시장 데이터를 불러오는 중
전체 종목
Bloomia Holdings, Inc. - Common Stock 과거 주가
Bloomia Holdings, Inc. - Common Stock · TULP · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bloomia Holdings, Inc. - Common Stock · TULP · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,647 | ₩3,647 | ₩3,647 | ₩3,647 | 0.00% | 0 |
| 2026.10.08 | ₩3,340 | ₩3,647 | ₩3,340 | ₩3,647 | +9.20% | 500 |
| 2026.10.07 | ₩3,620 | ₩3,620 | ₩3,620 | ₩3,620 | 0.00% | 0 |
| 2026.10.06 | ₩3,620 | ₩3,620 | ₩3,620 | ₩3,620 | 0.00% | 0 |
| 2026.10.05 | ₩3,620 | ₩3,620 | ₩3,620 | ₩3,620 | 0.00% | 1.6천 |
| 2026.10.02 | ₩3,607 | ₩3,607 | ₩3,607 | ₩3,607 | 0.00% | 0 |
| 2026.10.01 | ₩3,366 | ₩3,620 | ₩3,273 | ₩3,607 | +7.14% | 1.3만 |
| 2026.09.30 | ₩4,034 | ₩4,034 | ₩3,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,340 |
| -17.22% |
| 1.4만 |
| 2026.09.29 | ₩3,874 | ₩3,874 | ₩3,874 | ₩3,874 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,901 | ₩3,981 | ₩3,834 | ₩3,874 | -0.68% | 3.1천 |
|---|
| 2026.09.25 | ₩3,994 | ₩4,008 | ₩3,954 | ₩4,008 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩3,968 | ₩3,968 | ₩3,927 | ₩3,927 | -1.01% | 800 |
|---|
| 2026.09.23 | ₩4,221 | ₩4,301 | ₩4,221 | ₩4,235 | +0.32% | 2.2천 |
|---|
| 2026.09.22 | ₩4,342 | ₩4,408 | ₩3,968 | ₩4,408 | +1.54% | 1.3만 |
|---|
| 2026.09.21 | ₩4,529 | ₩4,689 | ₩4,529 | ₩4,689 | +3.54% | 900 |
|---|
| 2026.09.18 | ₩4,635 | ₩4,996 | ₩4,635 | ₩4,996 | +7.78% | 2.7천 |
|---|
| 2026.09.17 | ₩4,729 | ₩4,729 | ₩4,729 | ₩4,729 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,729 | ₩4,729 | ₩4,729 | ₩4,729 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩4,195 | ₩4,609 | ₩4,195 | ₩4,609 | +9.87% | 700 |
|---|
| 2026.09.04 | ₩4,635 | ₩4,635 | ₩4,635 | ₩4,635 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩4,662 | ₩4,662 | ₩4,662 | ₩4,662 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩4,235 | ₩4,889 | ₩4,235 | ₩4,368 | +3.15% | 1.3천 |
|---|
| 2026.09.01 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,542 | ₩4,542 | ₩4,542 | ₩4,542 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩4,542 | ₩4,649 | ₩4,275 | ₩4,275 | -5.88% | 2.3천 |
|---|
| 2026.08.24 | ₩4,622 | ₩4,622 | ₩4,622 | ₩4,622 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,622 | ₩4,622 | ₩4,622 | ₩4,622 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,622 | ₩4,622 | ₩4,342 | ₩4,622 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩4,649 | ₩4,649 | ₩4,649 | ₩4,649 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩4,622 | ₩4,622 | ₩4,622 | ₩4,622 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,622 | ₩4,622 | ₩4,622 | ₩4,622 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩4,822 | ₩4,822 | ₩4,822 | ₩4,822 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,822 | ₩4,822 | ₩4,822 | ₩4,822 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,822 | ₩4,822 | ₩4,822 | ₩4,822 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,076 | ₩5,090 | ₩4,569 | ₩4,822 | -5.00% | 1.4천 |
|---|
| 2026.08.10 | ₩4,555 | ₩4,689 | ₩4,555 | ₩4,689 | +2.93% | 2.5천 |
|---|
| 2026.08.07 | ₩4,555 | ₩4,555 | ₩4,555 | ₩4,555 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩4,662 | ₩4,662 | ₩4,662 | ₩4,662 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩4,609 | ₩4,609 | ₩4,609 | ₩4,609 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩4,689 | ₩4,796 | ₩4,609 | ₩4,609 | -1.71% | 5.7천 |
|---|
| 2026.08.03 | ₩4,382 | ₩4,488 | ₩4,382 | ₩4,488 | +2.44% | 3.5천 |
|---|
| 2026.07.31 | ₩4,368 | ₩4,368 | ₩4,368 | ₩4,368 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,555 | ₩4,555 | ₩4,368 | ₩4,368 | -4.11% | 2.9천 |
|---|
| 2026.07.29 | ₩4,515 | ₩4,515 | ₩4,502 | ₩4,502 | -0.30% | 3.7천 |
|---|
| 2026.07.28 | ₩4,155 | ₩4,849 | ₩4,155 | ₩4,582 | +10.29% | 1.4만 |
|---|
| 2026.07.27 | ₩4,689 | ₩4,809 | ₩4,275 | ₩4,368 | -6.84% | 1.2만 |
|---|
| 2026.07.24 | ₩5,103 | ₩5,103 | ₩5,103 | ₩5,103 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,103 | ₩5,103 | ₩5,103 | ₩5,103 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,103 | ₩5,103 | ₩5,103 | ₩5,103 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,103 | ₩5,103 | ₩5,103 | ₩5,103 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,103 | ₩5,103 | ₩5,103 | ₩5,103 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩4,716 | ₩4,716 | ₩4,716 | ₩4,716 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩4,742 | ₩5,063 | ₩4,716 | ₩4,716 | -0.56% | 2.2천 |
|---|
| 2026.07.15 | ₩4,809 | ₩4,809 | ₩4,809 | ₩4,809 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩4,796 | ₩4,796 | ₩4,796 | ₩4,796 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩4,969 | ₩4,969 | ₩4,863 | ₩4,863 | -2.15% | 1.3천 |
|---|
| 2026.07.10 | ₩4,889 | ₩4,889 | ₩4,676 | ₩4,676 | -4.37% | 1.8천 |
|---|
| 2026.07.09 | ₩4,889 | ₩4,916 | ₩4,889 | ₩4,916 | +0.55% | 900 |
|---|
| 2026.07.08 | ₩4,956 | ₩4,956 | ₩4,876 | ₩4,876 | -1.62% | 2.9천 |
|---|
| 2026.07.07 | ₩5,063 | ₩5,063 | ₩4,702 | ₩4,702 | -7.12% | 6.1천 |
|---|
| 2026.07.06 | ₩5,009 | ₩5,009 | ₩4,742 | ₩4,742 | -5.33% | 3.6천 |
|---|
| 2026.07.02 | ₩5,009 | ₩5,009 | ₩5,009 | ₩5,009 | 0.00% | 3.7천 |
|---|
| 2026.07.01 | ₩4,969 | ₩4,969 | ₩4,849 | ₩4,849 | -2.42% | 1천 |
|---|
| 2026.06.30 | ₩4,809 | ₩4,969 | ₩4,796 | ₩4,796 | -0.28% | 6.5천 |
|---|
| 2026.06.29 | ₩4,889 | ₩4,889 | ₩4,756 | ₩4,809 | -1.64% | 4.1천 |
|---|
| 2026.06.26 | ₩4,876 | ₩5,023 | ₩4,876 | ₩4,929 | +1.10% | 3.4천 |
|---|
| 2026.06.25 | ₩4,889 | ₩4,889 | ₩4,889 | ₩4,889 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩5,116 | ₩5,116 | ₩5,009 | ₩5,009 | -2.09% | 5.5천 |
|---|
| 2026.06.23 | ₩5,223 | ₩5,223 | ₩4,956 | ₩4,956 | -5.12% | 1만 |
|---|
| 2026.06.22 | ₩4,969 | ₩5,116 | ₩4,969 | ₩5,116 | +2.96% | 6.7천 |
|---|
| 2026.06.18 | ₩4,983 | ₩5,330 | ₩4,983 | ₩5,330 | +6.97% | 6.8천 |
|---|
| 2026.06.17 | ₩4,916 | ₩5,343 | ₩4,876 | ₩4,876 | -0.82% | 2천 |
|---|
| 2026.06.16 | ₩5,009 | ₩5,170 | ₩4,876 | ₩4,876 | -2.67% | 4.4천 |
|---|
| 2026.06.15 | ₩5,009 | ₩5,023 | ₩5,009 | ₩5,023 | +0.27% | 2.6천 |
|---|
| 2026.06.12 | ₩5,009 | ₩5,143 | ₩5,009 | ₩5,023 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩4,983 | ₩5,023 | ₩4,822 | ₩4,822 | -3.22% | 1.1천 |
|---|
| 2026.06.10 | ₩4,969 | ₩5,237 | ₩4,889 | ₩4,889 | -1.61% | 5.7천 |
|---|
| 2026.06.09 | ₩4,809 | ₩5,237 | ₩4,809 | ₩5,237 | +8.89% | 2.9천 |
|---|
| 2026.06.08 | ₩4,809 | ₩5,076 | ₩4,809 | ₩5,063 | +5.28% | 4.8천 |
|---|
| 2026.06.05 | ₩4,969 | ₩5,143 | ₩4,729 | ₩4,742 | -4.57% | 2.5천 |
|---|
| 2026.06.04 | ₩5,009 | ₩5,076 | ₩4,716 | ₩5,036 | +0.53% | 5.5천 |
|---|
| 2026.06.03 | ₩4,929 | ₩4,929 | ₩4,903 | ₩4,903 | -0.54% | 2.4천 |
|---|
| 2026.06.02 | ₩5,076 | ₩5,076 | ₩4,676 | ₩4,676 | -7.89% | 5.6천 |
|---|
| 2026.06.01 | ₩4,916 | ₩5,290 | ₩4,689 | ₩4,809 | -2.17% | 7.2천 |
|---|
| 2026.05.29 | ₩5,143 | ₩5,143 | ₩5,143 | ₩5,143 | 0.00% | 3.1천 |
|---|
| 2026.05.28 | ₩5,250 | ₩5,250 | ₩5,156 | ₩5,250 | 0.00% | 2.8천 |
|---|
| 2026.05.27 | ₩5,277 | ₩5,450 | ₩5,170 | ₩5,170 | -2.03% | 2.5천 |
|---|
| 2026.05.26 | ₩5,584 | ₩5,597 | ₩5,156 | ₩5,156 | -7.66% | 8.6천 |
|---|
| 2026.05.22 | ₩5,410 | ₩5,624 | ₩5,410 | ₩5,624 | +3.95% | 800 |
|---|
| 2026.05.21 | ₩5,170 | ₩5,410 | ₩5,170 | ₩5,410 | +4.65% | 1천 |
|---|
| 2026.05.20 | ₩5,330 | ₩5,450 | ₩5,143 | ₩5,143 | -3.51% | 1.7만 |
|---|
| 2026.05.19 | ₩5,464 | ₩5,464 | ₩5,397 | ₩5,464 | 0.00% | 3.4천 |
|---|
| 2026.05.18 | ₩5,210 | ₩5,544 | ₩5,170 | ₩5,450 | +4.62% | 1.8만 |
|---|
| 2026.05.15 | ₩4,876 | ₩5,210 | ₩4,876 | ₩5,210 | +6.85% | 8.9천 |
|---|
| 2026.05.14 | ₩5,076 | ₩5,237 | ₩5,076 | ₩5,090 | +0.26% | 6천 |
|---|
| 2026.05.13 | ₩5,343 | ₩5,343 | ₩5,237 | ₩5,237 | -2.00% | 3.4천 |
|---|
| 2026.05.12 | ₩5,410 | ₩5,477 | ₩5,343 | ₩5,410 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩5,090 | ₩5,664 | ₩5,090 | ₩5,490 | +7.87% | 4.1천 |
|---|
| 2026.05.08 | ₩5,464 | ₩5,464 | ₩5,303 | ₩5,450 | -0.24% | 1.5천 |
|---|
| 2026.05.07 | ₩5,410 | ₩5,410 | ₩5,303 | ₩5,343 | -1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩5,303 | ₩5,504 | ₩5,303 | ₩5,450 | +2.77% | 2.5천 |
|---|
| 2026.05.05 | ₩5,357 | ₩5,357 | ₩5,210 | ₩5,290 | -1.25% | 2.3천 |
|---|
| 2026.05.04 | ₩5,464 | ₩5,464 | ₩5,237 | ₩5,263 | -3.67% | 1.7천 |
|---|
| 2026.05.01 | ₩5,237 | ₩5,237 | ₩5,223 | ₩5,237 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩5,210 | ₩5,290 | ₩5,210 | ₩5,290 | +1.54% | 4.2천 |
|---|
| 2026.04.29 | ₩5,277 | ₩5,277 | ₩4,956 | ₩5,237 | -0.76% | 9.3천 |
|---|
| 2026.04.28 | ₩5,223 | ₩5,223 | ₩5,223 | ₩5,223 | 0.00% | 1.5천 |
|---|
| 2026.04.27 | ₩5,210 | ₩5,290 | ₩5,210 | ₩5,237 | +0.51% | 4.4천 |
|---|
| 2026.04.24 | ₩5,196 | ₩5,290 | ₩5,076 | ₩5,196 | 0.00% | 4.2천 |
|---|
| 2026.04.23 | ₩5,290 | ₩5,290 | ₩5,277 | ₩5,277 | -0.25% | 1.4천 |
|---|
| 2026.04.22 | ₩5,343 | ₩5,343 | ₩5,170 | ₩5,223 | -2.25% | 7.7천 |
|---|
| 2026.04.21 | ₩5,277 | ₩5,277 | ₩5,170 | ₩5,170 | -2.03% | 1.8천 |
|---|
| 2026.04.20 | ₩5,277 | ₩5,277 | ₩5,130 | ₩5,130 | -2.78% | 900 |
|---|
| 2026.04.17 | ₩4,822 | ₩5,183 | ₩4,822 | ₩5,183 | +7.48% | 2.1천 |
|---|
| 2026.04.16 | ₩5,076 | ₩5,250 | ₩5,076 | ₩5,250 | +3.42% | 900 |
|---|
| 2026.04.15 | ₩5,250 | ₩5,250 | ₩5,250 | ₩5,250 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩5,009 | ₩5,250 | ₩5,009 | ₩5,250 | +4.80% | 5.5천 |
|---|
| 2026.04.13 | ₩4,943 | ₩4,983 | ₩4,876 | ₩4,983 | +0.81% | 1.8천 |
|---|
| 2026.04.10 | ₩5,343 | ₩5,343 | ₩5,143 | ₩5,143 | -3.75% | 2.4천 |
|---|
| 2026.04.09 | ₩5,183 | ₩5,317 | ₩5,183 | ₩5,317 | +2.58% | 1.1천 |
|---|
| 2026.04.08 | ₩5,437 | ₩5,437 | ₩5,437 | ₩5,437 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩5,237 | ₩5,437 | ₩5,237 | ₩5,437 | +3.83% | 1.8천 |
|---|
| 2026.04.06 | ₩5,410 | ₩5,410 | ₩5,250 | ₩5,250 | -2.96% | 4천 |
|---|
| 2026.04.02 | ₩5,317 | ₩5,317 | ₩5,317 | ₩5,317 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,263 | ₩5,330 | ₩5,263 | ₩5,330 | +1.27% | 4.2천 |
|---|
| 2026.03.31 | ₩5,250 | ₩5,303 | ₩5,250 | ₩5,263 | +0.25% | 900 |
|---|
| 2026.03.30 | ₩5,397 | ₩5,397 | ₩5,277 | ₩5,317 | -1.49% | 500 |
|---|
| 2026.03.27 | ₩5,477 | ₩5,477 | ₩5,477 | ₩5,477 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩5,343 | ₩5,343 | ₩5,277 | ₩5,303 | -0.75% | 600 |
|---|
| 2026.03.25 | ₩5,196 | ₩5,196 | ₩5,196 | ₩5,196 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩5,196 | ₩5,303 | ₩5,183 | ₩5,196 | 0.00% | 2.8천 |
|---|
| 2026.03.23 | ₩5,277 | ₩5,343 | ₩5,170 | ₩5,317 | +0.76% | 2.4천 |
|---|
| 2026.03.20 | ₩5,223 | ₩5,370 | ₩5,223 | ₩5,370 | +2.81% | 1.1천 |
|---|
| 2026.03.19 | ₩5,330 | ₩5,330 | ₩5,330 | ₩5,330 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩5,237 | ₩5,237 | ₩5,170 | ₩5,210 | -0.51% | 1.5천 |
|---|
| 2026.03.17 | ₩5,384 | ₩5,384 | ₩5,384 | ₩5,384 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩5,424 | ₩5,424 | ₩5,210 | ₩5,370 | -0.99% | 700 |
|---|
| 2026.03.13 | ₩5,210 | ₩5,303 | ₩5,196 | ₩5,290 | +1.54% | 4.6천 |
|---|
| 2026.03.12 | ₩5,237 | ₩5,317 | ₩5,223 | ₩5,223 | -0.26% | 1.3만 |
|---|
| 2026.03.11 | ₩5,223 | ₩5,357 | ₩5,223 | ₩5,290 | +1.28% | 6.1천 |
|---|
| 2026.03.10 | ₩5,330 | ₩5,330 | ₩5,330 | ₩5,330 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩5,370 | ₩5,370 | ₩5,370 | ₩5,370 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩5,410 | ₩5,410 | ₩5,156 | ₩5,156 | -4.69% | 1만 |
|---|
| 2026.03.05 | ₩5,090 | ₩5,143 | ₩5,090 | ₩5,143 | +1.05% | 4.5천 |
|---|
| 2026.03.04 | ₩5,143 | ₩5,624 | ₩5,143 | ₩5,384 | +4.68% | 2.5천 |
|---|
| 2026.03.03 | ₩5,196 | ₩5,196 | ₩5,196 | ₩5,196 | 0.00% | 2.2천 |
|---|
| 2026.03.02 | ₩5,196 | ₩5,597 | ₩5,196 | ₩5,343 | +2.83% | 2만 |
|---|
| 2026.02.27 | ₩5,170 | ₩5,330 | ₩5,076 | ₩5,170 | 0.00% | 1.7천 |
|---|
| 2026.02.26 | ₩5,156 | ₩5,263 | ₩5,023 | ₩5,116 | -0.78% | 5.3천 |
|---|
| 2026.02.25 | ₩5,196 | ₩5,210 | ₩4,849 | ₩5,183 | -0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩5,196 | ₩5,196 | ₩5,170 | ₩5,170 | -0.51% | 1.4천 |
|---|
| 2026.02.23 | ₩5,571 | ₩5,584 | ₩5,277 | ₩5,277 | -5.28% | 900 |
|---|
| 2026.02.20 | ₩5,130 | ₩5,410 | ₩5,023 | ₩5,410 | +5.47% | 1.8만 |
|---|
| 2026.02.19 | ₩5,050 | ₩5,317 | ₩5,023 | ₩5,317 | +5.29% | 900 |
|---|
| 2026.02.18 | ₩5,090 | ₩5,397 | ₩4,983 | ₩5,036 | -1.05% | 5.5천 |
|---|
| 2026.02.17 | ₩5,490 | ₩5,490 | ₩5,103 | ₩5,210 | -5.11% | 8.9천 |
|---|
| 2026.02.13 | ₩5,971 | ₩5,971 | ₩5,210 | ₩5,611 | -6.04% | 6.5만 |
|---|
| 2026.02.12 | ₩5,784 | ₩6,105 | ₩5,784 | ₩5,971 | +3.23% | 6.7천 |
|---|
| 2026.02.11 | ₩6,038 | ₩6,172 | ₩5,771 | ₩5,864 | -2.88% | 1만 |
|---|
| 2026.02.10 | ₩5,971 | ₩6,372 | ₩5,744 | ₩5,998 | +0.45% | 1.5만 |
|---|
| 2026.02.09 | ₩5,891 | ₩6,399 | ₩5,891 | ₩6,051 | +2.72% | 8천 |
|---|
| 2026.02.06 | ₩5,771 | ₩6,666 | ₩5,717 | ₩6,412 | +11.11% | 3.3만 |
|---|
| 2026.02.05 | ₩5,758 | ₩6,212 | ₩5,758 | ₩5,891 | +2.32% | 4.2천 |
|---|
| 2026.02.04 | ₩5,891 | ₩6,212 | ₩5,744 | ₩5,851 | -0.68% | 1.4만 |
|---|
| 2026.02.03 | ₩6,038 | ₩6,679 | ₩5,744 | ₩5,851 | -3.10% | 4.4만 |
|---|
| 2026.02.02 | ₩6,840 | ₩6,840 | ₩6,145 | ₩6,212 | -9.18% | 15.6만 |
|---|
| 2026.01.30 | ₩6,332 | ₩7,214 | ₩6,225 | ₩7,013 | +10.76% | 6.9만 |
|---|
| 2026.01.29 | ₩6,359 | ₩6,359 | ₩6,118 | ₩6,292 | -1.05% | 1.6만 |
|---|
| 2026.01.28 | ₩5,878 | ₩6,666 | ₩5,838 | ₩6,359 | +8.18% | 9.5만 |
|---|
| 2026.01.27 | ₩5,704 | ₩5,931 | ₩5,530 | ₩5,771 | +1.17% | 5.2만 |
|---|
| 2026.01.26 | ₩5,023 | ₩5,851 | ₩4,903 | ₩5,758 | +14.63% | 8.1만 |
|---|
| 2026.01.23 | ₩4,729 | ₩5,290 | ₩4,702 | ₩4,983 | +5.37% | 20.2만 |
|---|
| 2026.01.22 | ₩4,903 | ₩5,143 | ₩4,716 | ₩4,956 | +1.09% | 6.6만 |
|---|
| 2026.01.21 | ₩5,116 | ₩5,317 | ₩4,542 | ₩4,635 | -9.40% | 10.9만 |
|---|
| 2026.01.20 | ₩4,689 | ₩6,452 | ₩4,689 | ₩5,330 | +13.68% | 69만 |
|---|
| 2026.01.16 | ₩5,677 | ₩5,744 | ₩4,702 | ₩4,702 | -17.18% | 17만 |
|---|
| 2026.01.15 | ₩4,782 | ₩5,744 | ₩4,742 | ₩5,597 | +17.04% | 40.8만 |
|---|
| 2026.01.14 | ₩4,782 | ₩4,782 | ₩4,609 | ₩4,756 | -0.56% | 4.7천 |
|---|
| 2026.01.13 | ₩4,742 | ₩4,742 | ₩4,689 | ₩4,689 | -1.13% | 1.2천 |
|---|
| 2026.01.12 | ₩4,689 | ₩5,183 | ₩4,676 | ₩4,742 | +1.14% | 4.5만 |
|---|
| 2026.01.09 | ₩4,689 | ₩4,742 | ₩4,676 | ₩4,716 | +0.57% | 8.7천 |
|---|
| 2026.01.08 | ₩4,742 | ₩4,769 | ₩4,716 | ₩4,729 | -0.28% | 3.6천 |
|---|
| 2026.01.07 | ₩4,809 | ₩4,809 | ₩4,729 | ₩4,729 | -1.67% | 1.6천 |
|---|
| 2026.01.06 | ₩4,676 | ₩4,809 | ₩4,662 | ₩4,742 | +1.43% | 9.1천 |
|---|
| 2026.01.05 | ₩4,582 | ₩4,756 | ₩4,582 | ₩4,649 | +1.46% | 5.9천 |
|---|
| 2026.01.02 | ₩4,635 | ₩4,742 | ₩4,635 | ₩4,716 | +1.73% | 8.2천 |
|---|
| 2025.12.31 | ₩4,569 | ₩4,622 | ₩4,515 | ₩4,609 | +0.88% | 3.5천 |
|---|
| 2025.12.30 | ₩4,569 | ₩4,662 | ₩4,462 | ₩4,662 | +2.05% | 2.4천 |
|---|
| 2025.12.29 | ₩4,475 | ₩4,702 | ₩4,475 | ₩4,529 | +1.19% | 1.5만 |
|---|
| 2025.12.26 | ₩4,502 | ₩4,609 | ₩4,435 | ₩4,542 | +0.89% | 1만 |
|---|
| 2025.12.24 | ₩4,689 | ₩4,729 | ₩4,689 | ₩4,729 | +0.85% | 700 |
|---|
| 2025.12.23 | ₩4,622 | ₩4,729 | ₩4,542 | ₩4,676 | +1.16% | 4.6만 |
|---|
| 2025.12.22 | ₩4,542 | ₩4,716 | ₩4,475 | ₩4,702 | +3.53% | 4만 |
|---|
| 2025.12.19 | ₩4,475 | ₩4,595 | ₩4,408 | ₩4,502 | +0.60% | 8천 |
|---|
| 2025.12.18 | ₩4,408 | ₩4,609 | ₩4,342 | ₩4,435 | +0.61% | 4만 |
|---|
| 2025.12.17 | ₩4,462 | ₩4,595 | ₩4,275 | ₩4,408 | -1.20% | 1.9만 |
|---|
| 2025.12.16 | ₩4,609 | ₩4,609 | ₩4,408 | ₩4,542 | -1.45% | 1.1만 |
|---|
| 2025.12.15 | ₩4,582 | ₩4,622 | ₩4,515 | ₩4,529 | -1.17% | 1만 |
|---|
| 2025.12.12 | ₩4,729 | ₩5,330 | ₩4,542 | ₩4,542 | -3.95% | 3.3만 |
|---|
| 2025.12.11 | ₩4,542 | ₩4,676 | ₩4,155 | ₩4,555 | +0.29% | 7만 |
|---|
| 2025.12.10 | ₩5,050 | ₩6,399 | ₩4,756 | ₩5,170 | +2.38% | 74.7만 |
|---|
| 2025.12.09 | ₩4,822 | ₩5,143 | ₩4,809 | ₩4,809 | -0.28% | 2만 |
|---|
| 2025.12.08 | ₩5,009 | ₩5,343 | ₩4,756 | ₩4,756 | -5.07% | 1만 |
|---|
| 2025.12.05 | ₩4,796 | ₩4,903 | ₩4,742 | ₩4,903 | +2.23% | 4천 |
|---|
| 2025.12.04 | ₩4,689 | ₩4,782 | ₩4,676 | ₩4,676 | -0.28% | 1만 |
|---|
| 2025.12.03 | ₩4,863 | ₩4,863 | ₩4,622 | ₩4,809 | -1.10% | 2.5천 |
|---|
| 2025.12.02 | ₩4,929 | ₩4,929 | ₩4,609 | ₩4,809 | -2.44% | 3.9천 |
|---|
| 2025.12.01 | ₩4,849 | ₩4,943 | ₩4,822 | ₩4,943 | +1.93% | 1.6천 |
|---|
| 2025.11.28 | ₩5,036 | ₩5,036 | ₩5,036 | ₩5,036 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩4,969 | ₩5,210 | ₩4,689 | ₩5,076 | +2.15% | 7.8천 |
|---|
| 2025.11.25 | ₩4,555 | ₩4,943 | ₩4,555 | ₩4,943 | +8.50% | 1.6만 |
|---|
| 2025.11.24 | ₩4,475 | ₩4,756 | ₩4,475 | ₩4,742 | +5.97% | 5.7천 |
|---|
| 2025.11.21 | ₩5,143 | ₩5,237 | ₩4,769 | ₩4,809 | -6.49% | 1.4만 |
|---|
| 2025.11.20 | ₩4,555 | ₩4,836 | ₩4,555 | ₩4,569 | +0.29% | 9.4천 |
|---|
| 2025.11.19 | ₩4,809 | ₩4,809 | ₩4,502 | ₩4,716 | -1.94% | 5천 |
|---|
| 2025.11.18 | ₩4,903 | ₩4,903 | ₩4,863 | ₩4,863 | -0.82% | 1.5천 |
|---|
| 2025.11.17 | ₩4,809 | ₩5,130 | ₩4,809 | ₩4,863 | +1.11% | 5.1천 |
|---|
| 2025.11.14 | ₩5,009 | ₩5,076 | ₩4,729 | ₩4,943 | -1.33% | 5.6천 |
|---|
| 2025.11.13 | ₩5,076 | ₩5,263 | ₩4,822 | ₩5,009 | -1.32% | 4.7천 |
|---|
| 2025.11.12 | ₩5,050 | ₩5,477 | ₩5,050 | ₩5,477 | +8.47% | 800 |
|---|
| 2025.11.11 | ₩5,143 | ₩5,330 | ₩4,729 | ₩5,076 | -1.30% | 1.4만 |
|---|
| 2025.11.10 | ₩5,838 | ₩5,838 | ₩5,384 | ₩5,517 | -5.49% | 1.6만 |
|---|
| 2025.11.07 | ₩5,651 | ₩6,078 | ₩5,624 | ₩6,078 | +7.57% | 5천 |
|---|
| 2025.11.06 | ₩6,946 | ₩7,387 | ₩5,571 | ₩5,624 | -19.04% | 4.2만 |
|---|
| 2025.11.05 | ₩5,544 | ₩7,361 | ₩5,544 | ₩6,813 | +22.89% | 23.1만 |
|---|
| 2025.11.04 | ₩5,744 | ₩5,744 | ₩5,544 | ₩5,544 | -3.49% | 1만 |
|---|
| 2025.11.03 | ₩5,544 | ₩6,385 | ₩5,437 | ₩5,985 | +7.95% | 5.2만 |
|---|
| 2025.10.31 | ₩5,477 | ₩5,477 | ₩5,343 | ₩5,464 | -0.24% | 3.2천 |
|---|
| 2025.10.30 | ₩5,477 | ₩5,624 | ₩5,410 | ₩5,477 | 0.00% | 4천 |
|---|
| 2025.10.29 | ₩5,771 | ₩5,798 | ₩5,477 | ₩5,798 | +0.46% | 1.7천 |
|---|
| 2025.10.28 | ₩5,905 | ₩5,905 | ₩5,504 | ₩5,878 | -0.45% | 900 |
|---|
| 2025.10.27 | ₩5,878 | ₩5,905 | ₩5,851 | ₩5,905 | +0.45% | 2.8천 |
|---|
| 2025.10.24 | ₩6,252 | ₩6,265 | ₩6,252 | ₩6,265 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩6,212 | ₩6,332 | ₩6,212 | ₩6,332 | +1.94% | 2.5천 |
|---|
| 2025.10.22 | ₩6,506 | ₩6,506 | ₩6,506 | ₩6,506 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩6,546 | ₩6,546 | ₩6,185 | ₩6,506 | -0.61% | 2.7천 |
|---|
| 2025.10.20 | ₩6,733 | ₩6,733 | ₩6,519 | ₩6,559 | -2.58% | 600 |
|---|
| 2025.10.17 | ₩6,733 | ₩6,733 | ₩6,733 | ₩6,733 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩6,759 | ₩6,759 | ₩6,733 | ₩6,733 | -0.40% | 6.1천 |
|---|
| 2025.10.15 | ₩6,653 | ₩6,653 | ₩6,653 | ₩6,653 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩6,693 | ₩6,706 | ₩6,693 | ₩6,706 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩6,693 | ₩6,693 | ₩6,693 | ₩6,693 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩6,693 | ₩6,759 | ₩6,626 | ₩6,693 | 0.00% | 2.5천 |
|---|