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 | ₩3,645 | ₩3,645 | ₩3,645 | ₩3,645 | 0.00% | 0 |
| 2026.10.08 | ₩3,338 | ₩3,645 | ₩3,338 | ₩3,645 | +9.20% | 500 |
| 2026.10.07 | ₩3,619 | ₩3,619 | ₩3,619 | ₩3,619 | 0.00% | 0 |
| 2026.10.06 | ₩3,619 | ₩3,619 | ₩3,619 | ₩3,619 | 0.00% | 0 |
| 2026.10.05 | ₩3,619 | ₩3,619 | ₩3,619 | ₩3,619 | 0.00% | 1.6천 |
| 2026.10.02 | ₩3,605 | ₩3,605 | ₩3,605 | ₩3,605 | 0.00% | 0 |
| 2026.10.01 | ₩3,365 | ₩3,619 | ₩3,271 | ₩3,605 | +7.14% | 1.3만 |
| 2026.09.30 | ₩4,033 | ₩4,033 | ₩3,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -17.22% |
| 1.4만 |
| 2026.09.29 | ₩3,872 | ₩3,872 | ₩3,872 | ₩3,872 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,899 | ₩3,979 | ₩3,832 | ₩3,872 | -0.68% | 3.1천 |
|---|
| 2026.09.25 | ₩3,993 | ₩4,006 | ₩3,952 | ₩4,006 | +0.33% | 1.5천 |
|---|
| 2026.09.24 | ₩3,966 | ₩3,966 | ₩3,926 | ₩3,926 | -1.01% | 800 |
|---|
| 2026.09.23 | ₩4,220 | ₩4,300 | ₩4,220 | ₩4,233 | +0.32% | 2.2천 |
|---|
| 2026.09.22 | ₩4,340 | ₩4,406 | ₩3,966 | ₩4,406 | +1.54% | 1.3만 |
|---|
| 2026.09.21 | ₩4,527 | ₩4,687 | ₩4,527 | ₩4,687 | +3.54% | 900 |
|---|
| 2026.09.18 | ₩4,633 | ₩4,994 | ₩4,633 | ₩4,994 | +7.78% | 2.7천 |
|---|
| 2026.09.17 | ₩4,727 | ₩4,727 | ₩4,727 | ₩4,727 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,727 | ₩4,727 | ₩4,727 | ₩4,727 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 1.1천 |
|---|
| 2026.09.08 | ₩4,193 | ₩4,607 | ₩4,193 | ₩4,607 | +9.87% | 700 |
|---|
| 2026.09.04 | ₩4,633 | ₩4,633 | ₩4,633 | ₩4,633 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩4,233 | ₩4,887 | ₩4,233 | ₩4,366 | +3.15% | 1.3천 |
|---|
| 2026.09.01 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,540 | ₩4,540 | ₩4,540 | ₩4,540 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩4,540 | ₩4,647 | ₩4,273 | ₩4,273 | -5.88% | 2.3천 |
|---|
| 2026.08.24 | ₩4,620 | ₩4,620 | ₩4,620 | ₩4,620 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,620 | ₩4,620 | ₩4,620 | ₩4,620 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,620 | ₩4,620 | ₩4,340 | ₩4,620 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩4,647 | ₩4,647 | ₩4,647 | ₩4,647 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩4,620 | ₩4,620 | ₩4,620 | ₩4,620 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,620 | ₩4,620 | ₩4,620 | ₩4,620 | 0.00% | 900 |
|---|
| 2026.08.14 | ₩4,820 | ₩4,820 | ₩4,820 | ₩4,820 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,820 | ₩4,820 | ₩4,820 | ₩4,820 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,820 | ₩4,820 | ₩4,820 | ₩4,820 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,074 | ₩5,087 | ₩4,567 | ₩4,820 | -5.00% | 1.4천 |
|---|
| 2026.08.10 | ₩4,553 | ₩4,687 | ₩4,553 | ₩4,687 | +2.93% | 2.5천 |
|---|
| 2026.08.07 | ₩4,553 | ₩4,553 | ₩4,553 | ₩4,553 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩4,607 | ₩4,607 | ₩4,607 | ₩4,607 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩4,687 | ₩4,794 | ₩4,607 | ₩4,607 | -1.71% | 5.7천 |
|---|
| 2026.08.03 | ₩4,380 | ₩4,487 | ₩4,380 | ₩4,487 | +2.44% | 3.5천 |
|---|
| 2026.07.31 | ₩4,366 | ₩4,366 | ₩4,366 | ₩4,366 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,553 | ₩4,553 | ₩4,366 | ₩4,366 | -4.11% | 2.9천 |
|---|
| 2026.07.29 | ₩4,513 | ₩4,513 | ₩4,500 | ₩4,500 | -0.30% | 3.7천 |
|---|
| 2026.07.28 | ₩4,153 | ₩4,847 | ₩4,153 | ₩4,580 | +10.29% | 1.4만 |
|---|
| 2026.07.27 | ₩4,687 | ₩4,807 | ₩4,273 | ₩4,366 | -6.84% | 1.2만 |
|---|
| 2026.07.24 | ₩5,101 | ₩5,101 | ₩5,101 | ₩5,101 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩5,101 | ₩5,101 | ₩5,101 | ₩5,101 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,101 | ₩5,101 | ₩5,101 | ₩5,101 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,101 | ₩5,101 | ₩5,101 | ₩5,101 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩5,101 | ₩5,101 | ₩5,101 | ₩5,101 | 0.00% | 2.1천 |
|---|
| 2026.07.17 | ₩4,714 | ₩4,714 | ₩4,714 | ₩4,714 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩4,740 | ₩5,061 | ₩4,714 | ₩4,714 | -0.56% | 2.2천 |
|---|
| 2026.07.15 | ₩4,807 | ₩4,807 | ₩4,807 | ₩4,807 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩4,794 | ₩4,794 | ₩4,794 | ₩4,794 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩4,967 | ₩4,967 | ₩4,860 | ₩4,860 | -2.15% | 1.3천 |
|---|
| 2026.07.10 | ₩4,887 | ₩4,887 | ₩4,674 | ₩4,674 | -4.37% | 1.8천 |
|---|
| 2026.07.09 | ₩4,887 | ₩4,914 | ₩4,887 | ₩4,914 | +0.55% | 900 |
|---|
| 2026.07.08 | ₩4,954 | ₩4,954 | ₩4,874 | ₩4,874 | -1.62% | 2.9천 |
|---|
| 2026.07.07 | ₩5,061 | ₩5,061 | ₩4,700 | ₩4,700 | -7.12% | 6.1천 |
|---|
| 2026.07.06 | ₩5,007 | ₩5,007 | ₩4,740 | ₩4,740 | -5.33% | 3.6천 |
|---|
| 2026.07.02 | ₩5,007 | ₩5,007 | ₩5,007 | ₩5,007 | 0.00% | 3.7천 |
|---|
| 2026.07.01 | ₩4,967 | ₩4,967 | ₩4,847 | ₩4,847 | -2.42% | 1천 |
|---|
| 2026.06.30 | ₩4,807 | ₩4,967 | ₩4,794 | ₩4,794 | -0.28% | 6.5천 |
|---|
| 2026.06.29 | ₩4,887 | ₩4,887 | ₩4,754 | ₩4,807 | -1.64% | 4.1천 |
|---|
| 2026.06.26 | ₩4,874 | ₩5,021 | ₩4,874 | ₩4,927 | +1.10% | 3.4천 |
|---|
| 2026.06.25 | ₩4,887 | ₩4,887 | ₩4,887 | ₩4,887 | 0.00% | 1천 |
|---|
| 2026.06.24 | ₩5,114 | ₩5,114 | ₩5,007 | ₩5,007 | -2.09% | 5.5천 |
|---|
| 2026.06.23 | ₩5,221 | ₩5,221 | ₩4,954 | ₩4,954 | -5.12% | 1만 |
|---|
| 2026.06.22 | ₩4,967 | ₩5,114 | ₩4,967 | ₩5,114 | +2.96% | 6.7천 |
|---|
| 2026.06.18 | ₩4,981 | ₩5,328 | ₩4,981 | ₩5,328 | +6.97% | 6.8천 |
|---|
| 2026.06.17 | ₩4,914 | ₩5,341 | ₩4,874 | ₩4,874 | -0.82% | 2천 |
|---|
| 2026.06.16 | ₩5,007 | ₩5,168 | ₩4,874 | ₩4,874 | -2.67% | 4.4천 |
|---|
| 2026.06.15 | ₩5,007 | ₩5,021 | ₩5,007 | ₩5,021 | +0.27% | 2.6천 |
|---|
| 2026.06.12 | ₩5,007 | ₩5,141 | ₩5,007 | ₩5,021 | +0.27% | 2.9천 |
|---|
| 2026.06.11 | ₩4,981 | ₩5,021 | ₩4,820 | ₩4,820 | -3.22% | 1.1천 |
|---|
| 2026.06.10 | ₩4,967 | ₩5,234 | ₩4,887 | ₩4,887 | -1.61% | 5.7천 |
|---|
| 2026.06.09 | ₩4,807 | ₩5,234 | ₩4,807 | ₩5,234 | +8.89% | 2.9천 |
|---|
| 2026.06.08 | ₩4,807 | ₩5,074 | ₩4,807 | ₩5,061 | +5.28% | 4.8천 |
|---|
| 2026.06.05 | ₩4,967 | ₩5,141 | ₩4,727 | ₩4,740 | -4.57% | 2.5천 |
|---|
| 2026.06.04 | ₩5,007 | ₩5,074 | ₩4,714 | ₩5,034 | +0.53% | 5.5천 |
|---|
| 2026.06.03 | ₩4,927 | ₩4,927 | ₩4,901 | ₩4,901 | -0.54% | 2.4천 |
|---|
| 2026.06.02 | ₩5,074 | ₩5,074 | ₩4,674 | ₩4,674 | -7.89% | 5.6천 |
|---|
| 2026.06.01 | ₩4,914 | ₩5,288 | ₩4,687 | ₩4,807 | -2.17% | 7.2천 |
|---|
| 2026.05.29 | ₩5,141 | ₩5,141 | ₩5,141 | ₩5,141 | 0.00% | 3.1천 |
|---|
| 2026.05.28 | ₩5,248 | ₩5,248 | ₩5,154 | ₩5,248 | 0.00% | 2.8천 |
|---|
| 2026.05.27 | ₩5,274 | ₩5,448 | ₩5,168 | ₩5,168 | -2.03% | 2.5천 |
|---|
| 2026.05.26 | ₩5,582 | ₩5,595 | ₩5,154 | ₩5,154 | -7.66% | 8.6천 |
|---|
| 2026.05.22 | ₩5,408 | ₩5,622 | ₩5,408 | ₩5,622 | +3.95% | 800 |
|---|
| 2026.05.21 | ₩5,168 | ₩5,408 | ₩5,168 | ₩5,408 | +4.65% | 1천 |
|---|
| 2026.05.20 | ₩5,328 | ₩5,448 | ₩5,141 | ₩5,141 | -3.51% | 1.7만 |
|---|
| 2026.05.19 | ₩5,461 | ₩5,461 | ₩5,395 | ₩5,461 | 0.00% | 3.4천 |
|---|
| 2026.05.18 | ₩5,208 | ₩5,541 | ₩5,168 | ₩5,448 | +4.62% | 1.8만 |
|---|
| 2026.05.15 | ₩4,874 | ₩5,208 | ₩4,874 | ₩5,208 | +6.85% | 8.9천 |
|---|
| 2026.05.14 | ₩5,074 | ₩5,234 | ₩5,074 | ₩5,087 | +0.26% | 6천 |
|---|
| 2026.05.13 | ₩5,341 | ₩5,341 | ₩5,234 | ₩5,234 | -2.00% | 3.4천 |
|---|
| 2026.05.12 | ₩5,408 | ₩5,475 | ₩5,341 | ₩5,408 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩5,087 | ₩5,662 | ₩5,087 | ₩5,488 | +7.87% | 4.1천 |
|---|
| 2026.05.08 | ₩5,461 | ₩5,461 | ₩5,301 | ₩5,448 | -0.24% | 1.5천 |
|---|
| 2026.05.07 | ₩5,408 | ₩5,408 | ₩5,301 | ₩5,341 | -1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩5,301 | ₩5,501 | ₩5,301 | ₩5,448 | +2.77% | 2.5천 |
|---|
| 2026.05.05 | ₩5,355 | ₩5,355 | ₩5,208 | ₩5,288 | -1.25% | 2.3천 |
|---|
| 2026.05.04 | ₩5,461 | ₩5,461 | ₩5,234 | ₩5,261 | -3.67% | 1.7천 |
|---|
| 2026.05.01 | ₩5,234 | ₩5,234 | ₩5,221 | ₩5,234 | 0.00% | 1.5천 |
|---|
| 2026.04.30 | ₩5,208 | ₩5,288 | ₩5,208 | ₩5,288 | +1.54% | 4.2천 |
|---|
| 2026.04.29 | ₩5,274 | ₩5,274 | ₩4,954 | ₩5,234 | -0.76% | 9.3천 |
|---|
| 2026.04.28 | ₩5,221 | ₩5,221 | ₩5,221 | ₩5,221 | 0.00% | 1.5천 |
|---|
| 2026.04.27 | ₩5,208 | ₩5,288 | ₩5,208 | ₩5,234 | +0.51% | 4.4천 |
|---|
| 2026.04.24 | ₩5,194 | ₩5,288 | ₩5,074 | ₩5,194 | 0.00% | 4.2천 |
|---|
| 2026.04.23 | ₩5,288 | ₩5,288 | ₩5,274 | ₩5,274 | -0.25% | 1.4천 |
|---|
| 2026.04.22 | ₩5,341 | ₩5,341 | ₩5,168 | ₩5,221 | -2.25% | 7.7천 |
|---|
| 2026.04.21 | ₩5,274 | ₩5,274 | ₩5,168 | ₩5,168 | -2.03% | 1.8천 |
|---|
| 2026.04.20 | ₩5,274 | ₩5,274 | ₩5,128 | ₩5,128 | -2.78% | 900 |
|---|
| 2026.04.17 | ₩4,820 | ₩5,181 | ₩4,820 | ₩5,181 | +7.48% | 2.1천 |
|---|
| 2026.04.16 | ₩5,074 | ₩5,248 | ₩5,074 | ₩5,248 | +3.42% | 900 |
|---|
| 2026.04.15 | ₩5,248 | ₩5,248 | ₩5,248 | ₩5,248 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩5,007 | ₩5,248 | ₩5,007 | ₩5,248 | +4.80% | 5.5천 |
|---|
| 2026.04.13 | ₩4,941 | ₩4,981 | ₩4,874 | ₩4,981 | +0.81% | 1.8천 |
|---|
| 2026.04.10 | ₩5,341 | ₩5,341 | ₩5,141 | ₩5,141 | -3.75% | 2.4천 |
|---|
| 2026.04.09 | ₩5,181 | ₩5,314 | ₩5,181 | ₩5,314 | +2.58% | 1.1천 |
|---|
| 2026.04.08 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩5,234 | ₩5,435 | ₩5,234 | ₩5,435 | +3.83% | 1.8천 |
|---|
| 2026.04.06 | ₩5,408 | ₩5,408 | ₩5,248 | ₩5,248 | -2.96% | 4천 |
|---|
| 2026.04.02 | ₩5,314 | ₩5,314 | ₩5,314 | ₩5,314 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩5,261 | ₩5,328 | ₩5,261 | ₩5,328 | +1.27% | 4.2천 |
|---|
| 2026.03.31 | ₩5,248 | ₩5,301 | ₩5,248 | ₩5,261 | +0.25% | 900 |
|---|
| 2026.03.30 | ₩5,395 | ₩5,395 | ₩5,274 | ₩5,314 | -1.49% | 500 |
|---|
| 2026.03.27 | ₩5,475 | ₩5,475 | ₩5,475 | ₩5,475 | 0.00% | 900 |
|---|
| 2026.03.26 | ₩5,341 | ₩5,341 | ₩5,274 | ₩5,301 | -0.75% | 600 |
|---|
| 2026.03.25 | ₩5,194 | ₩5,194 | ₩5,194 | ₩5,194 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩5,194 | ₩5,301 | ₩5,181 | ₩5,194 | 0.00% | 2.8천 |
|---|
| 2026.03.23 | ₩5,274 | ₩5,341 | ₩5,168 | ₩5,314 | +0.76% | 2.4천 |
|---|
| 2026.03.20 | ₩5,221 | ₩5,368 | ₩5,221 | ₩5,368 | +2.81% | 1.1천 |
|---|
| 2026.03.19 | ₩5,328 | ₩5,328 | ₩5,328 | ₩5,328 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩5,234 | ₩5,234 | ₩5,168 | ₩5,208 | -0.51% | 1.5천 |
|---|
| 2026.03.17 | ₩5,381 | ₩5,381 | ₩5,381 | ₩5,381 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩5,421 | ₩5,421 | ₩5,208 | ₩5,368 | -0.99% | 700 |
|---|
| 2026.03.13 | ₩5,208 | ₩5,301 | ₩5,194 | ₩5,288 | +1.54% | 4.6천 |
|---|
| 2026.03.12 | ₩5,234 | ₩5,314 | ₩5,221 | ₩5,221 | -0.26% | 1.3만 |
|---|
| 2026.03.11 | ₩5,221 | ₩5,355 | ₩5,221 | ₩5,288 | +1.28% | 6.1천 |
|---|
| 2026.03.10 | ₩5,328 | ₩5,328 | ₩5,328 | ₩5,328 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩5,368 | ₩5,368 | ₩5,368 | ₩5,368 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩5,408 | ₩5,408 | ₩5,154 | ₩5,154 | -4.69% | 1만 |
|---|
| 2026.03.05 | ₩5,087 | ₩5,141 | ₩5,087 | ₩5,141 | +1.05% | 4.5천 |
|---|
| 2026.03.04 | ₩5,141 | ₩5,622 | ₩5,141 | ₩5,381 | +4.68% | 2.5천 |
|---|
| 2026.03.03 | ₩5,194 | ₩5,194 | ₩5,194 | ₩5,194 | 0.00% | 2.2천 |
|---|
| 2026.03.02 | ₩5,194 | ₩5,595 | ₩5,194 | ₩5,341 | +2.83% | 2만 |
|---|
| 2026.02.27 | ₩5,168 | ₩5,328 | ₩5,074 | ₩5,168 | 0.00% | 1.7천 |
|---|
| 2026.02.26 | ₩5,154 | ₩5,261 | ₩5,021 | ₩5,114 | -0.78% | 5.3천 |
|---|
| 2026.02.25 | ₩5,194 | ₩5,208 | ₩4,847 | ₩5,181 | -0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩5,194 | ₩5,194 | ₩5,168 | ₩5,168 | -0.51% | 1.4천 |
|---|
| 2026.02.23 | ₩5,568 | ₩5,582 | ₩5,274 | ₩5,274 | -5.28% | 900 |
|---|
| 2026.02.20 | ₩5,128 | ₩5,408 | ₩5,021 | ₩5,408 | +5.47% | 1.8만 |
|---|
| 2026.02.19 | ₩5,047 | ₩5,314 | ₩5,021 | ₩5,314 | +5.29% | 900 |
|---|
| 2026.02.18 | ₩5,087 | ₩5,395 | ₩4,981 | ₩5,034 | -1.05% | 5.5천 |
|---|
| 2026.02.17 | ₩5,488 | ₩5,488 | ₩5,101 | ₩5,208 | -5.11% | 8.9천 |
|---|
| 2026.02.13 | ₩5,969 | ₩5,969 | ₩5,208 | ₩5,608 | -6.04% | 6.5만 |
|---|
| 2026.02.12 | ₩5,782 | ₩6,102 | ₩5,782 | ₩5,969 | +3.23% | 6.7천 |
|---|
| 2026.02.11 | ₩6,036 | ₩6,169 | ₩5,768 | ₩5,862 | -2.88% | 1만 |
|---|
| 2026.02.10 | ₩5,969 | ₩6,369 | ₩5,742 | ₩5,995 | +0.45% | 1.5만 |
|---|
| 2026.02.09 | ₩5,889 | ₩6,396 | ₩5,889 | ₩6,049 | +2.72% | 8천 |
|---|
| 2026.02.06 | ₩5,768 | ₩6,663 | ₩5,715 | ₩6,409 | +11.11% | 3.3만 |
|---|
| 2026.02.05 | ₩5,755 | ₩6,209 | ₩5,755 | ₩5,889 | +2.32% | 4.2천 |
|---|
| 2026.02.04 | ₩5,889 | ₩6,209 | ₩5,742 | ₩5,849 | -0.68% | 1.4만 |
|---|
| 2026.02.03 | ₩6,036 | ₩6,676 | ₩5,742 | ₩5,849 | -3.10% | 4.4만 |
|---|
| 2026.02.02 | ₩6,837 | ₩6,837 | ₩6,142 | ₩6,209 | -9.18% | 15.6만 |
|---|
| 2026.01.30 | ₩6,329 | ₩7,211 | ₩6,222 | ₩7,010 | +10.76% | 6.9만 |
|---|
| 2026.01.29 | ₩6,356 | ₩6,356 | ₩6,116 | ₩6,289 | -1.05% | 1.6만 |
|---|
| 2026.01.28 | ₩5,875 | ₩6,663 | ₩5,835 | ₩6,356 | +8.18% | 9.5만 |
|---|
| 2026.01.27 | ₩5,702 | ₩5,929 | ₩5,528 | ₩5,768 | +1.17% | 5.2만 |
|---|
| 2026.01.26 | ₩5,021 | ₩5,849 | ₩4,901 | ₩5,755 | +14.63% | 8.1만 |
|---|
| 2026.01.23 | ₩4,727 | ₩5,288 | ₩4,700 | ₩4,981 | +5.37% | 20.2만 |
|---|
| 2026.01.22 | ₩4,901 | ₩5,141 | ₩4,714 | ₩4,954 | +1.09% | 6.6만 |
|---|
| 2026.01.21 | ₩5,114 | ₩5,314 | ₩4,540 | ₩4,633 | -9.40% | 10.9만 |
|---|
| 2026.01.20 | ₩4,687 | ₩6,449 | ₩4,687 | ₩5,328 | +13.68% | 69만 |
|---|
| 2026.01.16 | ₩5,675 | ₩5,742 | ₩4,700 | ₩4,700 | -17.18% | 17만 |
|---|
| 2026.01.15 | ₩4,780 | ₩5,742 | ₩4,740 | ₩5,595 | +17.04% | 40.8만 |
|---|
| 2026.01.14 | ₩4,780 | ₩4,780 | ₩4,607 | ₩4,754 | -0.56% | 4.7천 |
|---|
| 2026.01.13 | ₩4,740 | ₩4,740 | ₩4,687 | ₩4,687 | -1.13% | 1.2천 |
|---|
| 2026.01.12 | ₩4,687 | ₩5,181 | ₩4,674 | ₩4,740 | +1.14% | 4.5만 |
|---|
| 2026.01.09 | ₩4,687 | ₩4,740 | ₩4,674 | ₩4,714 | +0.57% | 8.7천 |
|---|
| 2026.01.08 | ₩4,740 | ₩4,767 | ₩4,714 | ₩4,727 | -0.28% | 3.6천 |
|---|
| 2026.01.07 | ₩4,807 | ₩4,807 | ₩4,727 | ₩4,727 | -1.67% | 1.6천 |
|---|
| 2026.01.06 | ₩4,674 | ₩4,807 | ₩4,660 | ₩4,740 | +1.43% | 9.1천 |
|---|
| 2026.01.05 | ₩4,580 | ₩4,754 | ₩4,580 | ₩4,647 | +1.46% | 5.9천 |
|---|
| 2026.01.02 | ₩4,633 | ₩4,740 | ₩4,633 | ₩4,714 | +1.73% | 8.2천 |
|---|
| 2025.12.31 | ₩4,567 | ₩4,620 | ₩4,513 | ₩4,607 | +0.88% | 3.5천 |
|---|
| 2025.12.30 | ₩4,567 | ₩4,660 | ₩4,460 | ₩4,660 | +2.05% | 2.4천 |
|---|
| 2025.12.29 | ₩4,473 | ₩4,700 | ₩4,473 | ₩4,527 | +1.19% | 1.5만 |
|---|
| 2025.12.26 | ₩4,500 | ₩4,607 | ₩4,433 | ₩4,540 | +0.89% | 1만 |
|---|
| 2025.12.24 | ₩4,687 | ₩4,727 | ₩4,687 | ₩4,727 | +0.85% | 700 |
|---|
| 2025.12.23 | ₩4,620 | ₩4,727 | ₩4,540 | ₩4,674 | +1.16% | 4.6만 |
|---|
| 2025.12.22 | ₩4,540 | ₩4,714 | ₩4,473 | ₩4,700 | +3.53% | 4만 |
|---|
| 2025.12.19 | ₩4,473 | ₩4,593 | ₩4,406 | ₩4,500 | +0.60% | 8천 |
|---|
| 2025.12.18 | ₩4,406 | ₩4,607 | ₩4,340 | ₩4,433 | +0.61% | 4만 |
|---|
| 2025.12.17 | ₩4,460 | ₩4,593 | ₩4,273 | ₩4,406 | -1.20% | 1.9만 |
|---|
| 2025.12.16 | ₩4,607 | ₩4,607 | ₩4,406 | ₩4,540 | -1.45% | 1.1만 |
|---|
| 2025.12.15 | ₩4,580 | ₩4,620 | ₩4,513 | ₩4,527 | -1.17% | 1만 |
|---|
| 2025.12.12 | ₩4,727 | ₩5,328 | ₩4,540 | ₩4,540 | -3.95% | 3.3만 |
|---|
| 2025.12.11 | ₩4,540 | ₩4,674 | ₩4,153 | ₩4,553 | +0.29% | 7만 |
|---|
| 2025.12.10 | ₩5,047 | ₩6,396 | ₩4,754 | ₩5,168 | +2.38% | 74.7만 |
|---|
| 2025.12.09 | ₩4,820 | ₩5,141 | ₩4,807 | ₩4,807 | -0.28% | 2만 |
|---|
| 2025.12.08 | ₩5,007 | ₩5,341 | ₩4,754 | ₩4,754 | -5.07% | 1만 |
|---|
| 2025.12.05 | ₩4,794 | ₩4,901 | ₩4,740 | ₩4,901 | +2.23% | 4천 |
|---|
| 2025.12.04 | ₩4,687 | ₩4,780 | ₩4,674 | ₩4,674 | -0.28% | 1만 |
|---|
| 2025.12.03 | ₩4,860 | ₩4,860 | ₩4,620 | ₩4,807 | -1.10% | 2.5천 |
|---|
| 2025.12.02 | ₩4,927 | ₩4,927 | ₩4,607 | ₩4,807 | -2.44% | 3.9천 |
|---|
| 2025.12.01 | ₩4,847 | ₩4,941 | ₩4,820 | ₩4,941 | +1.93% | 1.6천 |
|---|
| 2025.11.28 | ₩5,034 | ₩5,034 | ₩5,034 | ₩5,034 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩4,967 | ₩5,208 | ₩4,687 | ₩5,074 | +2.15% | 7.8천 |
|---|
| 2025.11.25 | ₩4,553 | ₩4,941 | ₩4,553 | ₩4,941 | +8.50% | 1.6만 |
|---|
| 2025.11.24 | ₩4,473 | ₩4,754 | ₩4,473 | ₩4,740 | +5.97% | 5.7천 |
|---|
| 2025.11.21 | ₩5,141 | ₩5,234 | ₩4,767 | ₩4,807 | -6.49% | 1.4만 |
|---|
| 2025.11.20 | ₩4,553 | ₩4,834 | ₩4,553 | ₩4,567 | +0.29% | 9.4천 |
|---|
| 2025.11.19 | ₩4,807 | ₩4,807 | ₩4,500 | ₩4,714 | -1.94% | 5천 |
|---|
| 2025.11.18 | ₩4,901 | ₩4,901 | ₩4,860 | ₩4,860 | -0.82% | 1.5천 |
|---|
| 2025.11.17 | ₩4,807 | ₩5,128 | ₩4,807 | ₩4,860 | +1.11% | 5.1천 |
|---|
| 2025.11.14 | ₩5,007 | ₩5,074 | ₩4,727 | ₩4,941 | -1.33% | 5.6천 |
|---|
| 2025.11.13 | ₩5,074 | ₩5,261 | ₩4,820 | ₩5,007 | -1.32% | 4.7천 |
|---|
| 2025.11.12 | ₩5,047 | ₩5,475 | ₩5,047 | ₩5,475 | +8.47% | 800 |
|---|
| 2025.11.11 | ₩5,141 | ₩5,328 | ₩4,727 | ₩5,074 | -1.30% | 1.4만 |
|---|
| 2025.11.10 | ₩5,835 | ₩5,835 | ₩5,381 | ₩5,515 | -5.49% | 1.6만 |
|---|
| 2025.11.07 | ₩5,648 | ₩6,076 | ₩5,622 | ₩6,076 | +7.57% | 5천 |
|---|
| 2025.11.06 | ₩6,944 | ₩7,384 | ₩5,568 | ₩5,622 | -19.04% | 4.2만 |
|---|
| 2025.11.05 | ₩5,541 | ₩7,357 | ₩5,541 | ₩6,810 | +22.89% | 23.1만 |
|---|
| 2025.11.04 | ₩5,742 | ₩5,742 | ₩5,541 | ₩5,541 | -3.49% | 1만 |
|---|
| 2025.11.03 | ₩5,541 | ₩6,383 | ₩5,435 | ₩5,982 | +7.95% | 5.2만 |
|---|
| 2025.10.31 | ₩5,475 | ₩5,475 | ₩5,341 | ₩5,461 | -0.24% | 3.2천 |
|---|
| 2025.10.30 | ₩5,475 | ₩5,622 | ₩5,408 | ₩5,475 | 0.00% | 4천 |
|---|
| 2025.10.29 | ₩5,768 | ₩5,795 | ₩5,475 | ₩5,795 | +0.46% | 1.7천 |
|---|
| 2025.10.28 | ₩5,902 | ₩5,902 | ₩5,501 | ₩5,875 | -0.45% | 900 |
|---|
| 2025.10.27 | ₩5,875 | ₩5,902 | ₩5,849 | ₩5,902 | +0.45% | 2.8천 |
|---|
| 2025.10.24 | ₩6,249 | ₩6,263 | ₩6,249 | ₩6,263 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩6,209 | ₩6,329 | ₩6,209 | ₩6,329 | +1.94% | 2.5천 |
|---|
| 2025.10.22 | ₩6,503 | ₩6,503 | ₩6,503 | ₩6,503 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩6,543 | ₩6,543 | ₩6,182 | ₩6,503 | -0.61% | 2.7천 |
|---|
| 2025.10.20 | ₩6,730 | ₩6,730 | ₩6,516 | ₩6,556 | -2.58% | 600 |
|---|
| 2025.10.17 | ₩6,730 | ₩6,730 | ₩6,730 | ₩6,730 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩6,757 | ₩6,757 | ₩6,730 | ₩6,730 | -0.40% | 6.1천 |
|---|
| 2025.10.15 | ₩6,650 | ₩6,650 | ₩6,650 | ₩6,650 | 0.00% | 500 |
|---|
| 2025.10.14 | ₩6,690 | ₩6,703 | ₩6,690 | ₩6,703 | +0.20% | 2.6천 |
|---|
| 2025.10.13 | ₩6,690 | ₩6,690 | ₩6,690 | ₩6,690 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩6,690 | ₩6,757 | ₩6,623 | ₩6,690 | 0.00% | 2.5천 |
|---|