시장 데이터를 불러오는 중
전체 종목
범블 과거 주가
Bumble Inc. - common stock · BMBL · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bumble Inc. - common stock · BMBL · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,432 | ₩3,459 | ₩3,365 | ₩3,392 | -1.17% | 104.6만 |
| 2026.10.08 | ₩3,352 | ₩3,432 | ₩3,313 | ₩3,425 | +2.19% | 266.1만 |
| 2026.10.07 | ₩3,325 | ₩3,365 | ₩3,258 | ₩3,338 | +0.40% | 215.5만 |
| 2026.10.06 | ₩3,432 | ₩3,445 | ₩3,325 | ₩3,352 | -2.33% | 145.7만 |
| 2026.10.05 | ₩3,352 | ₩3,427 | ₩3,352 | ₩3,405 | +1.59% | 176.1만 |
| 2026.10.02 | ₩3,439 | ₩3,439 | ₩3,325 | ₩3,392 | -1.36% | 142.6만 |
| 2026.10.01 | ₩3,472 | ₩3,512 | ₩3,338 | ₩3,405 | -1.92% | 228.4만 |
| 2026.09.30 | ₩3,445 | ₩3,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,445 |
| ₩3,512 |
| +1.94% |
| 283.6만 |
| 2026.09.29 | ₩3,365 | ₩3,445 | ₩3,325 | ₩3,432 | +1.98% | 249.6만 |
|---|
| 2026.09.28 | ₩3,539 | ₩3,545 | ₩3,365 | ₩3,379 | -4.53% | 259.1만 |
|---|
| 2026.09.25 | ₩3,579 | ₩3,672 | ₩3,539 | ₩3,552 | -0.75% | 152.8만 |
|---|
| 2026.09.24 | ₩3,606 | ₩3,706 | ₩3,565 | ₩3,579 | -0.74% | 200.7만 |
|---|
| 2026.09.23 | ₩3,752 | ₩3,752 | ₩3,552 | ₩3,579 | -4.63% | 166만 |
|---|
| 2026.09.22 | ₩3,859 | ₩3,899 | ₩3,726 | ₩3,779 | -2.08% | 154.8만 |
|---|
| 2026.09.21 | ₩3,739 | ₩3,853 | ₩3,686 | ₩3,806 | +1.79% | 175.8만 |
|---|
| 2026.09.18 | ₩3,953 | ₩3,973 | ₩3,686 | ₩3,726 | -5.74% | 333.8만 |
|---|
| 2026.09.17 | ₩4,019 | ₩4,040 | ₩3,953 | ₩3,953 | -1.66% | 175.5만 |
|---|
| 2026.09.16 | ₩3,993 | ₩4,053 | ₩3,913 | ₩4,006 | +0.33% | 189.9만 |
|---|
| 2026.09.15 | ₩3,953 | ₩4,153 | ₩3,866 | ₩4,033 | +2.03% | 263.9만 |
|---|
| 2026.09.14 | ₩4,006 | ₩4,180 | ₩3,933 | ₩3,966 | -1.00% | 393만 |
|---|
| 2026.09.11 | ₩3,993 | ₩4,126 | ₩3,979 | ₩3,993 | 0.00% | 241.8만 |
|---|
| 2026.09.10 | ₩3,873 | ₩4,019 | ₩3,873 | ₩3,979 | +2.76% | 184.1만 |
|---|
| 2026.09.09 | ₩3,873 | ₩3,953 | ₩3,866 | ₩3,913 | +1.03% | 149.3만 |
|---|
| 2026.09.08 | ₩3,873 | ₩3,979 | ₩3,873 | ₩3,886 | +0.34% | 273.1만 |
|---|
| 2026.09.04 | ₩3,806 | ₩3,879 | ₩3,782 | ₩3,873 | +1.75% | 162.7만 |
|---|
| 2026.09.03 | ₩3,779 | ₩3,986 | ₩3,779 | ₩3,833 | +1.41% | 299.9만 |
|---|
| 2026.09.02 | ₩3,539 | ₩3,839 | ₩3,539 | ₩3,779 | +6.79% | 288.5만 |
|---|
| 2026.09.01 | ₩3,606 | ₩3,698 | ₩3,512 | ₩3,579 | -0.74% | 250.9만 |
|---|
| 2026.08.31 | ₩3,632 | ₩3,686 | ₩3,606 | ₩3,659 | +0.74% | 161.4만 |
|---|
| 2026.08.28 | ₩3,632 | ₩3,699 | ₩3,619 | ₩3,646 | +0.37% | 85.8만 |
|---|
| 2026.08.27 | ₩3,699 | ₩3,726 | ₩3,592 | ₩3,619 | -2.17% | 171.2만 |
|---|
| 2026.08.26 | ₩3,739 | ₩3,759 | ₩3,619 | ₩3,672 | -1.79% | 252.1만 |
|---|
| 2026.08.25 | ₩3,766 | ₩3,899 | ₩3,726 | ₩3,792 | +0.71% | 225.3만 |
|---|
| 2026.08.24 | ₩3,699 | ₩3,819 | ₩3,659 | ₩3,806 | +2.89% | 190.2만 |
|---|
| 2026.08.21 | ₩3,792 | ₩3,792 | ₩3,632 | ₩3,739 | -1.41% | 176.5만 |
|---|
| 2026.08.20 | ₩3,672 | ₩3,833 | ₩3,652 | ₩3,739 | +1.82% | 195.5만 |
|---|
| 2026.08.19 | ₩3,632 | ₩3,746 | ₩3,619 | ₩3,726 | +2.57% | 261.8만 |
|---|
| 2026.08.18 | ₩3,485 | ₩3,672 | ₩3,459 | ₩3,632 | +4.21% | 281.7만 |
|---|
| 2026.08.17 | ₩3,606 | ₩3,619 | ₩3,439 | ₩3,472 | -3.70% | 287.8만 |
|---|
| 2026.08.14 | ₩3,659 | ₩3,719 | ₩3,579 | ₩3,619 | -1.09% | 244.4만 |
|---|
| 2026.08.13 | ₩3,499 | ₩3,659 | ₩3,452 | ₩3,632 | +3.82% | 352만 |
|---|
| 2026.08.12 | ₩3,686 | ₩3,732 | ₩3,439 | ₩3,485 | -5.43% | 682.9만 |
|---|
| 2026.08.11 | ₩3,646 | ₩3,859 | ₩3,646 | ₩3,712 | +1.83% | 426.2만 |
|---|
| 2026.08.10 | ₩3,739 | ₩3,766 | ₩3,552 | ₩3,646 | -2.50% | 550.4만 |
|---|
| 2026.08.07 | ₩3,806 | ₩3,899 | ₩3,699 | ₩3,779 | -0.70% | 204.3만 |
|---|
| 2026.08.06 | ₩3,659 | ₩3,993 | ₩3,612 | ₩3,799 | +3.83% | 369.7만 |
|---|
| 2026.08.05 | ₩4,193 | ₩4,287 | ₩4,046 | ₩4,060 | -3.18% | 452.5만 |
|---|
| 2026.08.04 | ₩4,113 | ₩4,287 | ₩4,100 | ₩4,273 | +3.90% | 263.3만 |
|---|
| 2026.08.03 | ₩3,899 | ₩4,160 | ₩3,897 | ₩4,126 | +5.82% | 303.9만 |
|---|
| 2026.07.31 | ₩3,886 | ₩3,886 | ₩3,766 | ₩3,806 | -2.06% | 188.3만 |
|---|
| 2026.07.30 | ₩3,926 | ₩3,939 | ₩3,806 | ₩3,886 | -1.02% | 185.7만 |
|---|
| 2026.07.29 | ₩4,019 | ₩4,100 | ₩3,939 | ₩3,966 | -1.33% | 160.8만 |
|---|
| 2026.07.28 | ₩3,959 | ₩4,093 | ₩3,905 | ₩4,019 | +1.52% | 175.8만 |
|---|
| 2026.07.27 | ₩3,766 | ₩3,993 | ₩3,766 | ₩3,953 | +4.96% | 221.4만 |
|---|
| 2026.07.24 | ₩3,739 | ₩3,873 | ₩3,726 | ₩3,752 | +0.36% | 199.2만 |
|---|
| 2026.07.23 | ₩3,752 | ₩3,772 | ₩3,632 | ₩3,726 | -0.71% | 197.4만 |
|---|
| 2026.07.22 | ₩3,833 | ₩3,833 | ₩3,719 | ₩3,752 | -2.09% | 191.5만 |
|---|
| 2026.07.21 | ₩3,986 | ₩4,006 | ₩3,779 | ₩3,833 | -3.85% | 189.2만 |
|---|
| 2026.07.20 | ₩3,913 | ₩3,986 | ₩3,839 | ₩3,913 | 0.00% | 195만 |
|---|
| 2026.07.17 | ₩3,979 | ₩4,058 | ₩3,833 | ₩3,899 | -2.01% | 245.5만 |
|---|
| 2026.07.16 | ₩4,173 | ₩4,220 | ₩4,019 | ₩4,046 | -3.04% | 171.8만 |
|---|
| 2026.07.15 | ₩3,953 | ₩4,180 | ₩3,926 | ₩4,140 | +4.73% | 239.1만 |
|---|
| 2026.07.14 | ₩4,153 | ₩4,166 | ₩3,899 | ₩3,913 | -5.79% | 204.2만 |
|---|
| 2026.07.13 | ₩4,086 | ₩4,193 | ₩4,066 | ₩4,153 | +1.63% | 176.2만 |
|---|
| 2026.07.10 | ₩4,193 | ₩4,200 | ₩4,006 | ₩4,046 | -3.50% | 228.7만 |
|---|
| 2026.07.09 | ₩3,953 | ₩4,173 | ₩3,886 | ₩4,100 | +3.72% | 271.7만 |
|---|
| 2026.07.08 | ₩4,140 | ₩4,141 | ₩3,953 | ₩4,006 | -3.23% | 198.6만 |
|---|
| 2026.07.07 | ₩4,247 | ₩4,353 | ₩4,120 | ₩4,166 | -1.89% | 176.4만 |
|---|
| 2026.07.06 | ₩4,393 | ₩4,393 | ₩4,153 | ₩4,233 | -3.65% | 187.7만 |
|---|
| 2026.07.02 | ₩4,313 | ₩4,607 | ₩4,287 | ₩4,380 | +1.55% | 321.5만 |
|---|
| 2026.07.01 | ₩4,333 | ₩4,547 | ₩4,313 | ₩4,313 | -0.46% | 351.2만 |
|---|
| 2026.06.30 | ₩4,233 | ₩4,320 | ₩4,154 | ₩4,273 | +0.95% | 237.5만 |
|---|
| 2026.06.29 | ₩4,060 | ₩4,400 | ₩4,033 | ₩4,273 | +5.26% | 483.3만 |
|---|
| 2026.06.26 | ₩3,886 | ₩4,220 | ₩3,873 | ₩4,060 | +4.47% | 1113.9만 |
|---|
| 2026.06.25 | ₩3,579 | ₩4,166 | ₩3,392 | ₩3,926 | +9.70% | 1721.7만 |
|---|
| 2026.06.24 | ₩3,739 | ₩3,826 | ₩3,606 | ₩3,632 | -2.86% | 268.2만 |
|---|
| 2026.06.23 | ₩3,672 | ₩3,779 | ₩3,545 | ₩3,739 | +1.82% | 397.5만 |
|---|
| 2026.06.22 | ₩3,979 | ₩3,979 | ₩3,619 | ₩3,726 | -6.38% | 345만 |
|---|
| 2026.06.18 | ₩3,953 | ₩4,073 | ₩3,866 | ₩3,953 | 0.00% | 615.9만 |
|---|
| 2026.06.17 | ₩4,073 | ₩4,240 | ₩3,939 | ₩3,953 | -2.95% | 277.3만 |
|---|
| 2026.06.16 | ₩3,926 | ₩4,100 | ₩3,886 | ₩4,086 | +4.08% | 994만 |
|---|
| 2026.06.15 | ₩3,686 | ₩3,953 | ₩3,686 | ₩3,926 | +6.52% | 232.1만 |
|---|
| 2026.06.12 | ₩3,672 | ₩3,686 | ₩3,606 | ₩3,632 | -1.09% | 177.4만 |
|---|
| 2026.06.11 | ₩3,619 | ₩3,672 | ₩3,539 | ₩3,646 | +0.74% | 248.2만 |
|---|
| 2026.06.10 | ₩3,686 | ₩3,732 | ₩3,565 | ₩3,619 | -1.81% | 212.7만 |
|---|
| 2026.06.09 | ₩3,766 | ₩3,873 | ₩3,659 | ₩3,726 | -1.06% | 216.7만 |
|---|
| 2026.06.08 | ₩3,870 | ₩3,893 | ₩3,779 | ₩3,806 | -1.66% | 190.6만 |
|---|
| 2026.06.05 | ₩3,953 | ₩4,032 | ₩3,719 | ₩3,792 | -4.05% | 334.1만 |
|---|
| 2026.06.04 | ₩4,026 | ₩4,206 | ₩3,899 | ₩3,993 | -0.83% | 493.8만 |
|---|
| 2026.06.03 | ₩4,033 | ₩4,033 | ₩3,739 | ₩3,806 | -5.63% | 397.2만 |
|---|
| 2026.06.02 | ₩4,260 | ₩4,300 | ₩4,046 | ₩4,060 | -4.70% | 283.9만 |
|---|
| 2026.06.01 | ₩4,260 | ₩4,380 | ₩4,180 | ₩4,300 | +0.94% | 355.7만 |
|---|
| 2026.05.29 | ₩4,380 | ₩4,380 | ₩4,200 | ₩4,233 | -3.35% | 280.6만 |
|---|
| 2026.05.28 | ₩4,260 | ₩4,387 | ₩4,233 | ₩4,353 | +2.19% | 217.2만 |
|---|
| 2026.05.27 | ₩4,193 | ₩4,320 | ₩4,140 | ₩4,220 | +0.64% | 207.9만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,353 | ₩4,093 | ₩4,220 | +2.93% | 229.8만 |
|---|
| 2026.05.22 | ₩4,100 | ₩4,180 | ₩4,073 | ₩4,153 | +1.30% | 171.8만 |
|---|
| 2026.05.21 | ₩4,140 | ₩4,150 | ₩3,986 | ₩4,086 | -1.29% | 299만 |
|---|
| 2026.05.20 | ₩4,166 | ₩4,220 | ₩4,033 | ₩4,166 | 0.00% | 350.1만 |
|---|
| 2026.05.19 | ₩4,300 | ₩4,447 | ₩4,113 | ₩4,220 | -1.86% | 407.6만 |
|---|
| 2026.05.18 | ₩4,140 | ₩4,327 | ₩4,073 | ₩4,247 | +2.58% | 238만 |
|---|
| 2026.05.15 | ₩4,293 | ₩4,360 | ₩4,193 | ₩4,193 | -2.33% | 174.4만 |
|---|
| 2026.05.14 | ₩4,527 | ₩4,607 | ₩4,313 | ₩4,353 | -3.83% | 223.8만 |
|---|
| 2026.05.13 | ₩4,420 | ₩4,660 | ₩4,400 | ₩4,540 | +2.72% | 294.1만 |
|---|
| 2026.05.12 | ₩4,447 | ₩4,594 | ₩4,407 | ₩4,487 | +0.90% | 252.3만 |
|---|
| 2026.05.11 | ₩4,754 | ₩4,834 | ₩4,380 | ₩4,393 | -7.58% | 439만 |
|---|
| 2026.05.08 | ₩4,647 | ₩4,847 | ₩4,500 | ₩4,834 | +4.02% | 420.6만 |
|---|
| 2026.05.07 | ₩4,634 | ₩4,861 | ₩4,607 | ₩4,620 | -0.29% | 489.2만 |
|---|
| 2026.05.06 | ₩5,702 | ₩5,769 | ₩4,487 | ₩4,580 | -19.67% | 946.6만 |
|---|
| 2026.05.05 | ₩5,702 | ₩5,829 | ₩5,415 | ₩5,729 | +0.47% | 414.7만 |
|---|
| 2026.05.04 | ₩5,582 | ₩5,702 | ₩5,448 | ₩5,702 | +2.15% | 264만 |
|---|
| 2026.05.01 | ₩5,542 | ₩5,635 | ₩5,475 | ₩5,555 | +0.24% | 239.1만 |
|---|
| 2026.04.30 | ₩5,635 | ₩5,635 | ₩5,422 | ₩5,542 | -1.66% | 212.5만 |
|---|
| 2026.04.29 | ₩5,622 | ₩5,742 | ₩5,482 | ₩5,622 | 0.00% | 224.6만 |
|---|
| 2026.04.28 | ₩5,715 | ₩5,829 | ₩5,595 | ₩5,689 | -0.47% | 199.2만 |
|---|
| 2026.04.27 | ₩5,781 | ₩5,889 | ₩5,582 | ₩5,715 | -1.13% | 247.5만 |
|---|
| 2026.04.24 | ₩5,609 | ₩5,702 | ₩5,435 | ₩5,702 | +1.67% | 282.8만 |
|---|
| 2026.04.23 | ₩5,822 | ₩5,902 | ₩5,589 | ₩5,622 | -3.44% | 386.1만 |
|---|
| 2026.04.22 | ₩6,009 | ₩6,029 | ₩5,722 | ₩5,902 | -1.78% | 248.4만 |
|---|
| 2026.04.21 | ₩5,996 | ₩6,136 | ₩5,896 | ₩5,969 | -0.45% | 391.9만 |
|---|
| 2026.04.20 | ₩5,609 | ₩5,916 | ₩5,528 | ₩5,916 | +5.48% | 312.6만 |
|---|
| 2026.04.17 | ₩5,789 | ₩5,983 | ₩5,622 | ₩5,689 | -1.73% | 335.7만 |
|---|
| 2026.04.16 | ₩5,502 | ₩5,776 | ₩5,428 | ₩5,755 | +4.61% | 362만 |
|---|
| 2026.04.15 | ₩5,074 | ₩5,475 | ₩5,048 | ₩5,462 | +7.63% | 345.8만 |
|---|
| 2026.04.14 | ₩4,847 | ₩5,048 | ₩4,794 | ₩5,034 | +3.86% | 232.8만 |
|---|
| 2026.04.13 | ₩4,460 | ₩4,794 | ₩4,407 | ₩4,781 | +7.19% | 240.1만 |
|---|
| 2026.04.10 | ₩4,620 | ₩4,750 | ₩4,494 | ₩4,540 | -1.73% | 240.4만 |
|---|
| 2026.04.09 | ₩4,634 | ₩4,634 | ₩4,520 | ₩4,607 | -0.58% | 173.1만 |
|---|
| 2026.04.08 | ₩4,861 | ₩4,994 | ₩4,640 | ₩4,660 | -4.12% | 205.7만 |
|---|
| 2026.04.07 | ₩4,580 | ₩4,681 | ₩4,393 | ₩4,647 | +1.46% | 191.7만 |
|---|
| 2026.04.06 | ₩4,487 | ₩4,674 | ₩4,480 | ₩4,607 | +2.68% | 332.9만 |
|---|
| 2026.04.02 | ₩4,380 | ₩4,674 | ₩4,300 | ₩4,487 | +2.44% | 368.5만 |
|---|
| 2026.04.01 | ₩4,487 | ₩4,494 | ₩4,300 | ₩4,447 | -0.89% | 240.4만 |
|---|
| 2026.03.31 | ₩4,327 | ₩4,460 | ₩4,240 | ₩4,353 | +0.62% | 234.7만 |
|---|
| 2026.03.30 | ₩4,393 | ₩4,393 | ₩4,166 | ₩4,327 | -1.52% | 351.5만 |
|---|
| 2026.03.27 | ₩4,407 | ₩4,453 | ₩4,233 | ₩4,300 | -2.42% | 288.7만 |
|---|
| 2026.03.26 | ₩4,407 | ₩4,520 | ₩4,367 | ₩4,447 | +0.91% | 309.7만 |
|---|
| 2026.03.25 | ₩4,580 | ₩4,660 | ₩4,380 | ₩4,433 | -3.21% | 509.1만 |
|---|
| 2026.03.24 | ₩4,714 | ₩4,754 | ₩4,520 | ₩4,540 | -3.68% | 473만 |
|---|
| 2026.03.23 | ₩4,834 | ₩4,901 | ₩4,660 | ₩4,794 | -0.83% | 353.3만 |
|---|
| 2026.03.20 | ₩5,021 | ₩5,021 | ₩4,660 | ₩4,767 | -5.05% | 896.3만 |
|---|
| 2026.03.19 | ₩4,994 | ₩5,028 | ₩4,841 | ₩4,994 | 0.00% | 330.6만 |
|---|
| 2026.03.18 | ₩5,328 | ₩5,515 | ₩4,994 | ₩5,048 | -5.26% | 459.3만 |
|---|
| 2026.03.17 | ₩5,155 | ₩5,755 | ₩5,141 | ₩5,528 | +7.25% | 668.2만 |
|---|
| 2026.03.16 | ₩5,061 | ₩5,275 | ₩4,807 | ₩5,168 | +2.11% | 1579.3만 |
|---|
| 2026.03.13 | ₩5,141 | ₩5,328 | ₩4,887 | ₩5,034 | -2.08% | 1003.9만 |
|---|
| 2026.03.12 | ₩4,901 | ₩5,675 | ₩4,901 | ₩5,088 | +3.81% | 3427.2만 |
|---|
| 2026.03.11 | ₩3,806 | ₩3,993 | ₩3,766 | ₩3,792 | -0.35% | 896.4만 |
|---|
| 2026.03.10 | ₩3,913 | ₩3,913 | ₩3,679 | ₩3,752 | -4.10% | 393.9만 |
|---|
| 2026.03.09 | ₩4,006 | ₩4,026 | ₩3,759 | ₩3,953 | -1.33% | 230.8만 |
|---|
| 2026.03.06 | ₩4,100 | ₩4,120 | ₩3,953 | ₩4,086 | -0.33% | 169.1만 |
|---|
| 2026.03.05 | ₩4,026 | ₩4,307 | ₩4,006 | ₩4,180 | +3.81% | 285.7만 |
|---|
| 2026.03.04 | ₩3,966 | ₩4,094 | ₩3,886 | ₩4,033 | +1.68% | 172.6만 |
|---|
| 2026.03.03 | ₩3,913 | ₩4,053 | ₩3,726 | ₩3,953 | +1.02% | 373.2만 |
|---|
| 2026.03.02 | ₩4,006 | ₩4,193 | ₩3,939 | ₩4,060 | +1.33% | 252.5만 |
|---|
| 2026.02.27 | ₩4,046 | ₩4,133 | ₩3,913 | ₩4,060 | +0.33% | 469.2만 |
|---|
| 2026.02.26 | ₩3,899 | ₩4,260 | ₩3,886 | ₩4,153 | +6.51% | 299만 |
|---|
| 2026.02.25 | ₩3,939 | ₩3,939 | ₩3,779 | ₩3,899 | -1.02% | 214만 |
|---|
| 2026.02.24 | ₩3,766 | ₩3,933 | ₩3,752 | ₩3,886 | +3.19% | 288.9만 |
|---|
| 2026.02.23 | ₩4,060 | ₩4,060 | ₩3,672 | ₩3,699 | -8.88% | 553.8만 |
|---|
| 2026.02.20 | ₩3,833 | ₩4,073 | ₩3,813 | ₩4,046 | +5.57% | 449.1만 |
|---|
| 2026.02.19 | ₩3,552 | ₩3,873 | ₩3,485 | ₩3,833 | +7.89% | 379.5만 |
|---|
| 2026.02.18 | ₩3,619 | ₩3,752 | ₩3,539 | ₩3,606 | -0.37% | 258.2만 |
|---|
| 2026.02.17 | ₩3,672 | ₩3,746 | ₩3,499 | ₩3,659 | -0.36% | 438.8만 |
|---|
| 2026.02.13 | ₩3,726 | ₩3,833 | ₩3,646 | ₩3,672 | -1.43% | 236.5만 |
|---|
| 2026.02.12 | ₩3,939 | ₩3,953 | ₩3,672 | ₩3,726 | -5.42% | 251.6만 |
|---|
| 2026.02.11 | ₩4,340 | ₩4,340 | ₩3,926 | ₩3,939 | -9.23% | 427.4만 |
|---|
| 2026.02.10 | ₩4,300 | ₩4,500 | ₩4,247 | ₩4,340 | +0.93% | 194.6만 |
|---|
| 2026.02.09 | ₩4,287 | ₩4,312 | ₩4,153 | ₩4,260 | -0.62% | 215.3만 |
|---|
| 2026.02.06 | ₩4,126 | ₩4,313 | ₩4,019 | ₩4,300 | +4.21% | 247.6만 |
|---|
| 2026.02.05 | ₩4,287 | ₩4,359 | ₩4,046 | ₩4,126 | -3.74% | 369.4만 |
|---|
| 2026.02.04 | ₩4,327 | ₩4,494 | ₩4,253 | ₩4,367 | +0.93% | 280.1만 |
|---|
| 2026.02.03 | ₩4,500 | ₩4,514 | ₩4,153 | ₩4,327 | -3.86% | 441.9만 |
|---|
| 2026.02.02 | ₩4,474 | ₩4,587 | ₩4,400 | ₩4,460 | -0.30% | 261.6만 |
|---|
| 2026.01.30 | ₩4,620 | ₩4,681 | ₩4,447 | ₩4,474 | -3.18% | 324.1만 |
|---|
| 2026.01.29 | ₩4,874 | ₩4,874 | ₩4,607 | ₩4,687 | -3.84% | 208만 |
|---|
| 2026.01.28 | ₩4,941 | ₩5,081 | ₩4,807 | ₩4,847 | -1.89% | 173.7만 |
|---|
| 2026.01.27 | ₩5,168 | ₩5,181 | ₩4,807 | ₩4,914 | -4.91% | 238.5만 |
|---|
| 2026.01.26 | ₩4,727 | ₩5,221 | ₩4,640 | ₩5,181 | +9.60% | 361.6만 |
|---|
| 2026.01.23 | ₩4,834 | ₩4,928 | ₩4,687 | ₩4,727 | -2.21% | 180.9만 |
|---|
| 2026.01.22 | ₩4,847 | ₩4,928 | ₩4,787 | ₩4,821 | -0.55% | 202.4만 |
|---|
| 2026.01.21 | ₩4,741 | ₩5,054 | ₩4,703 | ₩4,794 | +1.13% | 278.4만 |
|---|
| 2026.01.20 | ₩4,620 | ₩4,741 | ₩4,574 | ₩4,701 | +1.73% | 237.7만 |
|---|
| 2026.01.16 | ₩4,874 | ₩4,928 | ₩4,754 | ₩4,767 | -2.19% | 271.9만 |
|---|
| 2026.01.15 | ₩4,781 | ₩4,887 | ₩4,667 | ₩4,874 | +1.96% | 197만 |
|---|
| 2026.01.14 | ₩4,847 | ₩4,887 | ₩4,707 | ₩4,794 | -1.10% | 211.3만 |
|---|
| 2026.01.13 | ₩4,767 | ₩5,041 | ₩4,767 | ₩4,834 | +1.40% | 323.1만 |
|---|
| 2026.01.12 | ₩4,660 | ₩4,754 | ₩4,540 | ₩4,741 | +1.72% | 342만 |
|---|
| 2026.01.09 | ₩4,687 | ₩4,741 | ₩4,540 | ₩4,647 | -0.85% | 240.8만 |
|---|
| 2026.01.08 | ₩4,847 | ₩4,887 | ₩4,674 | ₩4,701 | -3.03% | 193.2만 |
|---|
| 2026.01.07 | ₩4,807 | ₩5,034 | ₩4,781 | ₩4,834 | +0.56% | 290.6만 |
|---|
| 2026.01.06 | ₩4,861 | ₩4,887 | ₩4,654 | ₩4,807 | -1.10% | 452.7만 |
|---|
| 2026.01.05 | ₩4,887 | ₩5,068 | ₩4,767 | ₩4,861 | -0.55% | 324.3만 |
|---|
| 2026.01.02 | ₩4,834 | ₩4,934 | ₩4,821 | ₩4,834 | 0.00% | 306.4만 |
|---|
| 2025.12.31 | ₩4,807 | ₩5,061 | ₩4,747 | ₩4,767 | -0.83% | 404.6만 |
|---|
| 2025.12.30 | ₩4,607 | ₩4,976 | ₩4,583 | ₩4,834 | +4.93% | 325.3만 |
|---|
| 2025.12.29 | ₩4,647 | ₩4,687 | ₩4,600 | ₩4,607 | -0.86% | 243.4만 |
|---|
| 2025.12.26 | ₩4,741 | ₩4,761 | ₩4,620 | ₩4,701 | -0.85% | 180.6만 |
|---|
| 2025.12.24 | ₩4,807 | ₩4,834 | ₩4,714 | ₩4,781 | -0.56% | 146.3만 |
|---|
| 2025.12.23 | ₩4,687 | ₩4,807 | ₩4,634 | ₩4,781 | +1.99% | 271.3만 |
|---|
| 2025.12.22 | ₩4,607 | ₩5,048 | ₩4,607 | ₩4,727 | +2.61% | 245.3만 |
|---|
| 2025.12.19 | ₩4,674 | ₩4,814 | ₩4,567 | ₩4,620 | -1.14% | 546.4만 |
|---|
| 2025.12.18 | ₩4,687 | ₩4,701 | ₩4,514 | ₩4,660 | -0.57% | 367.7만 |
|---|
| 2025.12.17 | ₩4,741 | ₩4,827 | ₩4,580 | ₩4,607 | -2.82% | 270.7만 |
|---|
| 2025.12.16 | ₩4,620 | ₩4,754 | ₩4,554 | ₩4,714 | +2.02% | 322.6만 |
|---|
| 2025.12.15 | ₩4,554 | ₩4,634 | ₩4,440 | ₩4,620 | +1.47% | 371.3만 |
|---|
| 2025.12.12 | ₩4,941 | ₩4,941 | ₩4,527 | ₩4,527 | -8.38% | 371.6만 |
|---|
| 2025.12.11 | ₩5,141 | ₩5,148 | ₩4,881 | ₩4,941 | -3.90% | 333.8만 |
|---|
| 2025.12.10 | ₩5,048 | ₩5,208 | ₩5,008 | ₩5,168 | +2.38% | 271.8만 |
|---|
| 2025.12.09 | ₩4,834 | ₩5,088 | ₩4,807 | ₩5,048 | +4.42% | 266.7만 |
|---|
| 2025.12.08 | ₩4,874 | ₩4,941 | ₩4,770 | ₩4,861 | -0.27% | 232.6만 |
|---|
| 2025.12.05 | ₩4,928 | ₩5,041 | ₩4,801 | ₩4,834 | -1.90% | 254.6만 |
|---|
| 2025.12.04 | ₩5,008 | ₩5,021 | ₩4,861 | ₩4,954 | -1.07% | 178.2만 |
|---|
| 2025.12.03 | ₩4,908 | ₩5,074 | ₩4,874 | ₩5,021 | +2.31% | 293.6만 |
|---|
| 2025.12.02 | ₩4,914 | ₩4,964 | ₩4,821 | ₩4,901 | -0.27% | 276.9만 |
|---|
| 2025.12.01 | ₩4,701 | ₩5,008 | ₩4,567 | ₩4,901 | +4.26% | 365.3만 |
|---|
| 2025.11.28 | ₩4,714 | ₩4,834 | ₩4,694 | ₩4,741 | +0.57% | 139.8만 |
|---|
| 2025.11.26 | ₩4,714 | ₩4,767 | ₩4,620 | ₩4,714 | 0.00% | 240만 |
|---|
| 2025.11.25 | ₩4,660 | ₩4,981 | ₩4,634 | ₩4,754 | +2.01% | 290.6만 |
|---|
| 2025.11.24 | ₩4,620 | ₩4,747 | ₩4,474 | ₩4,634 | +0.29% | 335.4만 |
|---|
| 2025.11.21 | ₩4,313 | ₩4,500 | ₩4,248 | ₩4,433 | +2.79% | 338.4만 |
|---|
| 2025.11.20 | ₩4,647 | ₩4,666 | ₩4,260 | ₩4,313 | -7.18% | 344.4만 |
|---|
| 2025.11.19 | ₩4,660 | ₩4,727 | ₩4,451 | ₩4,540 | -2.58% | 362.4만 |
|---|
| 2025.11.18 | ₩4,867 | ₩4,867 | ₩4,567 | ₩4,687 | -3.70% | 356.6만 |
|---|
| 2025.11.17 | ₩4,834 | ₩4,988 | ₩4,701 | ₩4,767 | -1.38% | 315.3만 |
|---|
| 2025.11.14 | ₩4,901 | ₩4,941 | ₩4,747 | ₩4,807 | -1.91% | 333.2만 |
|---|
| 2025.11.13 | ₩5,155 | ₩5,235 | ₩4,981 | ₩4,994 | -3.11% | 331만 |
|---|
| 2025.11.12 | ₩5,368 | ₩5,435 | ₩5,208 | ₩5,215 | -2.86% | 285.8만 |
|---|
| 2025.11.11 | ₩5,488 | ₩5,515 | ₩5,221 | ₩5,342 | -2.68% | 345.2만 |
|---|
| 2025.11.10 | ₩5,796 | ₩5,836 | ₩5,462 | ₩5,488 | -5.30% | 367.5만 |
|---|
| 2025.11.07 | ₩5,622 | ₩5,822 | ₩5,555 | ₩5,695 | +1.31% | 371.1만 |
|---|
| 2025.11.06 | ₩5,555 | ₩6,003 | ₩5,368 | ₩5,662 | +1.92% | 687.7만 |
|---|
| 2025.11.05 | ₩6,984 | ₩7,284 | ₩6,891 | ₩7,238 | +3.63% | 421.1만 |
|---|
| 2025.11.04 | ₩7,158 | ₩7,271 | ₩6,997 | ₩7,024 | -1.87% | 176만 |
|---|
| 2025.11.03 | ₩7,411 | ₩7,572 | ₩7,305 | ₩7,331 | -1.08% | 161.6만 |
|---|
| 2025.10.31 | ₩7,358 | ₩7,652 | ₩7,318 | ₩7,411 | +0.73% | 171.3만 |
|---|
| 2025.10.30 | ₩7,264 | ₩7,407 | ₩7,184 | ₩7,318 | +0.74% | 261만 |
|---|
| 2025.10.29 | ₩7,465 | ₩7,572 | ₩7,264 | ₩7,398 | -0.89% | 150.8만 |
|---|
| 2025.10.28 | ₩7,732 | ₩7,732 | ₩7,411 | ₩7,478 | -3.28% | 147.7만 |
|---|
| 2025.10.27 | ₩7,959 | ₩7,959 | ₩7,692 | ₩7,718 | -3.02% | 165.1만 |
|---|
| 2025.10.24 | ₩7,839 | ₩7,919 | ₩7,718 | ₩7,852 | +0.17% | 203.6만 |
|---|
| 2025.10.23 | ₩7,532 | ₩7,692 | ₩7,475 | ₩7,692 | +2.13% | 172.4만 |
|---|
| 2025.10.22 | ₩7,425 | ₩7,638 | ₩7,398 | ₩7,572 | +1.98% | 220.5만 |
|---|
| 2025.10.21 | ₩7,612 | ₩7,612 | ₩7,478 | ₩7,491 | -1.58% | 181만 |
|---|
| 2025.10.20 | ₩7,011 | ₩7,645 | ₩7,011 | ₩7,612 | +8.57% | 307만 |
|---|
| 2025.10.17 | ₩7,131 | ₩7,171 | ₩7,037 | ₩7,051 | -1.12% | 151.5만 |
|---|
| 2025.10.16 | ₩7,385 | ₩7,401 | ₩7,011 | ₩7,118 | -3.62% | 160.4만 |
|---|
| 2025.10.15 | ₩7,331 | ₩7,705 | ₩7,224 | ₩7,345 | +0.18% | 242.6만 |
|---|
| 2025.10.14 | ₩6,824 | ₩7,178 | ₩6,824 | ₩7,131 | +4.50% | 216.4만 |
|---|
| 2025.10.13 | ₩6,877 | ₩7,024 | ₩6,730 | ₩6,997 | +1.75% | 263.3만 |
|---|
| 2025.10.10 | ₩7,425 | ₩7,445 | ₩6,770 | ₩6,770 | -8.81% | 297만 |
|---|