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 | ₩5,611 | ₩5,852 | ₩4,409 | ₩4,743 | -15.48% | 1.8만 |
| 2026.10.08 | ₩5,718 | ₩5,718 | ₩5,117 | ₩5,264 | -7.94% | 3.9천 |
| 2026.10.07 | ₩5,878 | ₩6,653 | ₩5,418 | ₩5,518 | -6.14% | 2.9만 |
| 2026.10.06 | ₩5,985 | ₩6,159 | ₩5,985 | ₩6,159 | +2.90% | 1.1천 |
| 2026.10.05 | ₩5,985 | ₩6,346 | ₩5,426 | ₩5,972 | -0.22% | 2.5천 |
| 2026.10.02 | ₩5,544 | ₩6,009 | ₩5,544 | ₩6,009 | +8.39% | 1.5천 |
| 2026.10.01 | ₩5,372 | ₩5,544 | ₩5,372 | ₩5,544 | +3.21% | 4.1천 |
| 2026.09.30 | ₩5,932 | ₩6,012 | ₩5,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,772 |
| -2.70% |
| 1.5만 |
| 2026.09.29 | ₩6,480 | ₩6,969 | ₩6,199 | ₩6,199 | -4.33% | 500 |
|---|
| 2026.09.28 | ₩7,321 | ₩7,321 | ₩6,012 | ₩6,680 | -8.76% | 1.9만 |
|---|
| 2026.09.25 | ₩7,482 | ₩7,482 | ₩6,827 | ₩6,827 | -8.75% | 800 |
|---|
| 2026.09.24 | ₩6,947 | ₩7,602 | ₩6,747 | ₩6,827 | -1.73% | 3.4천 |
|---|
| 2026.09.23 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,054 | ₩7,499 | ₩6,946 | ₩7,388 | +4.73% | 2.3천 |
|---|
| 2026.09.14 | ₩7,284 | ₩7,284 | ₩7,081 | ₩7,081 | -2.79% | 800 |
|---|
| 2026.09.11 | ₩7,508 | ₩7,562 | ₩6,840 | ₩6,840 | -8.90% | 900 |
|---|
| 2026.09.10 | ₩7,575 | ₩8,003 | ₩6,680 | ₩7,758 | +2.42% | 1.7만 |
|---|
| 2026.09.09 | ₩8,003 | ₩8,003 | ₩8,003 | ₩8,003 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,971 | ₩8,003 | ₩7,883 | ₩8,003 | +0.40% | 600 |
|---|
| 2026.09.04 | ₩7,976 | ₩7,976 | ₩7,976 | ₩7,976 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩7,883 | ₩8,003 | ₩7,562 | ₩8,003 | +1.53% | 1.4천 |
|---|
| 2026.09.02 | ₩7,736 | ₩7,883 | ₩7,522 | ₩7,883 | +1.90% | 1.3천 |
|---|
| 2026.09.01 | ₩7,897 | ₩7,897 | ₩7,897 | ₩7,897 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,716 | ₩7,897 | ₩7,535 | ₩7,897 | +2.35% | 1.2천 |
|---|
| 2026.08.28 | ₩7,941 | ₩7,941 | ₩7,941 | ₩7,941 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,682 | ₩8,003 | ₩7,134 | ₩7,941 | +3.37% | 1.2천 |
|---|
| 2026.08.26 | ₩7,749 | ₩8,016 | ₩7,749 | ₩7,816 | +0.86% | 3.1천 |
|---|
| 2026.08.25 | ₩8,003 | ₩8,003 | ₩8,003 | ₩8,003 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩8,003 | ₩8,003 | ₩8,003 | ₩8,003 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,802 | ₩8,003 | ₩7,348 | ₩8,003 | +2.57% | 1.6천 |
|---|
| 2026.08.20 | ₩7,802 | ₩7,802 | ₩7,802 | ₩7,802 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩7,802 | ₩7,802 | ₩7,802 | ₩7,802 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩7,535 | ₩7,802 | ₩7,349 | ₩7,802 | +3.55% | 1.8천 |
|---|
| 2026.08.17 | ₩7,736 | ₩7,802 | ₩7,736 | ₩7,802 | +0.86% | 400 |
|---|
| 2026.08.14 | ₩7,772 | ₩7,772 | ₩7,772 | ₩7,772 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,772 | ₩7,772 | ₩7,772 | ₩7,772 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩7,709 | ₩7,709 | ₩7,615 | ₩7,695 | -0.17% | 900 |
|---|
| 2026.08.11 | ₩7,802 | ₩7,802 | ₩7,802 | ₩7,802 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,802 | ₩7,802 | ₩7,508 | ₩7,802 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩7,415 | ₩7,738 | ₩7,281 | ₩7,736 | +4.32% | 3.1천 |
|---|
| 2026.08.06 | ₩7,535 | ₩7,535 | ₩7,535 | ₩7,535 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩7,468 | ₩7,468 | ₩7,468 | ₩7,468 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,402 | ₩7,468 | ₩7,402 | ₩7,468 | +0.90% | 600 |
|---|
| 2026.08.03 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩7,348 | ₩7,482 | ₩7,215 | ₩7,482 | +1.82% | 3.8천 |
|---|
| 2026.07.28 | ₩7,108 | ₩7,508 | ₩7,106 | ₩7,508 | +5.64% | 1.6천 |
|---|
| 2026.07.27 | ₩7,335 | ₩7,535 | ₩7,081 | ₩7,535 | +2.73% | 4천 |
|---|
| 2026.07.24 | ₩7,522 | ₩7,522 | ₩7,522 | ₩7,522 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩7,549 | ₩7,789 | ₩7,335 | ₩7,455 | -1.24% | 7.5천 |
|---|
| 2026.07.22 | ₩7,655 | ₩7,789 | ₩7,482 | ₩7,788 | +1.73% | 1.3천 |
|---|
| 2026.07.21 | ₩7,669 | ₩7,669 | ₩7,669 | ₩7,669 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩7,667 | ₩7,689 | ₩7,667 | ₩7,669 | +0.02% | 600 |
|---|
| 2026.07.17 | ₩7,682 | ₩7,829 | ₩7,602 | ₩7,602 | -1.04% | 1천 |
|---|
| 2026.07.16 | ₩7,869 | ₩8,043 | ₩7,695 | ₩7,695 | -2.21% | 5.9천 |
|---|
| 2026.07.15 | ₩7,749 | ₩8,136 | ₩7,655 | ₩8,084 | +4.33% | 3.8천 |
|---|
| 2026.07.14 | ₩7,749 | ₩8,136 | ₩7,495 | ₩8,136 | +5.00% | 1.4천 |
|---|
| 2026.07.13 | ₩8,139 | ₩8,139 | ₩8,139 | ₩8,139 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩7,909 | ₩8,123 | ₩7,909 | ₩8,123 | +2.70% | 1.5천 |
|---|
| 2026.07.09 | ₩7,949 | ₩8,136 | ₩7,415 | ₩8,136 | +2.35% | 2.1천 |
|---|
| 2026.07.08 | ₩7,615 | ₩8,150 | ₩7,615 | ₩8,136 | +6.84% | 1천 |
|---|
| 2026.07.07 | ₩7,749 | ₩8,136 | ₩7,614 | ₩8,136 | +5.00% | 3.9천 |
|---|
| 2026.07.06 | ₩8,136 | ₩8,136 | ₩8,136 | ₩8,136 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩7,508 | ₩8,136 | ₩7,508 | ₩8,136 | +8.36% | 200 |
|---|
| 2026.07.01 | ₩7,822 | ₩8,150 | ₩7,822 | ₩8,150 | +4.18% | 3.2천 |
|---|
| 2026.06.30 | ₩8,003 | ₩8,003 | ₩7,615 | ₩8,003 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩7,503 | ₩8,003 | ₩7,503 | ₩8,003 | +6.66% | 300 |
|---|
| 2026.06.26 | ₩7,776 | ₩8,016 | ₩7,776 | ₩8,016 | +3.09% | 1.9천 |
|---|
| 2026.06.25 | ₩7,669 | ₩8,016 | ₩7,669 | ₩8,016 | +4.53% | 900 |
|---|
| 2026.06.24 | ₩7,816 | ₩7,881 | ₩7,682 | ₩7,682 | -1.71% | 1.1천 |
|---|
| 2026.06.23 | ₩7,562 | ₩8,003 | ₩7,562 | ₩8,003 | +5.83% | 1천 |
|---|
| 2026.06.22 | ₩8,150 | ₩8,150 | ₩7,629 | ₩7,669 | -5.90% | 5.1천 |
|---|
| 2026.06.18 | ₩7,749 | ₩8,136 | ₩7,575 | ₩7,575 | -2.24% | 5.7천 |
|---|
| 2026.06.17 | ₩7,802 | ₩8,183 | ₩7,802 | ₩7,842 | +0.51% | 4.2천 |
|---|
| 2026.06.16 | ₩7,883 | ₩8,484 | ₩7,495 | ₩8,083 | +2.54% | 3.4만 |
|---|
| 2026.06.15 | ₩8,016 | ₩8,337 | ₩7,749 | ₩8,230 | +2.67% | 1.3만 |
|---|
| 2026.06.12 | ₩8,283 | ₩8,350 | ₩7,883 | ₩8,183 | -1.21% | 1.6만 |
|---|
| 2026.06.11 | ₩7,355 | ₩8,223 | ₩7,355 | ₩7,989 | +8.63% | 2.8만 |
|---|
| 2026.06.10 | ₩6,961 | ₩8,003 | ₩6,947 | ₩7,816 | +12.28% | 4.9만 |
|---|
| 2026.06.09 | ₩6,012 | ₩8,056 | ₩5,745 | ₩7,281 | +21.11% | 17.8만 |
|---|
| 2026.06.08 | ₩5,678 | ₩5,905 | ₩5,598 | ₩5,852 | +3.06% | 9.4천 |
|---|
| 2026.06.05 | ₩5,638 | ₩5,745 | ₩5,544 | ₩5,745 | +1.90% | 900 |
|---|
| 2026.06.04 | ₩5,609 | ₩5,611 | ₩5,544 | ₩5,598 | -0.19% | 3.8천 |
|---|
| 2026.06.03 | ₩5,812 | ₩5,878 | ₩5,611 | ₩5,732 | -1.38% | 2.7천 |
|---|
| 2026.06.02 | ₩5,504 | ₩5,865 | ₩5,438 | ₩5,625 | +2.18% | 7.5천 |
|---|
| 2026.06.01 | ₩5,264 | ₩5,878 | ₩5,264 | ₩5,878 | +11.68% | 2.5천 |
|---|
| 2026.05.29 | ₩5,878 | ₩5,878 | ₩5,344 | ₩5,344 | -9.09% | 5.3천 |
|---|
| 2026.05.28 | ₩5,838 | ₩5,838 | ₩5,838 | ₩5,838 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩5,878 | ₩5,878 | ₩5,665 | ₩5,838 | -0.68% | 1.5천 |
|---|
| 2026.05.26 | ₩5,745 | ₩5,878 | ₩5,585 | ₩5,852 | +1.86% | 1.8만 |
|---|
| 2026.05.22 | ₩5,825 | ₩5,825 | ₩5,625 | ₩5,825 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩5,595 | ₩5,838 | ₩5,595 | ₩5,825 | +4.11% | 2.5천 |
|---|
| 2026.05.20 | ₩5,732 | ₩5,865 | ₩5,732 | ₩5,849 | +2.05% | 1.7천 |
|---|
| 2026.05.19 | ₩5,745 | ₩5,838 | ₩5,491 | ₩5,491 | -4.42% | 3.2천 |
|---|
| 2026.05.18 | ₩5,224 | ₩5,745 | ₩5,224 | ₩5,638 | +7.93% | 1.6천 |
|---|
| 2026.05.15 | ₩5,277 | ₩5,542 | ₩5,124 | ₩5,264 | -0.25% | 3.3천 |
|---|
| 2026.05.14 | ₩5,344 | ₩5,611 | ₩5,251 | ₩5,251 | -1.75% | 1만 |
|---|
| 2026.05.13 | ₩5,144 | ₩5,277 | ₩5,144 | ₩5,277 | +2.60% | 800 |
|---|
| 2026.05.12 | ₩5,077 | ₩5,277 | ₩4,743 | ₩5,264 | +3.68% | 3.6천 |
|---|
| 2026.05.11 | ₩4,756 | ₩5,344 | ₩4,743 | ₩5,277 | +10.96% | 9.9천 |
|---|
| 2026.05.08 | ₩4,943 | ₩4,943 | ₩4,943 | ₩4,943 | 0.00% | 900 |
|---|
| 2026.05.07 | ₩4,716 | ₩4,943 | ₩4,663 | ₩4,943 | +4.82% | 4.5천 |
|---|
| 2026.05.06 | ₩4,713 | ₩4,713 | ₩4,713 | ₩4,713 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩4,549 | ₩4,756 | ₩4,549 | ₩4,713 | +3.61% | 5.7천 |
|---|
| 2026.05.04 | ₩4,302 | ₩4,730 | ₩4,302 | ₩4,730 | +9.94% | 900 |
|---|
| 2026.05.01 | ₩4,756 | ₩4,756 | ₩4,756 | ₩4,756 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,603 | ₩4,756 | ₩4,603 | ₩4,756 | +3.34% | 900 |
|---|
| 2026.04.29 | ₩4,556 | ₩4,556 | ₩4,556 | ₩4,556 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩4,743 | ₩4,743 | ₩4,743 | ₩4,743 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,743 | ₩4,743 | ₩4,743 | ₩4,743 | 0.00% | 600 |
|---|
| 2026.04.24 | ₩4,560 | ₩4,783 | ₩4,560 | ₩4,783 | +4.89% | 400 |
|---|
| 2026.04.23 | ₩4,559 | ₩4,676 | ₩4,482 | ₩4,676 | +2.58% | 2.1천 |
|---|
| 2026.04.22 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩4,609 | ₩4,743 | ₩4,583 | ₩4,743 | +2.90% | 600 |
|---|
| 2026.04.20 | ₩4,783 | ₩4,783 | ₩4,783 | ₩4,783 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,783 | ₩4,783 | ₩4,783 | ₩4,783 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩4,783 | ₩4,783 | ₩4,629 | ₩4,629 | -3.21% | 900 |
|---|
| 2026.04.15 | ₩4,453 | ₩4,669 | ₩4,453 | ₩4,669 | +4.86% | 2.2천 |
|---|
| 2026.04.14 | ₩4,542 | ₩4,850 | ₩4,382 | ₩4,685 | +3.15% | 1.3만 |
|---|
| 2026.04.13 | ₩4,516 | ₩4,850 | ₩4,516 | ₩4,850 | +7.40% | 600 |
|---|
| 2026.04.10 | ₩4,766 | ₩4,766 | ₩4,766 | ₩4,766 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩4,743 | ₩4,810 | ₩4,743 | ₩4,810 | +1.41% | 600 |
|---|
| 2026.04.08 | ₩4,636 | ₩4,876 | ₩4,476 | ₩4,876 | +5.19% | 3.5천 |
|---|
| 2026.04.07 | ₩4,636 | ₩4,636 | ₩4,636 | ₩4,636 | 0.00% | 2.1천 |
|---|
| 2026.04.06 | ₩4,876 | ₩4,876 | ₩4,876 | ₩4,876 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,876 | ₩4,876 | ₩4,876 | ₩4,876 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩4,705 | ₩4,876 | ₩4,509 | ₩4,876 | +3.63% | 2.8천 |
|---|
| 2026.03.31 | ₩4,716 | ₩4,716 | ₩4,289 | ₩4,637 | -1.67% | 4.8천 |
|---|
| 2026.03.30 | ₩4,516 | ₩4,823 | ₩4,476 | ₩4,476 | -0.89% | 4천 |
|---|
| 2026.03.27 | ₩4,542 | ₩4,850 | ₩4,449 | ₩4,449 | -2.06% | 1.7천 |
|---|
| 2026.03.26 | ₩4,876 | ₩4,876 | ₩4,876 | ₩4,876 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,876 | ₩4,876 | ₩4,876 | ₩4,876 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,743 | ₩4,876 | ₩4,583 | ₩4,876 | +2.82% | 1.3천 |
|---|
| 2026.03.23 | ₩4,730 | ₩4,730 | ₩4,730 | ₩4,730 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩4,746 | ₩4,823 | ₩4,596 | ₩4,683 | -1.32% | 1.5천 |
|---|
| 2026.03.19 | ₩4,663 | ₩4,716 | ₩4,649 | ₩4,716 | +1.15% | 2.4천 |
|---|
| 2026.03.18 | ₩4,796 | ₩4,796 | ₩4,796 | ₩4,796 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,917 | ₩4,917 | ₩4,449 | ₩4,796 | -2.45% | 2.4천 |
|---|
| 2026.03.16 | ₩4,917 | ₩4,917 | ₩4,917 | ₩4,917 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩4,917 | ₩4,917 | ₩4,917 | ₩4,917 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,917 | ₩4,917 | ₩4,917 | ₩4,917 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩4,917 | ₩4,917 | ₩4,917 | ₩4,917 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩4,917 | ₩4,917 | ₩4,917 | ₩4,917 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩5,010 | ₩5,010 | ₩5,010 | ₩5,010 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,796 | ₩5,037 | ₩4,583 | ₩5,010 | +4.46% | 5.4천 |
|---|
| 2026.02.26 | ₩4,783 | ₩4,783 | ₩4,783 | ₩4,783 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩4,583 | ₩5,037 | ₩4,583 | ₩4,783 | +4.37% | 1.7천 |
|---|
| 2026.02.24 | ₩4,943 | ₩4,983 | ₩4,676 | ₩4,983 | +0.81% | 1.4천 |
|---|
| 2026.02.23 | ₩4,823 | ₩4,943 | ₩4,823 | ₩4,943 | +2.49% | 800 |
|---|
| 2026.02.20 | ₩4,676 | ₩4,868 | ₩4,676 | ₩4,868 | +4.11% | 1.4천 |
|---|
| 2026.02.19 | ₩4,676 | ₩4,796 | ₩4,676 | ₩4,796 | +2.57% | 300 |
|---|
| 2026.02.18 | ₩4,810 | ₩4,810 | ₩4,810 | ₩4,810 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩4,810 | ₩4,810 | ₩4,810 | ₩4,810 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩4,930 | ₩4,930 | ₩4,930 | ₩4,930 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩4,917 | ₩4,943 | ₩4,796 | ₩4,943 | +0.54% | 3.2천 |
|---|
| 2026.02.11 | ₩4,983 | ₩5,130 | ₩4,796 | ₩5,130 | +2.95% | 3.6천 |
|---|
| 2026.02.10 | ₩4,957 | ₩5,084 | ₩4,957 | ₩5,045 | +1.78% | 3.5천 |
|---|
| 2026.02.09 | ₩4,649 | ₩4,957 | ₩4,649 | ₩4,957 | +6.61% | 400 |
|---|
| 2026.02.06 | ₩4,890 | ₩4,890 | ₩4,890 | ₩4,890 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩4,890 | ₩4,890 | ₩4,783 | ₩4,890 | 0.00% | 5천 |
|---|
| 2026.02.04 | ₩4,943 | ₩4,970 | ₩4,917 | ₩4,970 | +0.54% | 2.6천 |
|---|
| 2026.02.03 | ₩4,907 | ₩4,957 | ₩4,863 | ₩4,957 | +1.01% | 2.2천 |
|---|
| 2026.02.02 | ₩4,930 | ₩4,930 | ₩4,689 | ₩4,917 | -0.27% | 2.2천 |
|---|
| 2026.01.30 | ₩4,676 | ₩5,050 | ₩4,275 | ₩4,810 | +2.86% | 1.6만 |
|---|
| 2026.01.29 | ₩4,743 | ₩4,743 | ₩4,743 | ₩4,743 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩4,810 | ₩4,810 | ₩4,583 | ₩4,743 | -1.39% | 4.2천 |
|---|
| 2026.01.27 | ₩4,876 | ₩5,010 | ₩4,876 | ₩5,010 | +2.74% | 800 |
|---|
| 2026.01.26 | ₩4,796 | ₩5,077 | ₩4,796 | ₩5,077 | +5.85% | 300 |
|---|
| 2026.01.23 | ₩4,937 | ₩4,937 | ₩4,937 | ₩4,937 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩4,843 | ₩4,843 | ₩4,843 | ₩4,843 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩4,876 | ₩4,943 | ₩4,743 | ₩4,843 | -0.68% | 1.3천 |
|---|
| 2026.01.20 | ₩4,796 | ₩4,977 | ₩4,716 | ₩4,743 | -1.11% | 8.4천 |
|---|
| 2026.01.16 | ₩5,023 | ₩5,057 | ₩4,836 | ₩4,982 | -0.82% | 4천 |
|---|
| 2026.01.15 | ₩4,796 | ₩5,157 | ₩4,596 | ₩4,950 | +3.20% | 7.4천 |
|---|
| 2026.01.14 | ₩4,783 | ₩4,836 | ₩4,676 | ₩4,783 | 0.00% | 3.8천 |
|---|
| 2026.01.13 | ₩4,476 | ₩4,917 | ₩4,476 | ₩4,874 | +8.90% | 5.4천 |
|---|
| 2026.01.12 | ₩4,542 | ₩4,787 | ₩4,542 | ₩4,649 | +2.35% | 2.4천 |
|---|
| 2026.01.09 | ₩4,462 | ₩5,184 | ₩4,462 | ₩4,796 | +7.49% | 1.8천 |
|---|
| 2026.01.08 | ₩4,943 | ₩4,943 | ₩4,569 | ₩4,596 | -7.03% | 6.2천 |
|---|
| 2026.01.07 | ₩4,823 | ₩4,977 | ₩4,743 | ₩4,977 | +3.19% | 5.3천 |
|---|
| 2026.01.06 | ₩4,943 | ₩4,943 | ₩4,756 | ₩4,943 | 0.00% | 3.2천 |
|---|
| 2026.01.05 | ₩4,876 | ₩5,210 | ₩4,810 | ₩4,876 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩4,810 | ₩5,210 | ₩4,542 | ₩4,676 | -2.78% | 3.9천 |
|---|
| 2025.12.31 | ₩4,810 | ₩4,850 | ₩4,409 | ₩4,449 | -7.50% | 2.7천 |
|---|
| 2025.12.30 | ₩4,542 | ₩4,743 | ₩4,542 | ₩4,676 | +2.94% | 2천 |
|---|
| 2025.12.29 | ₩4,623 | ₩4,876 | ₩4,623 | ₩4,876 | +5.49% | 3천 |
|---|
| 2025.12.26 | ₩4,689 | ₩4,703 | ₩4,489 | ₩4,516 | -3.70% | 8.8천 |
|---|
| 2025.12.24 | ₩4,569 | ₩4,917 | ₩4,542 | ₩4,836 | +5.85% | 3.9천 |
|---|
| 2025.12.23 | ₩4,476 | ₩5,317 | ₩4,422 | ₩4,943 | +10.45% | 1.1만 |
|---|
| 2025.12.22 | ₩4,823 | ₩4,943 | ₩4,542 | ₩4,943 | +2.49% | 3.4천 |
|---|
| 2025.12.19 | ₩4,676 | ₩5,077 | ₩4,676 | ₩4,883 | +4.43% | 5.3천 |
|---|
| 2025.12.18 | ₩4,703 | ₩5,210 | ₩4,703 | ₩4,743 | +0.85% | 6.5천 |
|---|
| 2025.12.17 | ₩4,810 | ₩4,823 | ₩4,289 | ₩4,823 | +0.28% | 3.7천 |
|---|
| 2025.12.16 | ₩4,810 | ₩4,810 | ₩4,409 | ₩4,743 | -1.39% | 6.3천 |
|---|
| 2025.12.15 | ₩4,342 | ₩4,676 | ₩4,342 | ₩4,596 | +5.85% | 1.5천 |
|---|
| 2025.12.12 | ₩4,810 | ₩4,810 | ₩4,476 | ₩4,476 | -6.94% | 700 |
|---|
| 2025.12.11 | ₩4,609 | ₩4,943 | ₩4,609 | ₩4,676 | +1.45% | 500 |
|---|
| 2025.12.10 | ₩4,983 | ₩4,983 | ₩4,489 | ₩4,917 | -1.34% | 4천 |
|---|
| 2025.12.09 | ₩5,224 | ₩5,317 | ₩4,890 | ₩5,277 | +1.02% | 3.9천 |
|---|
| 2025.12.08 | ₩4,462 | ₩5,317 | ₩4,462 | ₩4,810 | +7.78% | 1.6만 |
|---|
| 2025.12.05 | ₩4,502 | ₩4,502 | ₩4,502 | ₩4,502 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩4,182 | ₩4,502 | ₩4,182 | ₩4,502 | +7.67% | 1.4천 |
|---|
| 2025.12.03 | ₩4,409 | ₩4,676 | ₩4,409 | ₩4,422 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩4,612 | ₩4,625 | ₩4,195 | ₩4,409 | -4.40% | 4천 |
|---|
| 2025.12.01 | ₩4,676 | ₩4,676 | ₩4,289 | ₩4,644 | -0.69% | 800 |
|---|
| 2025.11.28 | ₩4,810 | ₩4,810 | ₩4,155 | ₩4,569 | -5.00% | 3.5천 |
|---|
| 2025.11.26 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩4,409 | ₩4,810 | ₩4,182 | ₩4,743 | +7.58% | 3.3천 |
|---|
| 2025.11.24 | ₩4,663 | ₩4,689 | ₩4,355 | ₩4,409 | -5.44% | 3.9천 |
|---|
| 2025.11.21 | ₩4,021 | ₩5,197 | ₩4,008 | ₩4,649 | +15.61% | 1.2만 |
|---|
| 2025.11.20 | ₩4,369 | ₩4,623 | ₩4,120 | ₩4,275 | -2.14% | 2.3천 |
|---|
| 2025.11.19 | ₩4,743 | ₩4,743 | ₩4,342 | ₩4,676 | -1.41% | 900 |
|---|
| 2025.11.18 | ₩4,315 | ₩4,783 | ₩4,315 | ₩4,783 | +10.84% | 800 |
|---|
| 2025.11.17 | ₩4,743 | ₩4,850 | ₩4,743 | ₩4,743 | 0.00% | 1.4천 |
|---|
| 2025.11.14 | ₩4,235 | ₩4,743 | ₩4,208 | ₩4,676 | +10.41% | 5.2천 |
|---|
| 2025.11.13 | ₩4,142 | ₩4,409 | ₩4,128 | ₩4,208 | +1.61% | 2.9천 |
|---|
| 2025.11.12 | ₩4,275 | ₩4,275 | ₩4,275 | ₩4,275 | 0.00% | 800 |
|---|
| 2025.11.11 | ₩4,208 | ₩4,208 | ₩4,208 | ₩4,208 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩4,409 | ₩4,409 | ₩4,048 | ₩4,208 | -4.55% | 2.1천 |
|---|
| 2025.11.07 | ₩4,409 | ₩4,409 | ₩4,409 | ₩4,409 | 0.00% | 700 |
|---|
| 2025.11.06 | ₩4,088 | ₩4,476 | ₩4,008 | ₩4,168 | +1.96% | 3.2천 |
|---|
| 2025.11.05 | ₩4,342 | ₩4,342 | ₩4,329 | ₩4,329 | -0.31% | 600 |
|---|
| 2025.11.04 | ₩4,542 | ₩4,867 | ₩4,342 | ₩4,585 | +0.94% | 3.8천 |
|---|
| 2025.11.03 | ₩4,436 | ₩4,796 | ₩4,102 | ₩4,569 | +3.01% | 8.1천 |
|---|
| 2025.10.31 | ₩4,636 | ₩4,636 | ₩4,436 | ₩4,436 | -4.32% | 1.1천 |
|---|
| 2025.10.30 | ₩4,075 | ₩5,224 | ₩4,075 | ₩5,037 | +23.61% | 9.7천 |
|---|
| 2025.10.29 | ₩4,342 | ₩4,542 | ₩4,102 | ₩4,102 | -5.54% | 900 |
|---|
| 2025.10.28 | ₩4,355 | ₩4,771 | ₩4,355 | ₩4,771 | +9.54% | 400 |
|---|
| 2025.10.27 | ₩4,008 | ₩4,542 | ₩3,915 | ₩4,542 | +13.33% | 3.6천 |
|---|
| 2025.10.24 | ₩4,108 | ₩4,409 | ₩4,008 | ₩4,315 | +5.04% | 6천 |
|---|
| 2025.10.23 | ₩4,008 | ₩4,409 | ₩3,634 | ₩4,409 | +10.00% | 7.6천 |
|---|
| 2025.10.22 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩4,208 | ₩4,542 | ₩4,142 | ₩4,542 | +7.94% | 2.6만 |
|---|
| 2025.10.20 | ₩4,489 | ₩4,542 | ₩4,115 | ₩4,466 | -0.51% | 1.8만 |
|---|
| 2025.10.17 | ₩4,222 | ₩4,315 | ₩4,115 | ₩4,158 | -1.52% | 5.3천 |
|---|
| 2025.10.16 | ₩4,275 | ₩4,623 | ₩4,208 | ₩4,409 | +3.12% | 3.8천 |
|---|
| 2025.10.15 | ₩4,795 | ₩4,795 | ₩4,676 | ₩4,676 | -2.48% | 1천 |
|---|
| 2025.10.14 | ₩4,516 | ₩4,649 | ₩4,509 | ₩4,509 | -0.15% | 1.6천 |
|---|
| 2025.10.13 | ₩4,810 | ₩4,810 | ₩4,529 | ₩4,743 | -1.39% | 1.7천 |
|---|
| 2025.10.10 | ₩4,609 | ₩5,010 | ₩4,516 | ₩4,516 | -2.03% | 1.2천 |
|---|