시장 데이터를 불러오는 중
전체 종목
BUUU Group Limited - Class A Ordinary Share 과거 주가
BUUU Group Limited - Class A Ordinary Share · BUUU · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BUUU Group Limited - Class A Ordinary Share · BUUU · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,421 | ₩58,882 | ₩50,114 | ₩57,701 | +2.27% | 4.8만 |
| 2026.10.08 | ₩46,020 | ₩65,342 | ₩35,685 | ₩54,448 | +18.31% | 38만 |
| 2026.10.07 | ₩51,074 | ₩53,123 | ₩47,341 | ₩49,500 | -3.08% | 9.8만 |
| 2026.10.06 | ₩52,541 | ₩56,008 | ₩50,007 | ₩51,607 | -1.78% | 11만 |
| 2026.10.05 | ₩52,314 | ₩54,528 | ₩51,341 | ₩51,541 | -1.48% | 10.1만 |
| 2026.10.02 | ₩51,214 | ₩54,274 | ₩51,214 | ₩52,274 | +2.07% | 10.9만 |
| 2026.10.01 | ₩54,434 | ₩54,674 | ₩50,010 | ₩51,674 | -5.07% | 1.2만 |
| 2026.09.30 | ₩53,634 | ₩56,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,007 |
| -1.17% |
| 11만 |
| 2026.09.29 | ₩56,808 | ₩56,815 | ₩49,354 | ₩53,941 | -5.05% | 18.7만 |
|---|
| 2026.09.28 | ₩59,008 | ₩61,209 | ₩57,475 | ₩57,981 | -1.74% | 6.8만 |
|---|
| 2026.09.25 | ₩61,675 | ₩64,009 | ₩58,008 | ₩58,942 | -4.43% | 15.8만 |
|---|
| 2026.09.24 | ₩60,142 | ₩64,009 | ₩58,888 | ₩61,229 | +1.81% | 10.3만 |
|---|
| 2026.09.23 | ₩62,809 | ₩65,209 | ₩56,008 | ₩62,642 | -0.27% | 12.7만 |
|---|
| 2026.09.22 | ₩62,662 | ₩66,649 | ₩60,675 | ₩64,262 | +2.55% | 12.1만 |
|---|
| 2026.09.21 | ₩62,942 | ₩70,557 | ₩59,742 | ₩61,115 | -2.90% | 7.7만 |
|---|
| 2026.09.18 | ₩61,369 | ₩61,995 | ₩58,275 | ₩61,675 | +0.50% | 3.4만 |
|---|
| 2026.09.17 | ₩61,675 | ₩64,156 | ₩60,182 | ₩61,342 | -0.54% | 2.7만 |
|---|
| 2026.09.16 | ₩58,942 | ₩63,796 | ₩57,308 | ₩61,355 | +4.10% | 4만 |
|---|
| 2026.09.15 | ₩52,941 | ₩58,968 | ₩52,667 | ₩58,141 | +9.82% | 11.7만 |
|---|
| 2026.09.14 | ₩52,394 | ₩55,674 | ₩52,007 | ₩52,674 | +0.53% | 1.7만 |
|---|
| 2026.09.11 | ₩52,927 | ₩55,914 | ₩50,727 | ₩52,674 | -0.48% | 3.9만 |
|---|
| 2026.09.10 | ₩51,741 | ₩52,007 | ₩50,007 | ₩51,901 | +0.31% | 1.1만 |
|---|
| 2026.09.09 | ₩50,674 | ₩52,007 | ₩50,674 | ₩51,060 | +0.76% | 1.3만 |
|---|
| 2026.09.08 | ₩44,406 | ₩60,342 | ₩41,252 | ₩50,607 | +13.96% | 17.3만 |
|---|
| 2026.09.04 | ₩42,686 | ₩47,313 | ₩42,526 | ₩46,140 | +8.09% | 12.5만 |
|---|
| 2026.09.03 | ₩40,139 | ₩48,007 | ₩39,005 | ₩42,233 | +5.22% | 9.2만 |
|---|
| 2026.09.02 | ₩38,125 | ₩39,646 | ₩38,125 | ₩39,472 | +3.53% | 3.4만 |
|---|
| 2026.09.01 | ₩40,859 | ₩42,673 | ₩38,705 | ₩38,805 | -5.03% | 3.4만 |
|---|
| 2026.08.31 | ₩38,539 | ₩42,673 | ₩37,325 | ₩40,859 | +6.02% | 3.7만 |
|---|
| 2026.08.28 | ₩40,966 | ₩43,339 | ₩37,752 | ₩38,272 | -6.58% | 5.4만 |
|---|
| 2026.08.27 | ₩38,539 | ₩46,807 | ₩38,459 | ₩42,459 | +10.17% | 12.5만 |
|---|
| 2026.08.26 | ₩38,872 | ₩41,659 | ₩37,339 | ₩37,539 | -3.43% | 17만 |
|---|
| 2026.08.25 | ₩38,512 | ₩39,392 | ₩38,205 | ₩38,939 | +1.11% | 27.9만 |
|---|
| 2026.08.24 | ₩40,659 | ₩43,406 | ₩37,352 | ₩38,632 | -4.99% | 3.4만 |
|---|
| 2026.08.21 | ₩42,646 | ₩44,673 | ₩39,499 | ₩41,006 | -3.85% | 5.2만 |
|---|
| 2026.08.20 | ₩38,125 | ₩43,899 | ₩37,919 | ₩41,339 | +8.43% | 1.8만 |
|---|
| 2026.08.19 | ₩40,552 | ₩41,006 | ₩37,765 | ₩37,872 | -6.61% | 2.6만 |
|---|
| 2026.08.18 | ₩36,338 | ₩41,392 | ₩36,338 | ₩38,619 | +6.28% | 4.3만 |
|---|
| 2026.08.17 | ₩39,326 | ₩51,874 | ₩33,338 | ₩36,738 | -6.58% | 12만 |
|---|
| 2026.08.14 | ₩37,539 | ₩41,666 | ₩37,432 | ₩39,259 | +4.58% | 11.8만 |
|---|
| 2026.08.13 | ₩40,132 | ₩40,132 | ₩36,805 | ₩37,365 | -6.89% | 12.1만 |
|---|
| 2026.08.12 | ₩37,285 | ₩42,673 | ₩37,285 | ₩41,139 | +10.34% | 15.2만 |
|---|
| 2026.08.11 | ₩37,325 | ₩39,005 | ₩36,005 | ₩38,445 | +3.00% | 9.2만 |
|---|
| 2026.08.10 | ₩38,005 | ₩43,966 | ₩35,325 | ₩36,999 | -2.65% | 21.7만 |
|---|
| 2026.08.07 | ₩35,978 | ₩37,205 | ₩34,138 | ₩35,325 | -1.82% | 1.9만 |
|---|
| 2026.08.06 | ₩32,645 | ₩34,738 | ₩30,058 | ₩34,738 | +6.41% | 4.2만 |
|---|
| 2026.08.05 | ₩29,991 | ₩35,965 | ₩29,991 | ₩34,618 | +15.43% | 4.3만 |
|---|
| 2026.08.04 | ₩29,591 | ₩31,978 | ₩29,337 | ₩31,978 | +8.07% | 4만 |
|---|
| 2026.08.03 | ₩30,098 | ₩31,844 | ₩28,404 | ₩29,204 | -2.97% | 11.2만 |
|---|
| 2026.07.31 | ₩29,577 | ₩30,258 | ₩29,577 | ₩30,098 | +1.76% | 2.4만 |
|---|
| 2026.07.30 | ₩30,884 | ₩30,884 | ₩27,370 | ₩28,871 | -6.52% | 12만 |
|---|
| 2026.07.29 | ₩32,658 | ₩34,685 | ₩30,658 | ₩30,658 | -6.12% | 11.9만 |
|---|
| 2026.07.28 | ₩30,631 | ₩34,005 | ₩30,631 | ₩33,151 | +8.23% | 5.6만 |
|---|
| 2026.07.27 | ₩28,364 | ₩30,671 | ₩27,964 | ₩30,652 | +8.07% | 4.4만 |
|---|
| 2026.07.24 | ₩27,991 | ₩30,404 | ₩26,564 | ₩26,670 | -4.72% | 17.8만 |
|---|
| 2026.07.23 | ₩29,757 | ₩31,471 | ₩26,564 | ₩29,297 | -1.55% | 3.5만 |
|---|
| 2026.07.22 | ₩26,030 | ₩27,911 | ₩26,030 | ₩27,150 | +4.30% | 1.4만 |
|---|
| 2026.07.21 | ₩27,391 | ₩30,684 | ₩25,337 | ₩27,004 | -1.41% | 17.2만 |
|---|
| 2026.07.20 | ₩30,031 | ₩31,084 | ₩28,684 | ₩29,204 | -2.75% | 3.8만 |
|---|
| 2026.07.17 | ₩29,991 | ₩30,778 | ₩28,924 | ₩29,217 | -2.58% | 3.3만 |
|---|
| 2026.07.16 | ₩25,524 | ₩31,204 | ₩25,524 | ₩28,924 | +13.32% | 4.6만 |
|---|
| 2026.07.15 | ₩27,377 | ₩31,204 | ₩25,804 | ₩26,484 | -3.26% | 10만 |
|---|
| 2026.07.14 | ₩25,017 | ₩25,470 | ₩24,817 | ₩25,470 | +1.81% | 1.7만 |
|---|
| 2026.07.13 | ₩24,683 | ₩24,683 | ₩21,403 | ₩23,483 | -4.86% | 3.6만 |
|---|
| 2026.07.10 | ₩25,204 | ₩26,137 | ₩23,471 | ₩24,937 | -1.06% | 1만 |
|---|
| 2026.07.09 | ₩27,697 | ₩30,351 | ₩24,003 | ₩24,377 | -11.99% | 5.5만 |
|---|
| 2026.07.08 | ₩28,124 | ₩29,484 | ₩27,324 | ₩28,377 | +0.90% | 9.3만 |
|---|
| 2026.07.07 | ₩29,337 | ₩29,337 | ₩27,070 | ₩28,151 | -4.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,764 | ₩30,684 | ₩27,270 | ₩28,631 | -0.46% | 10.3만 |
|---|
| 2026.07.02 | ₩28,257 | ₩36,605 | ₩28,257 | ₩29,071 | +2.88% | 5.4만 |
|---|
| 2026.07.01 | ₩32,071 | ₩32,071 | ₩28,791 | ₩28,791 | -10.23% | 1.4만 |
|---|
| 2026.06.30 | ₩28,257 | ₩33,258 | ₩28,257 | ₩30,698 | +8.64% | 5.8만 |
|---|
| 2026.06.29 | ₩27,617 | ₩28,884 | ₩27,551 | ₩27,551 | -0.24% | 4.3천 |
|---|
| 2026.06.26 | ₩28,537 | ₩29,364 | ₩27,844 | ₩28,017 | -1.82% | 3만 |
|---|
| 2026.06.25 | ₩32,285 | ₩36,005 | ₩26,737 | ₩27,631 | -14.42% | 2.5만 |
|---|
| 2026.06.24 | ₩27,364 | ₩35,338 | ₩26,950 | ₩30,711 | +12.23% | 7만 |
|---|
| 2026.06.23 | ₩26,297 | ₩27,844 | ₩26,004 | ₩27,844 | +5.88% | 3.1만 |
|---|
| 2026.06.22 | ₩25,337 | ₩27,924 | ₩25,337 | ₩27,537 | +8.68% | 2.8만 |
|---|
| 2026.06.18 | ₩24,403 | ₩24,803 | ₩24,003 | ₩24,803 | +1.64% | 2.3만 |
|---|
| 2026.06.17 | ₩24,123 | ₩25,470 | ₩24,043 | ₩24,217 | +0.39% | 22.8만 |
|---|
| 2026.06.16 | ₩24,430 | ₩24,910 | ₩22,937 | ₩23,903 | -2.16% | 1.9만 |
|---|
| 2026.06.15 | ₩24,670 | ₩25,337 | ₩24,470 | ₩25,177 | +2.05% | 2.1만 |
|---|
| 2026.06.12 | ₩24,003 | ₩25,337 | ₩23,750 | ₩23,750 | -1.06% | 1.6만 |
|---|
| 2026.06.11 | ₩21,616 | ₩23,250 | ₩21,616 | ₩22,456 | +3.89% | 3.8만 |
|---|
| 2026.06.10 | ₩21,670 | ₩22,023 | ₩21,563 | ₩21,750 | +0.37% | 1.3만 |
|---|
| 2026.06.09 | ₩21,990 | ₩22,003 | ₩21,190 | ₩21,536 | -2.06% | 4.2만 |
|---|
| 2026.06.08 | ₩21,336 | ₩22,003 | ₩20,736 | ₩20,736 | -2.81% | 1.1만 |
|---|
| 2026.06.05 | ₩21,856 | ₩21,856 | ₩21,856 | ₩21,856 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩23,610 | ₩23,737 | ₩21,390 | ₩21,856 | -7.43% | 1.7만 |
|---|
| 2026.06.03 | ₩23,870 | ₩26,670 | ₩23,737 | ₩24,083 | +0.89% | 1.7만 |
|---|
| 2026.06.02 | ₩26,270 | ₩26,337 | ₩24,670 | ₩24,670 | -6.09% | 1.2만 |
|---|
| 2026.06.01 | ₩28,671 | ₩28,671 | ₩25,350 | ₩25,830 | -9.91% | 1.9만 |
|---|
| 2026.05.29 | ₩22,710 | ₩34,672 | ₩21,336 | ₩25,590 | +12.68% | 6.1만 |
|---|
| 2026.05.28 | ₩21,776 | ₩22,739 | ₩21,776 | ₩22,454 | +3.11% | 9.9천 |
|---|
| 2026.05.27 | ₩21,070 | ₩21,736 | ₩20,670 | ₩21,656 | +2.78% | 1.1만 |
|---|
| 2026.05.26 | ₩20,950 | ₩26,377 | ₩20,950 | ₩21,536 | +2.80% | 1.3만 |
|---|
| 2026.05.22 | ₩24,070 | ₩24,070 | ₩20,336 | ₩21,136 | -12.19% | 3.1만 |
|---|
| 2026.05.21 | ₩25,337 | ₩26,004 | ₩21,603 | ₩22,470 | -11.32% | 4.1만 |
|---|
| 2026.05.20 | ₩26,804 | ₩26,804 | ₩24,003 | ₩24,990 | -6.77% | 2.8만 |
|---|
| 2026.05.19 | ₩26,910 | ₩27,964 | ₩26,204 | ₩26,804 | -0.40% | 4.9천 |
|---|
| 2026.05.18 | ₩26,964 | ₩27,024 | ₩26,710 | ₩26,830 | -0.49% | 8.2천 |
|---|
| 2026.05.15 | ₩27,764 | ₩29,244 | ₩27,764 | ₩28,004 | +0.86% | 9.1천 |
|---|
| 2026.05.14 | ₩31,031 | ₩31,031 | ₩27,444 | ₩27,764 | -10.53% | 1.2만 |
|---|
| 2026.05.13 | ₩26,190 | ₩31,138 | ₩24,137 | ₩27,244 | +4.02% | 2.2만 |
|---|
| 2026.05.12 | ₩22,923 | ₩34,658 | ₩22,923 | ₩27,017 | +17.86% | 4.7만 |
|---|
| 2026.05.11 | ₩21,470 | ₩26,670 | ₩21,390 | ₩23,470 | +9.32% | 1.7만 |
|---|
| 2026.05.08 | ₩27,697 | ₩27,697 | ₩20,510 | ₩22,803 | -17.67% | 1.7만 |
|---|
| 2026.05.07 | ₩25,337 | ₩26,684 | ₩24,003 | ₩24,510 | -3.26% | 4.4만 |
|---|
| 2026.05.06 | ₩26,550 | ₩33,071 | ₩23,746 | ₩30,404 | +14.52% | 28.8만 |
|---|
| 2026.05.05 | ₩25,084 | ₩25,337 | ₩24,003 | ₩24,230 | -3.40% | 1만 |
|---|
| 2026.05.04 | ₩24,003 | ₩24,670 | ₩23,363 | ₩24,017 | +0.06% | 4.4천 |
|---|
| 2026.05.01 | ₩22,035 | ₩25,337 | ₩22,035 | ₩24,003 | +8.93% | 4.1천 |
|---|
| 2026.04.30 | ₩20,403 | ₩21,336 | ₩20,403 | ₩21,336 | +4.58% | 4.7천 |
|---|
| 2026.04.29 | ₩20,163 | ₩20,203 | ₩20,136 | ₩20,203 | +0.20% | 3.1천 |
|---|
| 2026.04.28 | ₩19,869 | ₩21,403 | ₩19,869 | ₩20,483 | +3.09% | 2.7천 |
|---|
| 2026.04.27 | ₩18,803 | ₩20,136 | ₩18,803 | ₩20,136 | +7.09% | 1.8천 |
|---|
| 2026.04.24 | ₩18,803 | ₩18,803 | ₩18,803 | ₩18,803 | 0.00% | 700 |
|---|
| 2026.04.23 | ₩18,789 | ₩20,123 | ₩18,789 | ₩19,469 | +3.62% | 1.5천 |
|---|
| 2026.04.22 | ₩18,889 | ₩18,889 | ₩18,889 | ₩18,889 | 0.00% | 3.6천 |
|---|
| 2026.04.21 | ₩18,859 | ₩18,859 | ₩18,859 | ₩18,859 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩20,136 | ₩20,136 | ₩18,859 | ₩18,859 | -6.34% | 1.1천 |
|---|
| 2026.04.17 | ₩21,336 | ₩21,336 | ₩20,459 | ₩20,459 | -4.11% | 2.5천 |
|---|
| 2026.04.16 | ₩19,749 | ₩21,336 | ₩19,749 | ₩20,956 | +6.11% | 3.7천 |
|---|
| 2026.04.15 | ₩19,149 | ₩20,376 | ₩19,149 | ₩20,376 | +6.41% | 5.6천 |
|---|
| 2026.04.14 | ₩19,349 | ₩19,363 | ₩19,149 | ₩19,149 | -1.03% | 1.7천 |
|---|
| 2026.04.13 | ₩19,536 | ₩20,336 | ₩18,123 | ₩18,123 | -7.24% | 5.3천 |
|---|
| 2026.04.10 | ₩20,216 | ₩20,470 | ₩18,803 | ₩18,803 | -6.99% | 1.5천 |
|---|
| 2026.04.09 | ₩21,323 | ₩21,336 | ₩20,016 | ₩20,016 | -6.13% | 6.9천 |
|---|
| 2026.04.08 | ₩19,789 | ₩22,003 | ₩19,469 | ₩20,776 | +4.99% | 5.3천 |
|---|
| 2026.04.07 | ₩19,336 | ₩19,349 | ₩18,615 | ₩18,615 | -3.73% | 2.1천 |
|---|
| 2026.04.06 | ₩21,470 | ₩21,470 | ₩20,016 | ₩20,016 | -6.77% | 2.9천 |
|---|
| 2026.04.02 | ₩21,270 | ₩22,657 | ₩19,869 | ₩21,576 | +1.44% | 1.3만 |
|---|
| 2026.04.01 | ₩21,096 | ₩21,870 | ₩19,389 | ₩21,523 | +2.02% | 1.4만 |
|---|
| 2026.03.31 | ₩18,669 | ₩23,318 | ₩18,669 | ₩22,670 | +21.43% | 3.8천 |
|---|
| 2026.03.30 | ₩17,616 | ₩19,336 | ₩17,616 | ₩18,083 | +2.65% | 3.1천 |
|---|
| 2026.03.27 | ₩20,350 | ₩20,350 | ₩20,350 | ₩20,350 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩21,590 | ₩21,790 | ₩18,803 | ₩19,003 | -11.98% | 1.6만 |
|---|
| 2026.03.25 | ₩20,403 | ₩21,483 | ₩20,403 | ₩21,483 | +5.29% | 6.2천 |
|---|
| 2026.03.24 | ₩19,416 | ₩21,003 | ₩19,416 | ₩19,429 | +0.07% | 1.3만 |
|---|
| 2026.03.23 | ₩20,003 | ₩21,336 | ₩19,656 | ₩19,656 | -1.73% | 1.1만 |
|---|
| 2026.03.20 | ₩21,336 | ₩21,336 | ₩20,016 | ₩20,083 | -5.87% | 4.8천 |
|---|
| 2026.03.19 | ₩17,909 | ₩21,176 | ₩17,909 | ₩19,736 | +10.20% | 1.3만 |
|---|
| 2026.03.18 | ₩20,216 | ₩21,163 | ₩18,189 | ₩20,263 | +0.23% | 1.8만 |
|---|
| 2026.03.17 | ₩16,069 | ₩25,057 | ₩15,335 | ₩20,563 | +27.97% | 5.2만 |
|---|
| 2026.03.16 | ₩18,949 | ₩20,069 | ₩15,989 | ₩17,540 | -7.44% | 3.2만 |
|---|
| 2026.03.13 | ₩18,643 | ₩20,416 | ₩18,643 | ₩18,869 | +1.22% | 5.7천 |
|---|
| 2026.03.12 | ₩17,963 | ₩22,590 | ₩17,963 | ₩19,403 | +8.02% | 2만 |
|---|
| 2026.03.11 | ₩23,990 | ₩23,990 | ₩17,949 | ₩17,949 | -25.18% | 2만 |
|---|
| 2026.03.10 | ₩17,669 | ₩24,003 | ₩17,669 | ₩22,002 | +24.52% | 4.1만 |
|---|
| 2026.03.09 | ₩17,682 | ₩17,682 | ₩17,682 | ₩17,682 | 0.00% | 2천 |
|---|
| 2026.03.06 | ₩17,669 | ₩17,669 | ₩16,882 | ₩16,882 | -4.45% | 7.6천 |
|---|
| 2026.03.05 | ₩15,676 | ₩16,482 | ₩15,602 | ₩16,376 | +4.47% | 9천 |
|---|
| 2026.03.04 | ₩18,663 | ₩18,669 | ₩16,642 | ₩16,669 | -10.68% | 7.2천 |
|---|
| 2026.03.03 | ₩20,936 | ₩20,990 | ₩17,989 | ₩17,989 | -14.08% | 1.8만 |
|---|
| 2026.03.02 | ₩18,683 | ₩21,056 | ₩18,203 | ₩20,016 | +7.14% | 4.7만 |
|---|
| 2026.02.27 | ₩19,269 | ₩20,623 | ₩18,669 | ₩19,776 | +2.63% | 5.3천 |
|---|
| 2026.02.26 | ₩19,669 | ₩21,750 | ₩19,403 | ₩20,203 | +2.71% | 6.5천 |
|---|
| 2026.02.25 | ₩20,883 | ₩20,976 | ₩20,003 | ₩20,056 | -3.96% | 4.1천 |
|---|
| 2026.02.24 | ₩21,803 | ₩21,990 | ₩20,883 | ₩20,883 | -4.22% | 1.8만 |
|---|
| 2026.02.23 | ₩21,283 | ₩23,417 | ₩20,670 | ₩20,670 | -2.88% | 1.4만 |
|---|
| 2026.02.20 | ₩20,003 | ₩22,657 | ₩20,003 | ₩21,456 | +7.27% | 1.5만 |
|---|
| 2026.02.19 | ₩21,536 | ₩21,856 | ₩18,683 | ₩20,470 | -4.95% | 1.5만 |
|---|
| 2026.02.18 | ₩21,030 | ₩23,990 | ₩20,403 | ₩22,030 | +4.76% | 3.7만 |
|---|
| 2026.02.17 | ₩17,936 | ₩24,670 | ₩17,936 | ₩21,176 | +18.07% | 5.2만 |
|---|
| 2026.02.13 | ₩16,682 | ₩24,963 | ₩16,682 | ₩18,169 | +8.91% | 7.4만 |
|---|
| 2026.02.12 | ₩14,135 | ₩19,963 | ₩14,135 | ₩16,802 | +18.87% | 9만 |
|---|
| 2026.02.11 | ₩12,602 | ₩18,669 | ₩12,268 | ₩14,709 | +16.72% | 9.8만 |
|---|
| 2026.02.10 | ₩12,002 | ₩13,815 | ₩12,002 | ₩12,602 | +5.00% | 3.8만 |
|---|
| 2026.02.09 | ₩12,788 | ₩13,869 | ₩11,335 | ₩12,682 | -0.83% | 5.2만 |
|---|
| 2026.02.06 | ₩11,548 | ₩23,563 | ₩11,548 | ₩12,788 | +10.74% | 35.3만 |
|---|
| 2026.02.05 | ₩12,282 | ₩12,282 | ₩11,608 | ₩12,175 | -0.87% | 1.2만 |
|---|
| 2026.02.04 | ₩11,415 | ₩12,935 | ₩10,668 | ₩12,655 | +10.86% | 1.8만 |
|---|
| 2026.02.03 | ₩11,948 | ₩13,202 | ₩11,628 | ₩11,695 | -2.12% | 1.1만 |
|---|
| 2026.02.02 | ₩12,775 | ₩12,962 | ₩11,250 | ₩11,942 | -6.52% | 4.7만 |
|---|
| 2026.01.30 | ₩12,935 | ₩26,270 | ₩11,202 | ₩15,322 | +18.45% | 50.2만 |
|---|
| 2026.01.29 | ₩12,228 | ₩12,802 | ₩11,748 | ₩12,442 | +1.74% | 6.8천 |
|---|
| 2026.01.28 | ₩12,215 | ₩14,655 | ₩11,468 | ₩11,468 | -6.11% | 5.8만 |
|---|
| 2026.01.27 | ₩11,335 | ₩11,602 | ₩11,002 | ₩11,588 | +2.24% | 7.5천 |
|---|
| 2026.01.26 | ₩10,695 | ₩11,335 | ₩10,695 | ₩10,802 | +1.00% | 2만 |
|---|
| 2026.01.23 | ₩10,681 | ₩10,701 | ₩10,681 | ₩10,701 | +0.19% | 3.9천 |
|---|
| 2026.01.22 | ₩10,668 | ₩11,068 | ₩9,945 | ₩10,681 | +0.13% | 1.1만 |
|---|
| 2026.01.21 | ₩10,668 | ₩10,708 | ₩10,428 | ₩10,668 | 0.00% | 9.9천 |
|---|
| 2026.01.20 | ₩10,668 | ₩11,335 | ₩10,468 | ₩10,521 | -1.38% | 1만 |
|---|
| 2026.01.16 | ₩10,802 | ₩10,802 | ₩9,441 | ₩10,361 | -4.07% | 2.4만 |
|---|
| 2026.01.15 | ₩11,095 | ₩12,268 | ₩10,495 | ₩10,842 | -2.28% | 2.1만 |
|---|
| 2026.01.14 | ₩11,415 | ₩11,415 | ₩10,668 | ₩11,188 | -1.99% | 4.3만 |
|---|
| 2026.01.13 | ₩11,882 | ₩12,495 | ₩11,362 | ₩11,362 | -4.38% | 3.4만 |
|---|
| 2026.01.12 | ₩10,308 | ₩12,135 | ₩10,055 | ₩11,735 | +13.84% | 6.1만 |
|---|
| 2026.01.09 | ₩9,735 | ₩11,335 | ₩9,335 | ₩10,375 | +6.58% | 5.6만 |
|---|
| 2026.01.08 | ₩9,335 | ₩10,008 | ₩9,101 | ₩9,468 | +1.43% | 3.5만 |
|---|
| 2026.01.07 | ₩10,383 | ₩10,383 | ₩9,335 | ₩9,335 | -10.10% | 1.5만 |
|---|
| 2026.01.06 | ₩9,928 | ₩10,615 | ₩9,335 | ₩9,908 | -0.20% | 3.7만 |
|---|
| 2026.01.05 | ₩9,615 | ₩11,735 | ₩9,615 | ₩10,401 | +8.18% | 5.7만 |
|---|
| 2026.01.02 | ₩8,441 | ₩13,322 | ₩8,441 | ₩9,881 | +17.06% | 45.9만 |
|---|
| 2025.12.31 | ₩10,802 | ₩11,195 | ₩8,134 | ₩8,561 | -20.74% | 13.2만 |
|---|
| 2025.12.30 | ₩10,882 | ₩27,684 | ₩10,401 | ₩11,962 | +9.93% | 117.3만 |
|---|
| 2025.12.29 | ₩11,188 | ₩11,322 | ₩11,122 | ₩11,322 | +1.19% | 2.8천 |
|---|
| 2025.12.26 | ₩11,188 | ₩11,188 | ₩11,188 | ₩11,188 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩10,668 | ₩11,188 | ₩10,655 | ₩11,188 | +4.88% | 5.8천 |
|---|
| 2025.12.23 | ₩10,401 | ₩11,162 | ₩10,068 | ₩10,068 | -3.21% | 1.3만 |
|---|
| 2025.12.22 | ₩10,428 | ₩10,428 | ₩9,735 | ₩9,895 | -5.12% | 1.5천 |
|---|
| 2025.12.19 | ₩9,735 | ₩11,002 | ₩9,641 | ₩10,548 | +8.36% | 1.7천 |
|---|
| 2025.12.18 | ₩11,668 | ₩11,868 | ₩10,668 | ₩10,708 | -8.23% | 1.5천 |
|---|
| 2025.12.17 | ₩10,535 | ₩11,868 | ₩9,735 | ₩11,670 | +10.77% | 7.5만 |
|---|
| 2025.12.16 | ₩11,002 | ₩11,042 | ₩10,815 | ₩10,815 | -1.70% | 1.1천 |
|---|
| 2025.12.15 | ₩9,628 | ₩11,402 | ₩9,628 | ₩10,802 | +12.19% | 1.4만 |
|---|
| 2025.12.12 | ₩10,668 | ₩10,668 | ₩10,668 | ₩10,668 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩9,628 | ₩10,588 | ₩9,628 | ₩10,268 | +6.65% | 3.4천 |
|---|
| 2025.12.10 | ₩10,388 | ₩10,388 | ₩9,348 | ₩9,348 | -10.01% | 2.5천 |
|---|
| 2025.12.09 | ₩10,401 | ₩10,401 | ₩10,401 | ₩10,401 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩11,295 | ₩11,322 | ₩10,188 | ₩10,401 | -7.91% | 3.2천 |
|---|
| 2025.12.05 | ₩10,295 | ₩10,867 | ₩10,135 | ₩10,641 | +3.37% | 1.7만 |
|---|
| 2025.12.04 | ₩10,762 | ₩12,002 | ₩10,762 | ₩11,335 | +5.33% | 2만 |
|---|
| 2025.12.03 | ₩9,868 | ₩11,322 | ₩9,868 | ₩11,215 | +13.65% | 1.1만 |
|---|
| 2025.12.02 | ₩9,468 | ₩10,135 | ₩9,468 | ₩10,001 | +5.63% | 1만 |
|---|
| 2025.12.01 | ₩9,415 | ₩10,361 | ₩9,335 | ₩9,335 | -0.85% | 2.4천 |
|---|
| 2025.11.28 | ₩10,201 | ₩10,268 | ₩9,401 | ₩9,401 | -7.84% | 3.7천 |
|---|
| 2025.11.26 | ₩11,468 | ₩11,802 | ₩10,041 | ₩10,695 | -6.74% | 6.3천 |
|---|
| 2025.11.25 | ₩10,628 | ₩11,535 | ₩10,375 | ₩11,202 | +5.40% | 9.2천 |
|---|
| 2025.11.24 | ₩12,108 | ₩12,108 | ₩10,068 | ₩10,668 | -11.89% | 1.8만 |
|---|
| 2025.11.21 | ₩11,215 | ₩11,868 | ₩10,681 | ₩11,228 | +0.12% | 4.4천 |
|---|
| 2025.11.20 | ₩12,122 | ₩12,122 | ₩10,802 | ₩10,802 | -10.89% | 2천 |
|---|
| 2025.11.19 | ₩10,001 | ₩12,495 | ₩9,975 | ₩12,495 | +24.93% | 3.7만 |
|---|
| 2025.11.18 | ₩10,001 | ₩10,001 | ₩10,001 | ₩10,001 | 0.00% | 500 |
|---|
| 2025.11.17 | ₩10,455 | ₩10,681 | ₩8,801 | ₩10,655 | +1.91% | 8.8천 |
|---|
| 2025.11.14 | ₩10,481 | ₩10,668 | ₩10,428 | ₩10,668 | +1.78% | 2.8천 |
|---|
| 2025.11.13 | ₩10,735 | ₩11,335 | ₩10,535 | ₩10,775 | +0.37% | 8.5천 |
|---|
| 2025.11.12 | ₩11,855 | ₩12,455 | ₩10,695 | ₩11,655 | -1.69% | 15.5만 |
|---|
| 2025.11.11 | ₩10,668 | ₩11,682 | ₩10,001 | ₩11,682 | +9.50% | 46.1만 |
|---|
| 2025.11.10 | ₩8,001 | ₩11,868 | ₩7,601 | ₩10,668 | +33.33% | 8만 |
|---|
| 2025.11.07 | ₩9,241 | ₩11,988 | ₩9,241 | ₩10,908 | +18.04% | 3.4만 |
|---|
| 2025.11.06 | ₩10,001 | ₩10,165 | ₩8,174 | ₩8,801 | -12.00% | 9.7천 |
|---|
| 2025.11.05 | ₩10,401 | ₩10,401 | ₩9,481 | ₩9,481 | -8.85% | 1천 |
|---|
| 2025.11.04 | ₩11,068 | ₩11,068 | ₩10,668 | ₩10,668 | -3.61% | 600 |
|---|
| 2025.11.03 | ₩9,988 | ₩9,988 | ₩9,988 | ₩9,988 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩10,476 | ₩10,476 | ₩9,892 | ₩9,988 | -4.66% | 3.4천 |
|---|
| 2025.10.30 | ₩10,575 | ₩11,162 | ₩10,575 | ₩10,668 | +0.88% | 1천 |
|---|
| 2025.10.29 | ₩10,384 | ₩10,384 | ₩10,335 | ₩10,335 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩10,935 | ₩10,935 | ₩10,335 | ₩10,335 | -5.49% | 1.6천 |
|---|
| 2025.10.27 | ₩9,455 | ₩10,802 | ₩8,652 | ₩10,348 | +9.45% | 5.3만 |
|---|
| 2025.10.24 | ₩10,802 | ₩10,855 | ₩10,802 | ₩10,802 | 0.00% | 3.4천 |
|---|
| 2025.10.23 | ₩11,031 | ₩11,031 | ₩10,935 | ₩10,950 | -0.74% | 600 |
|---|
| 2025.10.22 | ₩10,868 | ₩11,264 | ₩10,802 | ₩10,802 | -0.61% | 1.6천 |
|---|
| 2025.10.21 | ₩10,828 | ₩11,095 | ₩10,818 | ₩10,818 | -0.10% | 2.1천 |
|---|
| 2025.10.20 | ₩11,468 | ₩11,468 | ₩11,082 | ₩11,082 | -3.37% | 1천 |
|---|
| 2025.10.17 | ₩11,268 | ₩11,268 | ₩11,268 | ₩11,268 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩11,202 | ₩11,202 | ₩11,202 | ₩11,202 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩11,202 | ₩11,202 | ₩11,202 | ₩11,202 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩11,335 | ₩11,468 | ₩11,202 | ₩11,202 | -1.18% | 2.5천 |
|---|
| 2025.10.13 | ₩11,135 | ₩11,202 | ₩10,948 | ₩10,988 | -1.32% | 7.8천 |
|---|
| 2025.10.10 | ₩11,015 | ₩11,015 | ₩10,481 | ₩10,802 | -1.94% | 8.8천 |
|---|