시장 데이터를 불러오는 중
전체 종목
BGF리테일 과거 주가
BGF Retail · 282330.KS · KOSPI
주요 제품·사업: 체인화 편의점
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BGF Retail · 282330.KS · KOSPI
주요 제품·사업: 체인화 편의점
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩128,100 | ₩131,100 | ₩126,400 | ₩126,400 | -1.33% | 5.2만 |
| 2026.10.07 | ₩126,800 | ₩130,300 | ₩126,600 | ₩130,000 | +2.52% | 4.5만 |
| 2026.10.06 | ₩128,300 | ₩129,500 | ₩126,100 | ₩127,300 | -0.78% | 2.6만 |
| 2026.10.02 | ₩127,300 | ₩130,500 | ₩125,500 | ₩127,900 | +0.47% | 3.3만 |
| 2026.10.01 | ₩129,300 | ₩131,100 | ₩127,000 | ₩127,900 | -1.08% | 3.3만 |
| 2026.09.30 | ₩132,400 | ₩132,700 | ₩128,200 | ₩130,000 | -1.81% | 4.1만 |
| 2026.09.29 | ₩133,700 | ₩133,700 | ₩129,900 | ₩132,600 | -0.82% | 4.3만 |
| 2026.09.28 | ₩133,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,000 |
| ₩133,300 |
| -0.30% |
| 4.6만 |
| 2026.09.23 | ₩134,000 | ₩134,900 | ₩132,400 | ₩132,900 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩138,500 | ₩138,500 | ₩133,000 | ₩134,000 | -3.25% | 3.3만 |
|---|
| 2026.09.21 | ₩137,600 | ₩140,500 | ₩136,200 | ₩138,700 | +0.80% | 2.4만 |
|---|
| 2026.09.18 | ₩142,100 | ₩143,200 | ₩136,100 | ₩138,400 | -2.60% | 18.1만 |
|---|
| 2026.09.17 | ₩142,000 | ₩144,100 | ₩139,500 | ₩143,500 | +1.06% | 2.9만 |
|---|
| 2026.09.16 | ₩143,500 | ₩144,000 | ₩139,700 | ₩141,500 | -1.39% | 2.8만 |
|---|
| 2026.09.15 | ₩146,600 | ₩146,600 | ₩140,100 | ₩141,800 | -3.27% | 3.1만 |
|---|
| 2026.09.14 | ₩143,500 | ₩147,800 | ₩142,600 | ₩145,900 | +1.67% | 4.8만 |
|---|
| 2026.09.11 | ₩143,100 | ₩147,600 | ₩137,900 | ₩145,000 | +1.33% | 2.8만 |
|---|
| 2026.09.10 | ₩143,800 | ₩148,000 | ₩143,000 | ₩148,000 | +2.92% | 4만 |
|---|
| 2026.09.09 | ₩148,500 | ₩148,500 | ₩144,000 | ₩145,400 | -2.09% | 4.1만 |
|---|
| 2026.09.08 | ₩151,500 | ₩152,000 | ₩146,700 | ₩148,600 | -1.91% | 4.5만 |
|---|
| 2026.09.07 | ₩147,600 | ₩150,200 | ₩146,500 | ₩150,200 | +1.76% | 3.1만 |
|---|
| 2026.09.04 | ₩152,000 | ₩152,000 | ₩143,100 | ₩147,600 | -2.89% | 4.9만 |
|---|
| 2026.09.03 | ₩148,700 | ₩153,400 | ₩147,400 | ₩150,600 | +1.28% | 5.2만 |
|---|
| 2026.09.02 | ₩148,200 | ₩151,000 | ₩145,200 | ₩149,900 | +1.15% | 5.4만 |
|---|
| 2026.09.01 | ₩146,900 | ₩151,000 | ₩146,700 | ₩150,900 | +2.72% | 6.4만 |
|---|
| 2026.08.31 | ₩147,900 | ₩150,100 | ₩144,200 | ₩147,800 | -0.07% | 11.7만 |
|---|
| 2026.08.28 | ₩139,000 | ₩147,300 | ₩138,100 | ₩147,000 | +5.76% | 4.2만 |
|---|
| 2026.08.27 | ₩150,500 | ₩153,000 | ₩138,300 | ₩139,700 | -7.18% | 10.6만 |
|---|
| 2026.08.26 | ₩147,000 | ₩150,000 | ₩145,300 | ₩148,200 | +0.82% | 5.4만 |
|---|
| 2026.08.25 | ₩145,500 | ₩150,000 | ₩145,000 | ₩145,300 | -0.14% | 3.6만 |
|---|
| 2026.08.24 | ₩140,100 | ₩146,800 | ₩138,500 | ₩145,900 | +4.14% | 5.2만 |
|---|
| 2026.08.21 | ₩141,200 | ₩142,700 | ₩140,400 | ₩141,400 | +0.14% | 5.1만 |
|---|
| 2026.08.20 | ₩141,500 | ₩144,100 | ₩141,200 | ₩142,800 | +0.92% | 10.1만 |
|---|
| 2026.08.19 | ₩140,700 | ₩143,200 | ₩137,000 | ₩142,800 | +1.49% | 5.7만 |
|---|
| 2026.08.18 | ₩146,600 | ₩149,000 | ₩141,400 | ₩143,200 | -2.32% | 8만 |
|---|
| 2026.08.14 | ₩140,700 | ₩148,400 | ₩140,700 | ₩145,200 | +3.20% | 8.5만 |
|---|
| 2026.08.13 | ₩144,100 | ₩146,700 | ₩142,000 | ₩142,700 | -0.97% | 5.9만 |
|---|
| 2026.08.12 | ₩150,300 | ₩152,000 | ₩144,400 | ₩145,500 | -3.19% | 7만 |
|---|
| 2026.08.11 | ₩152,900 | ₩156,600 | ₩149,000 | ₩150,500 | -1.57% | 8.2만 |
|---|
| 2026.08.10 | ₩150,700 | ₩155,500 | ₩148,500 | ₩151,000 | +0.20% | 5.9만 |
|---|
| 2026.08.07 | ₩141,900 | ₩156,000 | ₩141,200 | ₩153,100 | +7.89% | 21.8만 |
|---|
| 2026.08.06 | ₩123,500 | ₩134,200 | ₩123,500 | ₩133,500 | +8.10% | 7.8만 |
|---|
| 2026.08.05 | ₩122,500 | ₩125,800 | ₩121,000 | ₩122,300 | -0.16% | 10.3만 |
|---|
| 2026.08.04 | ₩119,100 | ₩125,700 | ₩119,100 | ₩125,300 | +5.21% | 4.1만 |
|---|
| 2026.08.03 | ₩123,300 | ₩126,800 | ₩120,900 | ₩122,000 | -1.05% | 6만 |
|---|
| 2026.07.31 | ₩125,200 | ₩126,900 | ₩118,600 | ₩125,000 | -0.16% | 15.5만 |
|---|
| 2026.07.30 | ₩127,700 | ₩129,400 | ₩123,200 | ₩126,400 | -1.02% | 6.1만 |
|---|
| 2026.07.29 | ₩123,000 | ₩131,000 | ₩123,000 | ₩124,800 | +1.46% | 7.9만 |
|---|
| 2026.07.28 | ₩125,000 | ₩127,900 | ₩122,700 | ₩124,000 | -0.80% | 4.5만 |
|---|
| 2026.07.27 | ₩123,500 | ₩128,000 | ₩123,200 | ₩125,500 | +1.62% | 3.4만 |
|---|
| 2026.07.24 | ₩116,800 | ₩124,900 | ₩116,700 | ₩123,400 | +5.65% | 7.4만 |
|---|
| 2026.07.23 | ₩116,000 | ₩119,700 | ₩116,000 | ₩118,300 | +1.98% | 5.5만 |
|---|
| 2026.07.22 | ₩123,500 | ₩124,600 | ₩116,200 | ₩116,500 | -5.67% | 9.4만 |
|---|
| 2026.07.21 | ₩121,900 | ₩125,800 | ₩121,900 | ₩123,700 | +1.48% | 4.7만 |
|---|
| 2026.07.20 | ₩126,400 | ₩126,400 | ₩121,100 | ₩122,900 | -2.77% | 5.4만 |
|---|
| 2026.07.16 | ₩124,800 | ₩127,300 | ₩122,900 | ₩126,400 | +1.28% | 4.5만 |
|---|
| 2026.07.15 | ₩124,600 | ₩126,000 | ₩121,400 | ₩123,600 | -0.80% | 4.6만 |
|---|
| 2026.07.14 | ₩128,000 | ₩129,500 | ₩122,200 | ₩122,200 | -4.53% | 5.1만 |
|---|
| 2026.07.13 | ₩124,600 | ₩130,600 | ₩124,400 | ₩127,800 | +2.57% | 6.2만 |
|---|
| 2026.07.10 | ₩121,700 | ₩126,700 | ₩121,700 | ₩123,600 | +1.56% | 4.8만 |
|---|
| 2026.07.09 | ₩127,700 | ₩127,800 | ₩118,950 | ₩120,200 | -5.87% | 9.7만 |
|---|
| 2026.07.08 | ₩126,000 | ₩129,000 | ₩122,700 | ₩125,400 | -0.48% | 7.3만 |
|---|
| 2026.07.07 | ₩123,500 | ₩128,400 | ₩117,500 | ₩126,200 | +2.19% | 10.1만 |
|---|
| 2026.07.06 | ₩123,000 | ₩126,100 | ₩121,600 | ₩123,000 | 0.00% | 4.1만 |
|---|
| 2026.07.03 | ₩122,000 | ₩126,800 | ₩118,400 | ₩124,300 | +1.89% | 8만 |
|---|
| 2026.07.02 | ₩115,600 | ₩123,700 | ₩112,800 | ₩119,500 | +3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩118,000 | ₩118,200 | ₩112,300 | ₩115,600 | -2.03% | 6.2만 |
|---|
| 2026.06.30 | ₩119,200 | ₩120,900 | ₩115,100 | ₩115,800 | -2.85% | 6.5만 |
|---|
| 2026.06.29 | ₩116,800 | ₩119,400 | ₩114,100 | ₩118,100 | +1.11% | 6.5만 |
|---|
| 2026.06.26 | ₩117,200 | ₩118,900 | ₩111,000 | ₩115,700 | -1.28% | 5.3만 |
|---|
| 2026.06.25 | ₩116,500 | ₩119,500 | ₩114,900 | ₩118,000 | +1.29% | 13.6만 |
|---|
| 2026.06.24 | ₩116,800 | ₩122,000 | ₩108,200 | ₩116,900 | +0.09% | 8.3만 |
|---|
| 2026.06.23 | ₩109,200 | ₩118,700 | ₩108,900 | ₩116,800 | +6.96% | 11.1만 |
|---|
| 2026.06.22 | ₩114,600 | ₩115,200 | ₩107,200 | ₩108,000 | -5.76% | 6.7만 |
|---|
| 2026.06.19 | ₩117,500 | ₩117,900 | ₩112,100 | ₩114,700 | -2.38% | 11.3만 |
|---|
| 2026.06.18 | ₩120,000 | ₩120,400 | ₩116,800 | ₩117,500 | -2.08% | 18.8만 |
|---|
| 2026.06.17 | ₩128,200 | ₩129,200 | ₩119,400 | ₩120,000 | -6.40% | 7.9만 |
|---|
| 2026.06.16 | ₩128,700 | ₩134,200 | ₩125,200 | ₩128,200 | -0.39% | 69만 |
|---|
| 2026.06.15 | ₩132,500 | ₩132,500 | ₩127,000 | ₩129,900 | -1.96% | 5.2만 |
|---|
| 2026.06.12 | ₩130,000 | ₩132,000 | ₩124,700 | ₩129,300 | -0.54% | 11.8만 |
|---|
| 2026.06.11 | ₩128,400 | ₩129,400 | ₩125,200 | ₩128,000 | -0.31% | 11.5만 |
|---|
| 2026.06.10 | ₩126,400 | ₩130,100 | ₩125,600 | ₩130,100 | +2.93% | 11 |
|---|
| 2026.06.09 | ₩127,100 | ₩134,400 | ₩125,800 | ₩128,700 | +1.26% | 7.6만 |
|---|
| 2026.06.08 | ₩126,800 | ₩130,000 | ₩123,000 | ₩127,100 | +0.24% | 6.1만 |
|---|
| 2026.06.05 | ₩131,300 | ₩140,000 | ₩128,600 | ₩129,400 | -1.45% | 5.7만 |
|---|
| 2026.06.04 | ₩133,800 | ₩135,000 | ₩127,500 | ₩129,000 | -3.59% | 9.2만 |
|---|
| 2026.06.02 | ₩125,600 | ₩132,900 | ₩123,700 | ₩132,500 | +5.49% | 7.1만 |
|---|
| 2026.06.01 | ₩125,000 | ₩125,600 | ₩120,500 | ₩124,500 | -0.40% | 4.6만 |
|---|
| 2026.05.29 | ₩123,500 | ₩127,400 | ₩123,000 | ₩124,200 | +0.57% | 7.8만 |
|---|
| 2026.05.28 | ₩128,200 | ₩128,200 | ₩122,000 | ₩123,700 | -3.51% | 3.6만 |
|---|
| 2026.05.27 | ₩128,200 | ₩129,500 | ₩122,900 | ₩126,400 | -1.40% | 5.1만 |
|---|
| 2026.05.26 | ₩131,200 | ₩133,500 | ₩127,100 | ₩129,400 | -1.37% | 4.6만 |
|---|
| 2026.05.22 | ₩133,700 | ₩135,100 | ₩129,600 | ₩130,400 | -2.47% | 6만 |
|---|
| 2026.05.21 | ₩134,000 | ₩134,000 | ₩130,100 | ₩132,500 | -1.12% | 7.5만 |
|---|
| 2026.05.20 | ₩135,100 | ₩139,500 | ₩130,500 | ₩133,000 | -1.55% | 7.5만 |
|---|
| 2026.05.19 | ₩135,600 | ₩136,000 | ₩129,000 | ₩133,900 | -1.25% | 4.7만 |
|---|
| 2026.05.18 | ₩140,700 | ₩141,000 | ₩132,900 | ₩136,200 | -3.20% | 5.1만 |
|---|
| 2026.05.15 | ₩144,800 | ₩145,000 | ₩138,000 | ₩140,700 | -2.83% | 5.5만 |
|---|
| 2026.05.14 | ₩133,500 | ₩146,000 | ₩133,500 | ₩146,000 | +9.36% | 10만 |
|---|
| 2026.05.13 | ₩132,600 | ₩136,300 | ₩130,600 | ₩133,700 | +0.83% | 10.9만 |
|---|
| 2026.05.12 | ₩134,000 | ₩134,000 | ₩129,000 | ₩132,600 | -1.04% | 8만 |
|---|
| 2026.05.11 | ₩137,500 | ₩142,900 | ₩131,500 | ₩132,700 | -3.49% | 9.6만 |
|---|
| 2026.05.08 | ₩135,200 | ₩143,900 | ₩133,600 | ₩138,600 | +2.51% | 15.4만 |
|---|
| 2026.05.07 | ₩129,900 | ₩135,700 | ₩127,000 | ₩133,900 | +3.08% | 8.7만 |
|---|
| 2026.05.06 | ₩130,700 | ₩131,900 | ₩129,100 | ₩129,100 | -1.22% | 6.3만 |
|---|
| 2026.05.04 | ₩133,000 | ₩136,400 | ₩130,800 | ₩132,400 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩132,400 | ₩133,700 | ₩130,100 | ₩132,000 | -0.30% | 5.3만 |
|---|
| 2026.04.29 | ₩132,600 | ₩134,500 | ₩129,300 | ₩133,000 | +0.30% | 4.7만 |
|---|
| 2026.04.28 | ₩136,000 | ₩139,300 | ₩130,300 | ₩131,400 | -3.38% | 7.4만 |
|---|
| 2026.04.27 | ₩135,300 | ₩142,000 | ₩133,500 | ₩138,200 | +2.14% | 8.6만 |
|---|
| 2026.04.24 | ₩133,500 | ₩135,800 | ₩132,900 | ₩134,500 | +0.75% | 3.9만 |
|---|
| 2026.04.23 | ₩135,000 | ₩135,300 | ₩131,800 | ₩133,400 | -1.19% | 4.3만 |
|---|
| 2026.04.22 | ₩132,100 | ₩135,000 | ₩132,100 | ₩133,200 | +0.83% | 4.2만 |
|---|
| 2026.04.21 | ₩131,700 | ₩134,400 | ₩128,900 | ₩134,100 | +1.82% | 6만 |
|---|
| 2026.04.20 | ₩134,000 | ₩134,000 | ₩132,000 | ₩132,800 | -0.90% | 2.2만 |
|---|
| 2026.04.17 | ₩137,200 | ₩137,600 | ₩132,000 | ₩133,500 | -2.70% | 5.2만 |
|---|
| 2026.04.16 | ₩132,800 | ₩137,500 | ₩131,500 | ₩137,400 | +3.46% | 5.8만 |
|---|
| 2026.04.15 | ₩129,700 | ₩134,000 | ₩129,600 | ₩132,700 | +2.31% | 3.9만 |
|---|
| 2026.04.14 | ₩126,100 | ₩131,600 | ₩126,000 | ₩130,500 | +3.49% | 5.4만 |
|---|
| 2026.04.13 | ₩130,900 | ₩131,400 | ₩125,300 | ₩127,300 | -2.75% | 6.8만 |
|---|
| 2026.04.10 | ₩143,700 | ₩143,700 | ₩130,400 | ₩131,100 | -8.77% | 7.6만 |
|---|
| 2026.04.09 | ₩132,200 | ₩147,800 | ₩132,200 | ₩147,800 | +11.80% | 5.8만 |
|---|
| 2026.04.08 | ₩143,000 | ₩143,000 | ₩131,000 | ₩133,600 | -6.57% | 9.4만 |
|---|
| 2026.04.07 | ₩133,200 | ₩138,500 | ₩133,100 | ₩136,600 | +2.55% | 3.4만 |
|---|
| 2026.04.06 | ₩133,900 | ₩137,300 | ₩133,100 | ₩134,900 | +0.75% | 2만 |
|---|
| 2026.04.03 | ₩134,800 | ₩136,500 | ₩131,800 | ₩133,900 | -0.67% | 3.3만 |
|---|
| 2026.04.02 | ₩137,300 | ₩139,400 | ₩132,700 | ₩134,800 | -1.82% | 8.1만 |
|---|
| 2026.04.01 | ₩142,400 | ₩142,400 | ₩135,800 | ₩138,400 | -2.81% | 4.2만 |
|---|
| 2026.03.31 | ₩136,600 | ₩144,400 | ₩135,100 | ₩139,300 | +1.98% | 8.8만 |
|---|
| 2026.03.30 | ₩129,100 | ₩140,400 | ₩127,800 | ₩138,700 | +7.44% | 15.2만 |
|---|
| 2026.03.27 | ₩124,300 | ₩131,300 | ₩124,000 | ₩130,300 | +4.83% | 10.3만 |
|---|
| 2026.03.26 | ₩124,000 | ₩125,100 | ₩121,300 | ₩125,100 | +0.89% | 3.4만 |
|---|
| 2026.03.25 | ₩124,900 | ₩124,900 | ₩122,000 | ₩122,900 | -1.60% | 2.5만 |
|---|
| 2026.03.24 | ₩123,800 | ₩124,500 | ₩120,100 | ₩122,500 | -1.05% | 3.5만 |
|---|
| 2026.03.23 | ₩119,500 | ₩123,000 | ₩118,900 | ₩119,900 | +0.33% | 2.9만 |
|---|
| 2026.03.20 | ₩121,000 | ₩124,800 | ₩121,000 | ₩124,200 | +2.64% | 5.1만 |
|---|
| 2026.03.19 | ₩120,200 | ₩123,000 | ₩120,000 | ₩120,700 | +0.42% | 3.4만 |
|---|
| 2026.03.18 | ₩122,900 | ₩123,600 | ₩121,000 | ₩121,400 | -1.22% | 3.1만 |
|---|
| 2026.03.17 | ₩123,300 | ₩125,200 | ₩120,700 | ₩121,700 | -1.30% | 3.4만 |
|---|
| 2026.03.16 | ₩118,400 | ₩127,000 | ₩116,200 | ₩124,500 | +5.15% | 8.8만 |
|---|
| 2026.03.13 | ₩115,200 | ₩119,500 | ₩115,200 | ₩117,600 | +2.08% | 3.3만 |
|---|
| 2026.03.12 | ₩119,000 | ₩119,100 | ₩116,300 | ₩117,600 | -1.18% | 5.5만 |
|---|
| 2026.03.11 | ₩120,900 | ₩122,900 | ₩118,800 | ₩118,800 | -1.74% | 3만 |
|---|
| 2026.03.10 | ₩117,400 | ₩122,600 | ₩117,400 | ₩120,500 | +2.64% | 7만 |
|---|
| 2026.03.09 | ₩110,900 | ₩117,300 | ₩110,800 | ₩115,500 | +4.15% | 5.8만 |
|---|
| 2026.03.06 | ₩113,600 | ₩116,900 | ₩113,600 | ₩115,000 | +1.23% | 6.5만 |
|---|
| 2026.03.05 | ₩116,500 | ₩117,400 | ₩113,100 | ₩115,300 | -1.03% | 7.3만 |
|---|
| 2026.03.04 | ₩120,000 | ₩120,000 | ₩110,100 | ₩111,900 | -6.75% | 8.6만 |
|---|
| 2026.03.03 | ₩124,100 | ₩126,000 | ₩119,500 | ₩119,500 | -3.71% | 7.6만 |
|---|
| 2026.02.27 | ₩129,000 | ₩131,400 | ₩124,600 | ₩124,800 | -3.26% | 6.2만 |
|---|
| 2026.02.26 | ₩135,700 | ₩136,600 | ₩125,000 | ₩129,400 | -4.64% | 6.1만 |
|---|
| 2026.02.25 | ₩137,300 | ₩138,000 | ₩136,000 | ₩136,900 | -0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩137,900 | ₩138,000 | ₩136,000 | ₩137,200 | -0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩136,800 | ₩138,400 | ₩133,700 | ₩138,000 | +0.88% | 6.9만 |
|---|
| 2026.02.20 | ₩136,600 | ₩139,400 | ₩135,300 | ₩137,000 | +0.29% | 6.9만 |
|---|
| 2026.02.19 | ₩136,200 | ₩138,200 | ₩135,700 | ₩137,000 | +0.59% | 7만 |
|---|
| 2026.02.13 | ₩137,900 | ₩140,500 | ₩136,500 | ₩139,400 | +1.09% | 10.7만 |
|---|
| 2026.02.12 | ₩138,300 | ₩139,200 | ₩136,400 | ₩137,900 | -0.29% | 10.1만 |
|---|
| 2026.02.11 | ₩133,900 | ₩143,400 | ₩130,800 | ₩140,700 | +5.08% | 27.9만 |
|---|
| 2026.02.10 | ₩124,600 | ₩127,800 | ₩123,000 | ₩126,200 | +1.28% | 8.1만 |
|---|
| 2026.02.09 | ₩124,500 | ₩126,500 | ₩122,100 | ₩123,300 | -0.96% | 7.1만 |
|---|
| 2026.02.06 | ₩121,600 | ₩125,800 | ₩119,300 | ₩122,400 | +0.66% | 4.7만 |
|---|
| 2026.02.05 | ₩121,100 | ₩124,500 | ₩120,000 | ₩123,300 | +1.82% | 8.8만 |
|---|
| 2026.02.04 | ₩121,800 | ₩124,200 | ₩121,400 | ₩123,300 | +1.23% | 7만 |
|---|
| 2026.02.03 | ₩121,200 | ₩122,500 | ₩119,100 | ₩122,000 | +0.66% | 8.1만 |
|---|
| 2026.02.02 | ₩121,000 | ₩121,900 | ₩119,100 | ₩120,300 | -0.58% | 4만 |
|---|
| 2026.01.30 | ₩117,100 | ₩122,700 | ₩117,100 | ₩121,400 | +3.67% | 9.3만 |
|---|
| 2026.01.29 | ₩116,700 | ₩119,700 | ₩115,000 | ₩118,800 | +1.80% | 5.7만 |
|---|
| 2026.01.28 | ₩116,400 | ₩117,800 | ₩115,700 | ₩116,900 | +0.43% | 3.6만 |
|---|
| 2026.01.27 | ₩114,800 | ₩118,100 | ₩114,100 | ₩117,000 | +1.92% | 4.3만 |
|---|
| 2026.01.26 | ₩117,200 | ₩118,000 | ₩113,600 | ₩114,000 | -2.73% | 4.3만 |
|---|
| 2026.01.23 | ₩120,100 | ₩120,300 | ₩116,700 | ₩117,200 | -2.41% | 4만 |
|---|
| 2026.01.22 | ₩113,500 | ₩120,800 | ₩113,000 | ₩119,600 | +5.37% | 8.4만 |
|---|
| 2026.01.21 | ₩116,400 | ₩118,600 | ₩114,600 | ₩116,300 | -0.09% | 3.4만 |
|---|
| 2026.01.20 | ₩113,000 | ₩118,300 | ₩113,000 | ₩117,800 | +4.25% | 7.2만 |
|---|
| 2026.01.19 | ₩114,000 | ₩115,700 | ₩112,800 | ₩114,400 | +0.35% | 4.7만 |
|---|
| 2026.01.16 | ₩110,000 | ₩115,900 | ₩108,600 | ₩115,200 | +4.73% | 12.3만 |
|---|
| 2026.01.15 | ₩107,600 | ₩110,000 | ₩106,000 | ₩109,700 | +1.95% | 6.2만 |
|---|
| 2026.01.14 | ₩107,300 | ₩109,000 | ₩106,100 | ₩108,500 | +1.12% | 7만 |
|---|
| 2026.01.13 | ₩105,900 | ₩107,900 | ₩105,200 | ₩107,900 | +1.89% | 6.3만 |
|---|
| 2026.01.12 | ₩103,500 | ₩105,700 | ₩102,800 | ₩105,700 | +2.13% | 5.5만 |
|---|
| 2026.01.09 | ₩102,400 | ₩104,500 | ₩102,250 | ₩103,400 | +0.98% | 5.4만 |
|---|
| 2026.01.08 | ₩101,700 | ₩102,600 | ₩101,200 | ₩102,300 | +0.59% | 4.2만 |
|---|
| 2026.01.07 | ₩102,500 | ₩102,600 | ₩101,200 | ₩102,000 | -0.49% | 5만 |
|---|
| 2026.01.06 | ₩104,000 | ₩104,700 | ₩102,900 | ₩103,000 | -0.96% | 4.2만 |
|---|
| 2026.01.05 | ₩104,500 | ₩105,000 | ₩103,500 | ₩103,800 | -0.67% | 3.3만 |
|---|
| 2026.01.02 | ₩104,800 | ₩106,000 | ₩104,100 | ₩104,200 | -0.57% | 2.4만 |
|---|
| 2025.12.30 | ₩105,300 | ₩106,500 | ₩104,300 | ₩104,800 | -0.47% | 3.5만 |
|---|
| 2025.12.29 | ₩106,700 | ₩106,900 | ₩105,600 | ₩105,900 | -0.75% | 2만 |
|---|
| 2025.12.26 | ₩109,000 | ₩109,900 | ₩107,600 | ₩107,700 | -1.19% | 3.1만 |
|---|
| 2025.12.24 | ₩109,900 | ₩110,600 | ₩109,000 | ₩109,300 | -0.55% | 1.8만 |
|---|
| 2025.12.23 | ₩110,200 | ₩110,900 | ₩109,400 | ₩110,200 | 0.00% | 2.7만 |
|---|
| 2025.12.22 | ₩112,400 | ₩112,400 | ₩109,700 | ₩110,600 | -1.60% | 1.7만 |
|---|
| 2025.12.19 | ₩111,900 | ₩111,900 | ₩109,300 | ₩111,300 | -0.54% | 3만 |
|---|
| 2025.12.18 | ₩112,600 | ₩113,000 | ₩110,700 | ₩110,900 | -1.51% | 2.7만 |
|---|
| 2025.12.17 | ₩113,500 | ₩113,900 | ₩111,800 | ₩112,300 | -1.06% | 1.4만 |
|---|
| 2025.12.16 | ₩112,600 | ₩113,900 | ₩111,200 | ₩112,600 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩111,000 | ₩112,600 | ₩109,300 | ₩111,500 | +0.45% | 3.2만 |
|---|
| 2025.12.12 | ₩110,600 | ₩111,600 | ₩109,500 | ₩110,100 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩110,700 | ₩110,700 | ₩108,900 | ₩109,600 | -0.99% | 4.1만 |
|---|
| 2025.12.10 | ₩111,000 | ₩111,000 | ₩109,600 | ₩109,700 | -1.17% | 1.1만 |
|---|
| 2025.12.09 | ₩110,100 | ₩111,000 | ₩108,800 | ₩110,900 | +0.73% | 2.5만 |
|---|
| 2025.12.08 | ₩111,000 | ₩111,400 | ₩109,900 | ₩110,800 | -0.18% | 3만 |
|---|
| 2025.12.05 | ₩110,300 | ₩111,000 | ₩109,600 | ₩110,900 | +0.54% | 1.7만 |
|---|
| 2025.12.04 | ₩110,900 | ₩112,300 | ₩110,100 | ₩110,800 | -0.09% | 1.6만 |
|---|
| 2025.12.03 | ₩110,700 | ₩112,600 | ₩110,700 | ₩112,000 | +1.17% | 2.8만 |
|---|
| 2025.12.02 | ₩110,400 | ₩111,400 | ₩108,500 | ₩111,200 | +0.72% | 2.5만 |
|---|
| 2025.12.01 | ₩108,800 | ₩111,000 | ₩108,500 | ₩109,700 | +0.83% | 3.4만 |
|---|
| 2025.11.28 | ₩107,900 | ₩108,900 | ₩107,400 | ₩108,300 | +0.37% | 3.4만 |
|---|
| 2025.11.27 | ₩108,600 | ₩109,400 | ₩107,000 | ₩107,800 | -0.74% | 3.4만 |
|---|
| 2025.11.26 | ₩111,500 | ₩111,500 | ₩108,800 | ₩109,300 | -1.97% | 3.4만 |
|---|
| 2025.11.25 | ₩109,800 | ₩110,900 | ₩108,600 | ₩110,400 | +0.55% | 4.3만 |
|---|
| 2025.11.24 | ₩112,300 | ₩112,800 | ₩110,200 | ₩110,200 | -1.87% | 3.1만 |
|---|
| 2025.11.21 | ₩112,000 | ₩112,800 | ₩110,300 | ₩112,500 | +0.45% | 5.2만 |
|---|
| 2025.11.20 | ₩110,500 | ₩112,300 | ₩110,200 | ₩111,300 | +0.72% | 3.3만 |
|---|
| 2025.11.19 | ₩110,200 | ₩112,300 | ₩109,300 | ₩111,300 | +1.00% | 4.9만 |
|---|
| 2025.11.18 | ₩109,600 | ₩112,300 | ₩109,000 | ₩109,200 | -0.36% | 3.5만 |
|---|
| 2025.11.17 | ₩110,000 | ₩112,400 | ₩109,200 | ₩111,100 | +1.00% | 5.3만 |
|---|
| 2025.11.14 | ₩108,900 | ₩111,500 | ₩108,300 | ₩110,000 | +1.01% | 5.7만 |
|---|
| 2025.11.13 | ₩109,900 | ₩111,100 | ₩106,900 | ₩109,200 | -0.64% | 5.5만 |
|---|
| 2025.11.12 | ₩109,100 | ₩111,800 | ₩108,100 | ₩111,000 | +1.74% | 5만 |
|---|
| 2025.11.11 | ₩107,800 | ₩110,000 | ₩107,800 | ₩109,200 | +1.30% | 3.8만 |
|---|
| 2025.11.10 | ₩107,300 | ₩109,700 | ₩106,900 | ₩109,100 | +1.68% | 6.4만 |
|---|
| 2025.11.07 | ₩106,300 | ₩108,700 | ₩105,000 | ₩106,900 | +0.56% | 11.3만 |
|---|
| 2025.11.06 | ₩103,500 | ₩106,400 | ₩102,100 | ₩105,600 | +2.03% | 4.9만 |
|---|
| 2025.11.05 | ₩104,600 | ₩104,600 | ₩102,100 | ₩102,500 | -2.01% | 4.2만 |
|---|
| 2025.11.04 | ₩102,400 | ₩104,100 | ₩102,000 | ₩103,600 | +1.17% | 4만 |
|---|
| 2025.11.03 | ₩103,200 | ₩103,700 | ₩102,100 | ₩102,300 | -0.87% | 4.2만 |
|---|
| 2025.10.31 | ₩103,900 | ₩104,500 | ₩103,400 | ₩103,600 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩102,900 | ₩104,300 | ₩102,900 | ₩104,100 | +1.17% | 3.8만 |
|---|
| 2025.10.29 | ₩105,500 | ₩105,600 | ₩102,700 | ₩103,300 | -2.09% | 4.9만 |
|---|
| 2025.10.28 | ₩103,800 | ₩105,800 | ₩103,600 | ₩104,800 | +0.96% | 5만 |
|---|
| 2025.10.27 | ₩103,000 | ₩104,300 | ₩102,800 | ₩103,800 | +0.78% | 4.9만 |
|---|
| 2025.10.24 | ₩105,100 | ₩105,300 | ₩102,800 | ₩103,200 | -1.81% | 11.6만 |
|---|
| 2025.10.23 | ₩106,100 | ₩107,200 | ₩104,800 | ₩104,800 | -1.23% | 4.5만 |
|---|
| 2025.10.22 | ₩104,500 | ₩107,100 | ₩104,500 | ₩106,900 | +2.30% | 5.6만 |
|---|
| 2025.10.21 | ₩106,700 | ₩107,100 | ₩104,300 | ₩104,900 | -1.69% | 8.3만 |
|---|
| 2025.10.20 | ₩105,000 | ₩107,500 | ₩104,700 | ₩106,500 | +1.43% | 5만 |
|---|
| 2025.10.17 | ₩105,600 | ₩106,300 | ₩104,500 | ₩105,100 | -0.47% | 4.2만 |
|---|
| 2025.10.16 | ₩105,100 | ₩106,300 | ₩104,600 | ₩105,500 | +0.38% | 4.3만 |
|---|
| 2025.10.15 | ₩105,300 | ₩106,700 | ₩105,200 | ₩105,500 | +0.19% | 4.3만 |
|---|
| 2025.10.14 | ₩104,600 | ₩106,000 | ₩104,450 | ₩105,700 | +1.05% | 6.4만 |
|---|
| 2025.10.13 | ₩103,900 | ₩106,000 | ₩103,700 | ₩105,700 | +1.73% | 3.3만 |
|---|
| 2025.10.10 | ₩107,600 | ₩108,700 | ₩104,800 | ₩105,200 | -2.23% | 7.3만 |
|---|