩43,272 | ₩40,140 | ₩40,502 | -6.09% | 435만 |
|---|
| 2026.01.29 | ₩45,411 | ₩45,719 | ₩43,265 | ₩43,802 | -3.54% | 240.9만 |
|---|
| 2026.01.28 | ₩48,120 | ₩48,214 | ₩45,411 | ₩46,041 | -4.32% | 348.7만 |
|---|
| 2026.01.27 | ₩48,268 | ₩48,395 | ₩45,880 | ₩46,672 | -3.31% | 195.5만 |
|---|
| 2026.01.26 | ₩47,543 | ₩48,387 | ₩46,900 | ₩47,825 | +0.59% | 126.3만 |
|---|
| 2026.01.23 | ₩48,817 | ₩48,952 | ₩47,289 | ₩47,946 | -1.79% | 169.1만 |
|---|
| 2026.01.22 | ₩51,822 | ₩52,251 | ₩48,777 | ₩48,925 | -5.59% | 175.6만 |
|---|
| 2026.01.21 | ₩52,264 | ₩53,082 | ₩50,467 | ₩51,460 | -1.54% | 190.7만 |
|---|
| 2026.01.20 | ₩50,440 | ₩53,243 | ₩50,226 | ₩52,264 | +3.62% | 168.2만 |
|---|
| 2026.01.16 | ₩50,963 | ₩52,626 | ₩49,756 | ₩52,318 | +2.66% | 114.3만 |
|---|
| 2026.01.15 | ₩53,190 | ₩53,310 | ₩50,188 | ₩50,561 | -4.94% | 167.4만 |
|---|
| 2026.01.14 | ₩52,211 | ₩54,048 | ₩51,500 | ₩53,190 | +1.88% | 216.3만 |
|---|
| 2026.01.13 | ₩53,914 | ₩54,182 | ₩50,843 | ₩51,875 | -3.78% | 208.3만 |
|---|
| 2026.01.12 | ₩51,929 | ₩54,035 | ₩51,500 | ₩53,646 | +3.31% | 134.7만 |
|---|
| 2026.01.09 | ₩53,431 | ₩53,498 | ₩51,057 | ₩51,500 | -3.61% | 134.8만 |
|---|
| 2026.01.08 | ₩52,304 | ₩53,297 | ₩50,936 | ₩52,707 | +0.77% | 91.6만 |
|---|
| 2026.01.07 | ₩55,014 | ₩55,121 | ₩52,331 | ₩52,640 | -4.31% | 99.6만 |
|---|
| 2026.01.06 | ₩55,322 | ₩56,194 | ₩53,444 | ₩55,322 | 0.00% | 157만 |
|---|
| 2026.01.05 | ₩53,820 | ₩56,797 | ₩53,647 | ₩55,630 | +3.36% | 154만 |
|---|
| 2026.01.02 | ₩51,553 | ₩53,337 | ₩51,004 | ₩52,653 | +2.13% | 154.8만 |
|---|
| 2025.12.31 | ₩52,425 | ₩52,633 | ₩50,185 | ₩50,789 | -3.12% | 204.4만 |
|---|
| 2025.12.30 | ₩54,222 | ₩54,437 | ₩52,479 | ₩52,734 | -2.75% | 154.7만 |
|---|
| 2025.12.29 | ₩53,646 | ₩55,657 | ₩53,646 | ₩54,370 | +1.35% | 146.6만 |
|---|
| 2025.12.26 | ₩57,401 | ₩57,401 | ₩54,698 | ₩55,174 | -3.88% | 99.5만 |
|---|
| 2025.12.24 | ₩56,918 | ₩57,669 | ₩55,993 | ₩57,481 | +0.99% | 46.8만 |
|---|
| 2025.12.23 | ₩59,560 | ₩59,587 | ₩56,744 | ₩57,226 | -3.92% | 124.8만 |
|---|
| 2025.12.22 | ₩60,351 | ₩62,215 | ₩59,989 | ₩61,049 | +1.16% | 143.7만 |
|---|
| 2025.12.19 | ₩58,138 | ₩60,351 | ₩57,414 | ₩59,815 | +2.88% | 361.9만 |
|---|
| 2025.12.18 | ₩58,232 | ₩59,838 | ₩56,529 | ₩57,508 | -1.24% | 145.6만 |
|---|
| 2025.12.17 | ₩58,340 | ₩60,217 | ₩56,247 | ₩56,529 | -3.10% | 183.5만 |
|---|
| 2025.12.16 | ₩56,462 | ₩59,453 | ₩56,227 | ₩57,615 | +2.04% | 141.9만 |
|---|
| 2025.12.15 | ₩57,910 | ₩58,604 | ₩55,858 | ₩56,905 | -1.74% | 190.1만 |
|---|
| 2025.12.12 | ₩61,076 | ₩62,765 | ₩57,709 | ₩58,393 | -4.39% | 113.8만 |
|---|
| 2025.12.11 | ₩60,754 | ₩61,317 | ₩58,648 | ₩60,861 | +0.18% | 108.4만 |
|---|
| 2025.12.10 | ₩61,357 | ₩62,430 | ₩59,413 | ₩61,867 | +0.83% | 119.6만 |
|---|
| 2025.12.09 | ₩60,365 | ₩64,013 | ₩59,278 | ₩61,840 | +2.44% | 120.9만 |
|---|
| 2025.12.08 | ₩63,114 | ₩63,355 | ₩60,418 | ₩61,599 | -2.40% | 91.5만 |
|---|
| 2025.12.05 | ₩64,375 | ₩64,375 | ₩62,296 | ₩62,296 | -3.23% | 167.8만 |
|---|
| 2025.12.04 | ₩62,189 | ₩65,542 | ₩62,028 | ₩64,938 | +4.42% | 191.5만 |
|---|
| 2025.12.03 | ₩59,185 | ₩62,671 | ₩57,374 | ₩62,189 | +5.08% | 205.1만 |
|---|
| 2025.12.02 | ₩56,006 | ₩59,466 | ₩55,684 | ₩57,749 | +3.11% | 195.6만 |
|---|
| 2025.12.01 | ₩54,826 | ₩55,684 | ₩53,524 | ₩55,027 | +0.37% | 183.9만 |
|---|
| 2025.11.28 | ₩58,608 | ₩59,640 | ₩57,669 | ₩58,501 | -0.18% | 127.8만 |
|---|
| 2025.11.26 | ₩54,987 | ₩57,776 | ₩54,584 | ₩57,454 | +4.49% | 166.6만 |
|---|
| 2025.11.25 | ₩55,604 | ₩56,154 | ₩52,848 | ₩54,316 | -2.32% | 171.2만 |
|---|
| 2025.11.24 | ₩52,988 | ₩55,778 | ₩51,641 | ₩55,657 | +5.04% | 302만 |
|---|
| 2025.11.21 | ₩48,321 | ₩53,579 | ₩48,302 | ₩51,768 | +7.13% | 350.8만 |
|---|
| 2025.11.20 | ₩51,460 | ₩53,082 | ₩48,178 | ₩48,952 | -4.87% | 436만 |
|---|
| 2025.11.19 | ₩49,267 | ₩49,890 | ₩45,927 | ₩48,804 | -0.94% | 602.8만 |
|---|
| 2025.11.18 | ₩48,683 | ₩51,285 | ₩48,683 | ₩50,641 | +4.02% | 361.7만 |
|---|
| 2025.11.17 | ₩50,963 | ₩50,963 | ₩48,308 | ₩49,287 | -3.29% | 354.1만 |
|---|
| 2025.11.14 | ₩53,646 | ₩54,719 | ₩51,406 | ₩51,607 | -3.80% | 335.5만 |
|---|
| 2025.11.13 | ₩59,962 | ₩59,962 | ₩54,651 | ₩55,014 | -8.25% | 261.2만 |
|---|
| 2025.11.12 | ₩60,539 | ₩62,457 | ₩59,084 | ₩61,022 | +0.80% | 153.3만 |
|---|
| 2025.11.11 | ₩61,961 | ₩62,484 | ₩58,782 | ₩60,874 | -1.75% | 164만 |
|---|
| 2025.11.10 | ₩63,101 | ₩63,570 | ₩60,559 | ₩62,484 | -0.98% | 186.1만 |
|---|
| 2025.11.07 | ₩58,004 | ₩61,250 | ₩57,066 | ₩60,459 | +4.23% | 206.3만 |
|---|
| 2025.11.06 | ₩64,925 | ₩65,112 | ₩58,487 | ₩59,801 | -7.89% | 370.2만 |
|---|
| 2025.11.05 | ₩63,409 | ₩65,394 | ₩61,451 | ₩64,804 | +2.20% | 175.6만 |
|---|
| 2025.11.04 | ₩65,582 | ₩69,664 | ₩61,049 | ₩61,357 | -6.44% | 330.7만 |
|---|
| 2025.11.03 | ₩67,996 | ₩68,841 | ₩65,595 | ₩67,406 | -0.87% | 222.8만 |
|---|
| 2025.10.31 | ₩67,218 | ₩68,666 | ₩66,896 | ₩67,821 | +0.90% | 160.7만 |
|---|
| 2025.10.30 | ₩68,532 | ₩69,067 | ₩66,588 | ₩66,990 | -2.25% | 155.5만 |
|---|
| 2025.10.29 | ₩72,368 | ₩73,052 | ₩70,423 | ₩70,504 | -2.58% | 130.2만 |
|---|
| 2025.10.28 | ₩75,225 | ₩75,976 | ₩72,435 | ₩72,435 | -3.71% | 158.9만 |
|---|
| 2025.10.27 | ₩74,715 | ₩76,338 | ₩74,004 | ₩75,520 | +1.08% | 155.6만 |
|---|
| 2025.10.24 | ₩73,763 | ₩75,238 | ₩72,502 | ₩72,717 | -1.42% | 175.6만 |
|---|
| 2025.10.23 | ₩70,557 | ₩73,649 | ₩70,544 | ₩72,247 | +2.39% | 133.4만 |
|---|
| 2025.10.22 | ₩75,090 | ₩75,844 | ₩68,854 | ₩70,584 | -6.00% | 337.8만 |
|---|
| 2025.10.21 | ₩77,786 | ₩78,242 | ₩74,044 | ₩76,807 | -1.26% | 190.7만 |
|---|
| 2025.10.20 | ₩77,116 | ₩80,660 | ₩76,686 | ₩78,805 | +2.19% | 183.4만 |
|---|
| 2025.10.17 | ₩74,836 | ₩78,256 | ₩74,567 | ₩76,539 | +2.28% | 273.8만 |
|---|
| 2025.10.16 | ₩79,047 | ₩81,166 | ₩76,619 | ₩77,183 | -2.36% | 249만 |
|---|
| 2025.10.15 | ₩80,442 | ₩80,468 | ₩77,250 | ₩78,658 | -2.22% | 477.3만 |
|---|
| 2025.10.14 | ₩77,585 | ₩80,683 | ₩76,823 | ₩79,543 | +2.52% | 200.4만 |
|---|
| 2025.10.13 | ₩82,386 | ₩83,271 | ₩77,853 | ₩79,865 | -3.06% | 329.5만 |
|---|
| 2025.10.10 | ₩89,186 | ₩91,198 | ₩80,804 | ₩81,018 | -9.16% | 494.9만 |
|---|