시장 데이터를 불러오는 중
전체 종목
Bluemount Holdings Limited - Class B Ordinary Shares 과거 주가
Bluemount Holdings Limited - Class B Ordinary Shares · BMHL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemount Holdings Limited - Class B Ordinary Shares · BMHL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,604 | ₩5,844 | ₩4,403 | ₩4,737 | -15.48% | 1.8만 |
| 2026.10.08 | ₩5,711 | ₩5,711 | ₩5,110 | ₩5,257 | -7.94% | 3.9천 |
| 2026.10.07 | ₩5,871 | ₩6,645 | ₩5,411 | ₩5,511 | -6.14% | 2.9만 |
| 2026.10.06 | ₩5,978 | ₩6,151 | ₩5,978 | ₩6,151 | +2.90% | 1.1천 |
| 2026.10.05 | ₩5,978 | ₩6,338 | ₩5,419 | ₩5,964 | -0.22% | 2.5천 |
| 2026.10.02 | ₩5,537 | ₩6,002 | ₩5,537 | ₩6,002 | +8.39% | 1.5천 |
| 2026.10.01 | ₩5,365 | ₩5,537 | ₩5,365 | ₩5,537 | +3.21% | 4.1천 |
| 2026.09.30 | ₩5,924 | ₩6,004 | ₩5,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,764 |
| -2.70% |
| 1.5만 |
| 2026.09.29 | ₩6,471 | ₩6,960 | ₩6,191 | ₩6,191 | -4.33% | 500 |
|---|
| 2026.09.28 | ₩7,312 | ₩7,312 | ₩6,004 | ₩6,671 | -8.76% | 1.9만 |
|---|
| 2026.09.25 | ₩7,472 | ₩7,472 | ₩6,818 | ₩6,818 | -8.75% | 800 |
|---|
| 2026.09.24 | ₩6,938 | ₩7,592 | ₩6,738 | ₩6,818 | -1.73% | 3.4천 |
|---|
| 2026.09.23 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,379 | ₩7,379 | ₩7,379 | ₩7,379 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,045 | ₩7,489 | ₩6,937 | ₩7,379 | +4.73% | 2.3천 |
|---|
| 2026.09.14 | ₩7,274 | ₩7,274 | ₩7,072 | ₩7,072 | -2.79% | 800 |
|---|
| 2026.09.11 | ₩7,499 | ₩7,552 | ₩6,832 | ₩6,832 | -8.90% | 900 |
|---|
| 2026.09.10 | ₩7,565 | ₩7,992 | ₩6,671 | ₩7,748 | +2.42% | 1.7만 |
|---|
| 2026.09.09 | ₩7,992 | ₩7,992 | ₩7,992 | ₩7,992 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,960 | ₩7,992 | ₩7,872 | ₩7,992 | +0.40% | 600 |
|---|
| 2026.09.04 | ₩7,966 | ₩7,966 | ₩7,966 | ₩7,966 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩7,872 | ₩7,992 | ₩7,552 | ₩7,992 | +1.53% | 1.4천 |
|---|
| 2026.09.02 | ₩7,725 | ₩7,872 | ₩7,512 | ₩7,872 | +1.90% | 1.3천 |
|---|
| 2026.09.01 | ₩7,887 | ₩7,887 | ₩7,887 | ₩7,887 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,705 | ₩7,887 | ₩7,525 | ₩7,887 | +2.35% | 1.2천 |
|---|
| 2026.08.28 | ₩7,931 | ₩7,931 | ₩7,931 | ₩7,931 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,672 | ₩7,992 | ₩7,125 | ₩7,931 | +3.37% | 1.2천 |
|---|
| 2026.08.26 | ₩7,739 | ₩8,006 | ₩7,739 | ₩7,806 | +0.86% | 3.1천 |
|---|
| 2026.08.25 | ₩7,992 | ₩7,992 | ₩7,992 | ₩7,992 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩7,992 | ₩7,992 | ₩7,992 | ₩7,992 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,792 | ₩7,992 | ₩7,339 | ₩7,992 | +2.57% | 1.6천 |
|---|
| 2026.08.20 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩7,525 | ₩7,792 | ₩7,340 | ₩7,792 | +3.55% | 1.8천 |
|---|
| 2026.08.17 | ₩7,725 | ₩7,792 | ₩7,725 | ₩7,792 | +0.86% | 400 |
|---|
| 2026.08.14 | ₩7,762 | ₩7,762 | ₩7,762 | ₩7,762 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,762 | ₩7,762 | ₩7,762 | ₩7,762 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩7,699 | ₩7,699 | ₩7,605 | ₩7,685 | -0.17% | 900 |
|---|
| 2026.08.11 | ₩7,792 | ₩7,792 | ₩7,792 | ₩7,792 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,792 | ₩7,792 | ₩7,499 | ₩7,792 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩7,405 | ₩7,728 | ₩7,272 | ₩7,725 | +4.32% | 3.1천 |
|---|
| 2026.08.06 | ₩7,525 | ₩7,525 | ₩7,525 | ₩7,525 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩7,459 | ₩7,459 | ₩7,459 | ₩7,459 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,392 | ₩7,459 | ₩7,392 | ₩7,459 | +0.90% | 600 |
|---|
| 2026.08.03 | ₩7,472 | ₩7,472 | ₩7,472 | ₩7,472 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,472 | ₩7,472 | ₩7,472 | ₩7,472 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,472 | ₩7,472 | ₩7,472 | ₩7,472 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩7,339 | ₩7,472 | ₩7,205 | ₩7,472 | +1.82% | 3.8천 |
|---|
| 2026.07.28 | ₩7,098 | ₩7,499 | ₩7,097 | ₩7,499 | +5.64% | 1.6천 |
|---|
| 2026.07.27 | ₩7,325 | ₩7,525 | ₩7,072 | ₩7,525 | +2.73% | 4천 |
|---|
| 2026.07.24 | ₩7,512 | ₩7,512 | ₩7,512 | ₩7,512 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,539 | ₩7,779 | ₩7,325 | ₩7,445 | -1.24% | 7.5천 |
|---|
| 2026.07.22 | ₩7,645 | ₩7,779 | ₩7,472 | ₩7,778 | +1.73% | 1.3천 |
|---|
| 2026.07.21 | ₩7,659 | ₩7,659 | ₩7,659 | ₩7,659 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩7,657 | ₩7,679 | ₩7,657 | ₩7,659 | +0.02% | 600 |
|---|
| 2026.07.17 | ₩7,672 | ₩7,819 | ₩7,592 | ₩7,592 | -1.04% | 1천 |
|---|
| 2026.07.16 | ₩7,859 | ₩8,032 | ₩7,685 | ₩7,685 | -2.21% | 5.9천 |
|---|
| 2026.07.15 | ₩7,739 | ₩8,126 | ₩7,645 | ₩8,074 | +4.33% | 3.8천 |
|---|
| 2026.07.14 | ₩7,739 | ₩8,126 | ₩7,485 | ₩8,126 | +5.00% | 1.4천 |
|---|
| 2026.07.13 | ₩8,128 | ₩8,128 | ₩8,128 | ₩8,128 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩7,899 | ₩8,112 | ₩7,899 | ₩8,112 | +2.70% | 1.5천 |
|---|
| 2026.07.09 | ₩7,939 | ₩8,126 | ₩7,405 | ₩8,126 | +2.35% | 2.1천 |
|---|
| 2026.07.08 | ₩7,605 | ₩8,139 | ₩7,605 | ₩8,126 | +6.84% | 1천 |
|---|
| 2026.07.07 | ₩7,739 | ₩8,126 | ₩7,604 | ₩8,126 | +5.00% | 3.9천 |
|---|
| 2026.07.06 | ₩8,126 | ₩8,126 | ₩8,126 | ₩8,126 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩7,499 | ₩8,126 | ₩7,499 | ₩8,126 | +8.36% | 200 |
|---|
| 2026.07.01 | ₩7,812 | ₩8,139 | ₩7,812 | ₩8,139 | +4.18% | 3.2천 |
|---|
| 2026.06.30 | ₩7,992 | ₩7,992 | ₩7,605 | ₩7,992 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩7,493 | ₩7,992 | ₩7,493 | ₩7,992 | +6.66% | 300 |
|---|
| 2026.06.26 | ₩7,766 | ₩8,006 | ₩7,766 | ₩8,006 | +3.09% | 1.9천 |
|---|
| 2026.06.25 | ₩7,659 | ₩8,006 | ₩7,659 | ₩8,006 | +4.53% | 900 |
|---|
| 2026.06.24 | ₩7,806 | ₩7,871 | ₩7,672 | ₩7,672 | -1.71% | 1.1천 |
|---|
| 2026.06.23 | ₩7,552 | ₩7,992 | ₩7,552 | ₩7,992 | +5.83% | 1천 |
|---|
| 2026.06.22 | ₩8,139 | ₩8,139 | ₩7,619 | ₩7,659 | -5.90% | 5.1천 |
|---|
| 2026.06.18 | ₩7,739 | ₩8,126 | ₩7,565 | ₩7,565 | -2.24% | 5.7천 |
|---|
| 2026.06.17 | ₩7,792 | ₩8,172 | ₩7,792 | ₩7,832 | +0.51% | 4.2천 |
|---|
| 2026.06.16 | ₩7,872 | ₩8,473 | ₩7,485 | ₩8,072 | +2.54% | 3.4만 |
|---|
| 2026.06.15 | ₩8,006 | ₩8,326 | ₩7,739 | ₩8,219 | +2.67% | 1.3만 |
|---|
| 2026.06.12 | ₩8,273 | ₩8,339 | ₩7,872 | ₩8,172 | -1.21% | 1.6만 |
|---|
| 2026.06.11 | ₩7,345 | ₩8,212 | ₩7,345 | ₩7,979 | +8.63% | 2.8만 |
|---|
| 2026.06.10 | ₩6,952 | ₩7,992 | ₩6,938 | ₩7,806 | +12.28% | 4.9만 |
|---|
| 2026.06.09 | ₩6,004 | ₩8,046 | ₩5,737 | ₩7,272 | +21.11% | 17.8만 |
|---|
| 2026.06.08 | ₩5,671 | ₩5,898 | ₩5,591 | ₩5,844 | +3.06% | 9.4천 |
|---|
| 2026.06.05 | ₩5,631 | ₩5,737 | ₩5,537 | ₩5,737 | +1.90% | 900 |
|---|
| 2026.06.04 | ₩5,601 | ₩5,604 | ₩5,537 | ₩5,591 | -0.19% | 3.8천 |
|---|
| 2026.06.03 | ₩5,804 | ₩5,871 | ₩5,604 | ₩5,724 | -1.38% | 2.7천 |
|---|
| 2026.06.02 | ₩5,497 | ₩5,857 | ₩5,431 | ₩5,617 | +2.18% | 7.5천 |
|---|
| 2026.06.01 | ₩5,257 | ₩5,871 | ₩5,257 | ₩5,871 | +11.68% | 2.5천 |
|---|
| 2026.05.29 | ₩5,871 | ₩5,871 | ₩5,337 | ₩5,337 | -9.09% | 5.3천 |
|---|
| 2026.05.28 | ₩5,831 | ₩5,831 | ₩5,831 | ₩5,831 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩5,871 | ₩5,871 | ₩5,657 | ₩5,831 | -0.68% | 1.5천 |
|---|
| 2026.05.26 | ₩5,737 | ₩5,871 | ₩5,577 | ₩5,844 | +1.86% | 1.8만 |
|---|
| 2026.05.22 | ₩5,817 | ₩5,817 | ₩5,617 | ₩5,817 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩5,588 | ₩5,831 | ₩5,588 | ₩5,817 | +4.11% | 2.5천 |
|---|
| 2026.05.20 | ₩5,724 | ₩5,857 | ₩5,724 | ₩5,841 | +2.05% | 1.7천 |
|---|
| 2026.05.19 | ₩5,737 | ₩5,831 | ₩5,484 | ₩5,484 | -4.42% | 3.2천 |
|---|
| 2026.05.18 | ₩5,217 | ₩5,737 | ₩5,217 | ₩5,631 | +7.93% | 1.6천 |
|---|
| 2026.05.15 | ₩5,270 | ₩5,535 | ₩5,117 | ₩5,257 | -0.25% | 3.3천 |
|---|
| 2026.05.14 | ₩5,337 | ₩5,604 | ₩5,244 | ₩5,244 | -1.75% | 1만 |
|---|
| 2026.05.13 | ₩5,137 | ₩5,270 | ₩5,137 | ₩5,270 | +2.60% | 800 |
|---|
| 2026.05.12 | ₩5,070 | ₩5,270 | ₩4,737 | ₩5,257 | +3.68% | 3.6천 |
|---|
| 2026.05.11 | ₩4,750 | ₩5,337 | ₩4,737 | ₩5,270 | +10.96% | 9.9천 |
|---|
| 2026.05.08 | ₩4,937 | ₩4,937 | ₩4,937 | ₩4,937 | 0.00% | 900 |
|---|
| 2026.05.07 | ₩4,710 | ₩4,937 | ₩4,657 | ₩4,937 | +4.82% | 4.5천 |
|---|
| 2026.05.06 | ₩4,707 | ₩4,707 | ₩4,707 | ₩4,707 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩4,543 | ₩4,750 | ₩4,543 | ₩4,707 | +3.61% | 5.7천 |
|---|
| 2026.05.04 | ₩4,296 | ₩4,723 | ₩4,296 | ₩4,723 | +9.94% | 900 |
|---|
| 2026.05.01 | ₩4,750 | ₩4,750 | ₩4,750 | ₩4,750 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,597 | ₩4,750 | ₩4,597 | ₩4,750 | +3.34% | 900 |
|---|
| 2026.04.29 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩4,737 | ₩4,737 | ₩4,737 | ₩4,737 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,737 | ₩4,737 | ₩4,737 | ₩4,737 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩4,554 | ₩4,777 | ₩4,554 | ₩4,777 | +4.89% | 400 |
|---|
| 2026.04.23 | ₩4,553 | ₩4,670 | ₩4,477 | ₩4,670 | +2.58% | 2.1천 |
|---|
| 2026.04.22 | ₩4,537 | ₩4,537 | ₩4,537 | ₩4,537 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩4,603 | ₩4,737 | ₩4,577 | ₩4,737 | +2.90% | 600 |
|---|
| 2026.04.20 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩4,777 | ₩4,777 | ₩4,623 | ₩4,623 | -3.21% | 900 |
|---|
| 2026.04.15 | ₩4,447 | ₩4,663 | ₩4,447 | ₩4,663 | +4.86% | 2.2천 |
|---|
| 2026.04.14 | ₩4,537 | ₩4,843 | ₩4,376 | ₩4,679 | +3.15% | 1.3만 |
|---|
| 2026.04.13 | ₩4,510 | ₩4,843 | ₩4,510 | ₩4,843 | +7.40% | 600 |
|---|
| 2026.04.10 | ₩4,759 | ₩4,759 | ₩4,759 | ₩4,759 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩4,737 | ₩4,803 | ₩4,737 | ₩4,803 | +1.41% | 600 |
|---|
| 2026.04.08 | ₩4,630 | ₩4,870 | ₩4,470 | ₩4,870 | +5.19% | 3.5천 |
|---|
| 2026.04.07 | ₩4,630 | ₩4,630 | ₩4,630 | ₩4,630 | 0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩4,699 | ₩4,870 | ₩4,503 | ₩4,870 | +3.63% | 2.8천 |
|---|
| 2026.03.31 | ₩4,710 | ₩4,710 | ₩4,283 | ₩4,631 | -1.67% | 4.8천 |
|---|
| 2026.03.30 | ₩4,510 | ₩4,817 | ₩4,470 | ₩4,470 | -0.89% | 4천 |
|---|
| 2026.03.27 | ₩4,537 | ₩4,843 | ₩4,443 | ₩4,443 | -2.06% | 1.7천 |
|---|
| 2026.03.26 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,870 | ₩4,870 | ₩4,870 | ₩4,870 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,737 | ₩4,870 | ₩4,577 | ₩4,870 | +2.82% | 1.3천 |
|---|
| 2026.03.23 | ₩4,723 | ₩4,723 | ₩4,723 | ₩4,723 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩4,739 | ₩4,817 | ₩4,590 | ₩4,677 | -1.32% | 1.5천 |
|---|
| 2026.03.19 | ₩4,657 | ₩4,710 | ₩4,643 | ₩4,710 | +1.15% | 2.4천 |
|---|
| 2026.03.18 | ₩4,790 | ₩4,790 | ₩4,790 | ₩4,790 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,910 | ₩4,910 | ₩4,443 | ₩4,790 | -2.45% | 2.4천 |
|---|
| 2026.03.16 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩4,910 | ₩4,910 | ₩4,910 | ₩4,910 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩5,004 | ₩5,004 | ₩5,004 | ₩5,004 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩5,004 | ₩5,004 | ₩5,004 | ₩5,004 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩5,004 | ₩5,004 | ₩5,004 | ₩5,004 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩5,004 | ₩5,004 | ₩5,004 | ₩5,004 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩5,004 | ₩5,004 | ₩5,004 | ₩5,004 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩5,004 | ₩5,004 | ₩5,004 | ₩5,004 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,790 | ₩5,030 | ₩4,577 | ₩5,004 | +4.46% | 5.4천 |
|---|
| 2026.02.26 | ₩4,777 | ₩4,777 | ₩4,777 | ₩4,777 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩4,577 | ₩5,030 | ₩4,577 | ₩4,777 | +4.37% | 1.7천 |
|---|
| 2026.02.24 | ₩4,937 | ₩4,977 | ₩4,670 | ₩4,977 | +0.81% | 1.4천 |
|---|
| 2026.02.23 | ₩4,817 | ₩4,937 | ₩4,817 | ₩4,937 | +2.49% | 800 |
|---|
| 2026.02.20 | ₩4,670 | ₩4,862 | ₩4,670 | ₩4,862 | +4.11% | 1.4천 |
|---|
| 2026.02.19 | ₩4,670 | ₩4,790 | ₩4,670 | ₩4,790 | +2.57% | 300 |
|---|
| 2026.02.18 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩4,923 | ₩4,923 | ₩4,923 | ₩4,923 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩4,910 | ₩4,937 | ₩4,790 | ₩4,937 | +0.54% | 3.2천 |
|---|
| 2026.02.11 | ₩4,977 | ₩5,124 | ₩4,790 | ₩5,124 | +2.95% | 3.6천 |
|---|
| 2026.02.10 | ₩4,950 | ₩5,077 | ₩4,950 | ₩5,038 | +1.78% | 3.5천 |
|---|
| 2026.02.09 | ₩4,643 | ₩4,950 | ₩4,643 | ₩4,950 | +6.61% | 400 |
|---|
| 2026.02.06 | ₩4,883 | ₩4,883 | ₩4,883 | ₩4,883 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩4,883 | ₩4,883 | ₩4,777 | ₩4,883 | 0.00% | 5천 |
|---|
| 2026.02.04 | ₩4,937 | ₩4,964 | ₩4,910 | ₩4,964 | +0.54% | 2.6천 |
|---|
| 2026.02.03 | ₩4,901 | ₩4,950 | ₩4,857 | ₩4,950 | +1.01% | 2.2천 |
|---|
| 2026.02.02 | ₩4,923 | ₩4,923 | ₩4,683 | ₩4,910 | -0.27% | 2.2천 |
|---|
| 2026.01.30 | ₩4,670 | ₩5,044 | ₩4,270 | ₩4,803 | +2.86% | 1.6만 |
|---|
| 2026.01.29 | ₩4,737 | ₩4,737 | ₩4,737 | ₩4,737 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩4,803 | ₩4,803 | ₩4,577 | ₩4,737 | -1.39% | 4.2천 |
|---|
| 2026.01.27 | ₩4,870 | ₩5,004 | ₩4,870 | ₩5,004 | +2.74% | 800 |
|---|
| 2026.01.26 | ₩4,790 | ₩5,070 | ₩4,790 | ₩5,070 | +5.85% | 300 |
|---|
| 2026.01.23 | ₩4,930 | ₩4,930 | ₩4,930 | ₩4,930 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,837 | ₩4,837 | ₩4,837 | ₩4,837 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩4,870 | ₩4,937 | ₩4,737 | ₩4,837 | -0.68% | 1.3천 |
|---|
| 2026.01.20 | ₩4,790 | ₩4,970 | ₩4,710 | ₩4,737 | -1.11% | 8.4천 |
|---|
| 2026.01.16 | ₩5,017 | ₩5,050 | ₩4,830 | ₩4,976 | -0.82% | 4천 |
|---|
| 2026.01.15 | ₩4,790 | ₩5,150 | ₩4,590 | ₩4,944 | +3.20% | 7.4천 |
|---|
| 2026.01.14 | ₩4,777 | ₩4,830 | ₩4,670 | ₩4,777 | 0.00% | 3.8천 |
|---|
| 2026.01.13 | ₩4,470 | ₩4,910 | ₩4,470 | ₩4,867 | +8.90% | 5.4천 |
|---|
| 2026.01.12 | ₩4,537 | ₩4,781 | ₩4,537 | ₩4,643 | +2.35% | 2.4천 |
|---|
| 2026.01.09 | ₩4,456 | ₩5,177 | ₩4,456 | ₩4,790 | +7.49% | 1.8천 |
|---|
| 2026.01.08 | ₩4,937 | ₩4,937 | ₩4,563 | ₩4,590 | -7.03% | 6.2천 |
|---|
| 2026.01.07 | ₩4,817 | ₩4,970 | ₩4,737 | ₩4,970 | +3.19% | 5.3천 |
|---|
| 2026.01.06 | ₩4,937 | ₩4,937 | ₩4,750 | ₩4,937 | 0.00% | 3.2천 |
|---|
| 2026.01.05 | ₩4,870 | ₩5,204 | ₩4,803 | ₩4,870 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩4,803 | ₩5,204 | ₩4,537 | ₩4,670 | -2.78% | 3.9천 |
|---|
| 2025.12.31 | ₩4,803 | ₩4,843 | ₩4,403 | ₩4,443 | -7.50% | 2.7천 |
|---|
| 2025.12.30 | ₩4,537 | ₩4,737 | ₩4,537 | ₩4,670 | +2.94% | 2천 |
|---|
| 2025.12.29 | ₩4,617 | ₩4,870 | ₩4,617 | ₩4,870 | +5.49% | 3천 |
|---|
| 2025.12.26 | ₩4,683 | ₩4,697 | ₩4,483 | ₩4,510 | -3.70% | 8.8천 |
|---|
| 2025.12.24 | ₩4,563 | ₩4,910 | ₩4,537 | ₩4,830 | +5.85% | 3.9천 |
|---|
| 2025.12.23 | ₩4,470 | ₩5,310 | ₩4,416 | ₩4,937 | +10.45% | 1.1만 |
|---|
| 2025.12.22 | ₩4,817 | ₩4,937 | ₩4,537 | ₩4,937 | +2.49% | 3.4천 |
|---|
| 2025.12.19 | ₩4,670 | ₩5,070 | ₩4,670 | ₩4,877 | +4.43% | 5.3천 |
|---|
| 2025.12.18 | ₩4,697 | ₩5,204 | ₩4,697 | ₩4,737 | +0.85% | 6.5천 |
|---|
| 2025.12.17 | ₩4,803 | ₩4,817 | ₩4,283 | ₩4,817 | +0.28% | 3.7천 |
|---|
| 2025.12.16 | ₩4,803 | ₩4,803 | ₩4,403 | ₩4,737 | -1.39% | 6.3천 |
|---|
| 2025.12.15 | ₩4,336 | ₩4,670 | ₩4,336 | ₩4,590 | +5.85% | 1.5천 |
|---|
| 2025.12.12 | ₩4,803 | ₩4,803 | ₩4,470 | ₩4,470 | -6.94% | 700 |
|---|
| 2025.12.11 | ₩4,603 | ₩4,937 | ₩4,603 | ₩4,670 | +1.45% | 500 |
|---|
| 2025.12.10 | ₩4,977 | ₩4,977 | ₩4,483 | ₩4,910 | -1.34% | 4천 |
|---|
| 2025.12.09 | ₩5,217 | ₩5,310 | ₩4,883 | ₩5,270 | +1.02% | 3.9천 |
|---|
| 2025.12.08 | ₩4,456 | ₩5,310 | ₩4,456 | ₩4,803 | +7.78% | 1.6만 |
|---|
| 2025.12.05 | ₩4,497 | ₩4,497 | ₩4,497 | ₩4,497 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩4,176 | ₩4,497 | ₩4,176 | ₩4,497 | +7.67% | 1.4천 |
|---|
| 2025.12.03 | ₩4,403 | ₩4,670 | ₩4,403 | ₩4,416 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩4,606 | ₩4,619 | ₩4,190 | ₩4,403 | -4.40% | 4천 |
|---|
| 2025.12.01 | ₩4,670 | ₩4,670 | ₩4,283 | ₩4,638 | -0.69% | 800 |
|---|
| 2025.11.28 | ₩4,803 | ₩4,803 | ₩4,150 | ₩4,563 | -5.00% | 3.5천 |
|---|
| 2025.11.26 | ₩4,563 | ₩4,563 | ₩4,563 | ₩4,563 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩4,403 | ₩4,803 | ₩4,176 | ₩4,737 | +7.58% | 3.3천 |
|---|
| 2025.11.24 | ₩4,657 | ₩4,683 | ₩4,350 | ₩4,403 | -5.44% | 3.9천 |
|---|
| 2025.11.21 | ₩4,016 | ₩5,190 | ₩4,003 | ₩4,643 | +15.61% | 1.2만 |
|---|
| 2025.11.20 | ₩4,363 | ₩4,617 | ₩4,115 | ₩4,270 | -2.14% | 2.3천 |
|---|
| 2025.11.19 | ₩4,737 | ₩4,737 | ₩4,336 | ₩4,670 | -1.41% | 900 |
|---|
| 2025.11.18 | ₩4,310 | ₩4,777 | ₩4,310 | ₩4,777 | +10.84% | 800 |
|---|
| 2025.11.17 | ₩4,737 | ₩4,843 | ₩4,737 | ₩4,737 | 0.00% | 1.4천 |
|---|
| 2025.11.14 | ₩4,230 | ₩4,737 | ₩4,203 | ₩4,670 | +10.41% | 5.2천 |
|---|
| 2025.11.13 | ₩4,136 | ₩4,403 | ₩4,123 | ₩4,203 | +1.61% | 2.9천 |
|---|
| 2025.11.12 | ₩4,270 | ₩4,270 | ₩4,270 | ₩4,270 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩4,203 | ₩4,203 | ₩4,203 | ₩4,203 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩4,403 | ₩4,403 | ₩4,043 | ₩4,203 | -4.55% | 2.1천 |
|---|
| 2025.11.07 | ₩4,403 | ₩4,403 | ₩4,403 | ₩4,403 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩4,083 | ₩4,470 | ₩4,003 | ₩4,163 | +1.96% | 3.2천 |
|---|
| 2025.11.05 | ₩4,336 | ₩4,336 | ₩4,323 | ₩4,323 | -0.31% | 600 |
|---|
| 2025.11.04 | ₩4,537 | ₩4,861 | ₩4,336 | ₩4,579 | +0.94% | 3.8천 |
|---|
| 2025.11.03 | ₩4,430 | ₩4,790 | ₩4,096 | ₩4,563 | +3.01% | 8.1천 |
|---|
| 2025.10.31 | ₩4,630 | ₩4,630 | ₩4,430 | ₩4,430 | -4.32% | 1.1천 |
|---|
| 2025.10.30 | ₩4,070 | ₩5,217 | ₩4,070 | ₩5,030 | +23.61% | 9.7천 |
|---|
| 2025.10.29 | ₩4,336 | ₩4,537 | ₩4,096 | ₩4,096 | -5.54% | 900 |
|---|
| 2025.10.28 | ₩4,350 | ₩4,765 | ₩4,350 | ₩4,765 | +9.54% | 400 |
|---|
| 2025.10.27 | ₩4,003 | ₩4,537 | ₩3,909 | ₩4,537 | +13.33% | 3.6천 |
|---|
| 2025.10.24 | ₩4,103 | ₩4,403 | ₩4,003 | ₩4,310 | +5.04% | 6천 |
|---|
| 2025.10.23 | ₩4,003 | ₩4,403 | ₩3,629 | ₩4,403 | +10.00% | 7.6천 |
|---|
| 2025.10.22 | ₩4,537 | ₩4,537 | ₩4,537 | ₩4,537 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩4,203 | ₩4,537 | ₩4,136 | ₩4,537 | +7.94% | 2.6만 |
|---|
| 2025.10.20 | ₩4,483 | ₩4,537 | ₩4,110 | ₩4,460 | -0.51% | 1.8만 |
|---|
| 2025.10.17 | ₩4,216 | ₩4,310 | ₩4,110 | ₩4,152 | -1.52% | 5.3천 |
|---|
| 2025.10.16 | ₩4,270 | ₩4,617 | ₩4,203 | ₩4,403 | +3.12% | 3.8천 |
|---|
| 2025.10.15 | ₩4,789 | ₩4,789 | ₩4,670 | ₩4,670 | -2.48% | 1천 |
|---|
| 2025.10.14 | ₩4,510 | ₩4,643 | ₩4,503 | ₩4,503 | -0.15% | 1.6천 |
|---|
| 2025.10.13 | ₩4,803 | ₩4,803 | ₩4,523 | ₩4,737 | -1.39% | 1.7천 |
|---|
| 2025.10.10 | ₩4,603 | ₩5,004 | ₩4,510 | ₩4,510 | -2.03% | 1.2천 |
|---|