시장 데이터를 불러오는 중
전체 종목
Booz Allen Hamilton Holding Corporation Common Stock 과거 주가
Booz Allen Hamilton Holding Corporation Common Stock · BAH · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Booz Allen Hamilton Holding Corporation Common Stock · BAH · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,780 | ₩99,157 | ₩95,641 | ₩98,863 | +1.11% | 118.6만 |
| 2026.10.08 | ₩93,969 | ₩97,713 | ₩92,392 | ₩97,432 | +3.69% | 218.8만 |
| 2026.10.07 | ₩91,242 | ₩92,592 | ₩89,236 | ₩91,843 | +0.66% | 202.7만 |
| 2026.10.06 | ₩91,589 | ₩92,017 | ₩90,533 | ₩91,108 | -0.53% | 162.2만 |
| 2026.10.05 | ₩89,985 | ₩92,512 | ₩88,915 | ₩91,736 | +1.95% | 206.6만 |
| 2026.10.02 | ₩93,595 | ₩94,357 | ₩89,610 | ₩90,052 | -3.79% | 277.1만 |
| 2026.10.01 | ₩96,456 | ₩97,686 | ₩94,143 | ₩94,223 | -2.31% | 301만 |
| 2026.09.30 | ₩93,555 | ₩94,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,819 |
| -0.79% |
| 146.4만 |
| 2026.09.29 | ₩93,475 | ₩94,411 | ₩92,699 | ₩93,207 | -0.29% | 154.8만 |
|---|
| 2026.09.28 | ₩96,376 | ₩96,871 | ₩92,672 | ₩93,929 | -2.54% | 206.2만 |
|---|
| 2026.09.25 | ₩98,301 | ₩98,756 | ₩96,710 | ₩97,539 | -0.78% | 124.1만 |
|---|
| 2026.09.24 | ₩101,082 | ₩102,473 | ₩98,074 | ₩98,703 | -2.35% | 156.5만 |
|---|
| 2026.09.23 | ₩102,553 | ₩104,225 | ₩100,962 | ₩101,149 | -1.37% | 150.9만 |
|---|
| 2026.09.22 | ₩104,291 | ₩104,372 | ₩100,788 | ₩101,992 | -2.21% | 168.9만 |
|---|
| 2026.09.21 | ₩102,954 | ₩104,278 | ₩102,700 | ₩103,462 | +0.49% | 147.5만 |
|---|
| 2026.09.18 | ₩105,374 | ₩105,455 | ₩103,048 | ₩103,048 | -2.21% | 199.8만 |
|---|
| 2026.09.17 | ₩105,909 | ₩106,257 | ₩105,000 | ₩105,481 | -0.40% | 103.7만 |
|---|
| 2026.09.16 | ₩105,508 | ₩106,270 | ₩103,382 | ₩104,840 | -0.63% | 142만 |
|---|
| 2026.09.15 | ₩104,305 | ₩108,557 | ₩103,783 | ₩107,046 | +2.63% | 186.6만 |
|---|
| 2026.09.14 | ₩104,291 | ₩106,605 | ₩103,864 | ₩105,776 | +1.42% | 181.4만 |
|---|
| 2026.09.11 | ₩101,016 | ₩101,510 | ₩99,358 | ₩101,484 | +0.46% | 195.1만 |
|---|
| 2026.09.10 | ₩97,673 | ₩101,684 | ₩97,165 | ₩101,189 | +3.60% | 237만 |
|---|
| 2026.09.09 | ₩97,071 | ₩98,087 | ₩95,119 | ₩96,536 | -0.55% | 154.2만 |
|---|
| 2026.09.08 | ₩96,804 | ₩98,181 | ₩95,908 | ₩96,416 | -0.40% | 168.3만 |
|---|
| 2026.09.04 | ₩97,299 | ₩99,023 | ₩96,817 | ₩97,339 | +0.04% | 125.3만 |
|---|
| 2026.09.03 | ₩98,756 | ₩101,484 | ₩97,138 | ₩98,783 | +0.03% | 172.3만 |
|---|
| 2026.09.02 | ₩99,919 | ₩99,946 | ₩97,218 | ₩97,833 | -2.09% | 163.2만 |
|---|
| 2026.09.01 | ₩100,922 | ₩102,192 | ₩100,080 | ₩100,788 | -0.13% | 131.5만 |
|---|
| 2026.08.31 | ₩100,347 | ₩102,513 | ₩100,040 | ₩101,149 | +0.80% | 165.1만 |
|---|
| 2026.08.28 | ₩100,895 | ₩101,577 | ₩99,745 | ₩100,601 | -0.29% | 103만 |
|---|
| 2026.08.27 | ₩99,304 | ₩100,721 | ₩98,328 | ₩100,120 | +0.82% | 175만 |
|---|
| 2026.08.26 | ₩98,716 | ₩100,828 | ₩98,716 | ₩99,264 | +0.56% | 88.8만 |
|---|
| 2026.08.25 | ₩100,735 | ₩101,510 | ₩98,662 | ₩98,716 | -2.00% | 142.3만 |
|---|
| 2026.08.24 | ₩102,660 | ₩102,727 | ₩100,147 | ₩100,574 | -2.03% | 190.8만 |
|---|
| 2026.08.21 | ₩102,192 | ₩104,104 | ₩101,885 | ₩103,021 | +0.81% | 91.6만 |
|---|
| 2026.08.20 | ₩105,013 | ₩106,471 | ₩101,243 | ₩102,099 | -2.78% | 164.5만 |
|---|
| 2026.08.19 | ₩101,029 | ₩107,500 | ₩101,029 | ₩105,415 | +4.34% | 258.6만 |
|---|
| 2026.08.18 | ₩101,591 | ₩103,021 | ₩100,762 | ₩101,296 | -0.29% | 120.1만 |
|---|
| 2026.08.17 | ₩102,674 | ₩103,436 | ₩100,066 | ₩100,240 | -2.37% | 154.3만 |
|---|
| 2026.08.14 | ₩104,960 | ₩106,137 | ₩102,740 | ₩103,569 | -1.32% | 103.6만 |
|---|
| 2026.08.13 | ₩105,040 | ₩106,230 | ₩103,035 | ₩104,826 | -0.20% | 158.1만 |
|---|
| 2026.08.12 | ₩102,941 | ₩105,294 | ₩102,299 | ₩104,826 | +1.83% | 335.7만 |
|---|
| 2026.08.11 | ₩103,823 | ₩107,434 | ₩103,823 | ₩105,054 | +1.18% | 216.1만 |
|---|
| 2026.08.10 | ₩101,189 | ₩104,612 | ₩101,189 | ₩104,158 | +2.93% | 157.3만 |
|---|
| 2026.08.07 | ₩98,703 | ₩102,593 | ₩98,462 | ₩101,684 | +3.02% | 153.3만 |
|---|
| 2026.08.06 | ₩96,777 | ₩99,665 | ₩96,015 | ₩98,850 | +2.14% | 152.6만 |
|---|
| 2026.08.05 | ₩98,997 | ₩99,425 | ₩95,748 | ₩96,149 | -2.88% | 207만 |
|---|
| 2026.08.04 | ₩94,210 | ₩98,569 | ₩94,210 | ₩98,395 | +4.44% | 152.2만 |
|---|
| 2026.08.03 | ₩94,370 | ₩95,748 | ₩93,996 | ₩95,133 | +0.81% | 140.7만 |
|---|
| 2026.07.31 | ₩89,971 | ₩93,769 | ₩89,397 | ₩93,221 | +3.61% | 227.7만 |
|---|
| 2026.07.30 | ₩91,990 | ₩92,539 | ₩88,086 | ₩91,335 | -0.71% | 244.5만 |
|---|
| 2026.07.29 | ₩96,938 | ₩97,272 | ₩93,327 | ₩93,822 | -3.21% | 238.9만 |
|---|
| 2026.07.28 | ₩97,593 | ₩98,342 | ₩94,263 | ₩97,860 | +0.27% | 371.1만 |
|---|
| 2026.07.27 | ₩97,018 | ₩98,355 | ₩95,173 | ₩95,788 | -1.27% | 363.8만 |
|---|
| 2026.07.24 | ₩93,582 | ₩101,885 | ₩92,378 | ₩96,978 | +3.63% | 428.5만 |
|---|
| 2026.07.23 | ₩88,915 | ₩90,814 | ₩86,455 | ₩88,073 | -0.95% | 364.9만 |
|---|
| 2026.07.22 | ₩87,070 | ₩88,568 | ₩86,602 | ₩88,420 | +1.55% | 241.6만 |
|---|
| 2026.07.21 | ₩85,572 | ₩86,321 | ₩84,717 | ₩85,372 | -0.23% | 147.9만 |
|---|
| 2026.07.20 | ₩86,522 | ₩88,126 | ₩84,957 | ₩86,268 | -0.29% | 220.6만 |
|---|
| 2026.07.17 | ₩87,926 | ₩90,760 | ₩86,709 | ₩87,190 | -0.84% | 289.9만 |
|---|
| 2026.07.16 | ₩86,722 | ₩87,525 | ₩83,874 | ₩87,257 | +0.62% | 169.7만 |
|---|
| 2026.07.15 | ₩85,318 | ₩87,658 | ₩84,543 | ₩85,492 | +0.20% | 169.2만 |
|---|
| 2026.07.14 | ₩84,476 | ₩87,003 | ₩83,968 | ₩84,984 | +0.60% | 152.6만 |
|---|
| 2026.07.13 | ₩85,572 | ₩86,789 | ₩84,717 | ₩86,642 | +1.25% | 193.4만 |
|---|
| 2026.07.10 | ₩85,572 | ₩86,121 | ₩82,912 | ₩83,915 | -1.94% | 151.8만 |
|---|
| 2026.07.09 | ₩83,808 | ₩84,570 | ₩81,107 | ₩84,449 | +0.77% | 248.3만 |
|---|
| 2026.07.08 | ₩84,837 | ₩85,345 | ₩83,099 | ₩83,808 | -1.21% | 203.6만 |
|---|
| 2026.07.07 | ₩84,302 | ₩85,773 | ₩83,313 | ₩84,650 | +0.41% | 200.3만 |
|---|
| 2026.07.06 | ₩83,500 | ₩84,048 | ₩80,893 | ₩83,313 | -0.22% | 216.2만 |
|---|
| 2026.07.02 | ₩82,109 | ₩84,235 | ₩81,548 | ₩83,500 | +1.69% | 336.6만 |
|---|
| 2026.07.01 | ₩81,601 | ₩82,952 | ₩80,064 | ₩80,238 | -1.67% | 278만 |
|---|
| 2026.06.30 | ₩82,845 | ₩83,206 | ₩79,649 | ₩81,120 | -2.08% | 257.6만 |
|---|
| 2026.06.29 | ₩84,369 | ₩86,281 | ₩82,123 | ₩82,938 | -1.70% | 274.7만 |
|---|
| 2026.06.26 | ₩79,556 | ₩83,273 | ₩79,556 | ₩83,192 | +4.57% | 568.9만 |
|---|
| 2026.06.25 | ₩83,580 | ₩84,048 | ₩79,729 | ₩79,836 | -4.48% | 238.7만 |
|---|
| 2026.06.24 | ₩85,586 | ₩86,829 | ₩82,791 | ₩83,808 | -2.08% | 345.6만 |
|---|
| 2026.06.23 | ₩86,201 | ₩86,910 | ₩84,436 | ₩85,412 | -0.92% | 295.7만 |
|---|
| 2026.06.22 | ₩88,247 | ₩88,394 | ₩83,687 | ₩84,677 | -4.05% | 347.3만 |
|---|
| 2026.06.18 | ₩93,983 | ₩94,116 | ₩88,715 | ₩88,728 | -5.59% | 581.2만 |
|---|
| 2026.06.17 | ₩98,261 | ₩100,173 | ₩94,651 | ₩95,066 | -3.25% | 214.1만 |
|---|
| 2026.06.16 | ₩99,612 | ₩101,337 | ₩98,542 | ₩98,916 | -0.70% | 147.2만 |
|---|
| 2026.06.15 | ₩101,724 | ₩104,118 | ₩98,342 | ₩99,679 | -2.01% | 222.1만 |
|---|
| 2026.06.12 | ₩103,369 | ₩104,238 | ₩101,203 | ₩103,503 | +0.13% | 129.9만 |
|---|
| 2026.06.11 | ₩102,995 | ₩104,171 | ₩102,206 | ₩103,222 | +0.22% | 125.4만 |
|---|
| 2026.06.10 | ₩104,505 | ₩106,391 | ₩103,168 | ₩103,342 | -1.11% | 133.7만 |
|---|
| 2026.06.09 | ₩105,481 | ₩107,434 | ₩104,131 | ₩105,548 | +0.06% | 144만 |
|---|
| 2026.06.08 | ₩105,080 | ₩106,364 | ₩104,345 | ₩105,936 | +0.81% | 198.3만 |
|---|
| 2026.06.05 | ₩108,249 | ₩108,249 | ₩104,987 | ₩106,270 | -1.83% | 154.3만 |
|---|
| 2026.06.04 | ₩107,460 | ₩109,560 | ₩106,217 | ₩106,979 | -0.45% | 119.2만 |
|---|
| 2026.06.03 | ₩105,816 | ₩106,431 | ₩103,904 | ₩104,960 | -0.81% | 149.4만 |
|---|
| 2026.06.02 | ₩110,322 | ₩111,124 | ₩105,669 | ₩107,407 | -2.64% | 199.9만 |
|---|
| 2026.06.01 | ₩107,982 | ₩112,795 | ₩107,567 | ₩112,381 | +4.07% | 284.9만 |
|---|
| 2026.05.29 | ₩107,273 | ₩108,289 | ₩104,693 | ₩105,869 | -1.31% | 299.4만 |
|---|
| 2026.05.28 | ₩109,078 | ₩109,666 | ₩107,688 | ₩108,370 | -0.65% | 187만 |
|---|
| 2026.05.27 | ₩106,631 | ₩109,319 | ₩105,508 | ₩108,276 | +1.54% | 211만 |
|---|
| 2026.05.26 | ₩107,006 | ₩108,436 | ₩104,920 | ₩106,845 | -0.15% | 268만 |
|---|
| 2026.05.22 | ₩103,289 | ₩105,508 | ₩99,090 | ₩105,201 | +1.85% | 187.6만 |
|---|
| 2026.05.21 | ₩103,008 | ₩103,783 | ₩100,815 | ₩102,085 | -0.90% | 177.1만 |
|---|
| 2026.05.20 | ₩102,339 | ₩103,770 | ₩99,799 | ₩103,556 | +1.19% | 137.3만 |
|---|
| 2026.05.19 | ₩101,791 | ₩105,535 | ₩100,267 | ₩102,954 | +1.14% | 213만 |
|---|
| 2026.05.18 | ₩97,111 | ₩100,708 | ₩96,938 | ₩100,160 | +3.14% | 175.5만 |
|---|
| 2026.05.15 | ₩98,943 | ₩99,612 | ₩96,737 | ₩97,165 | -1.80% | 174.5만 |
|---|
| 2026.05.14 | ₩96,055 | ₩99,130 | ₩96,055 | ₩98,114 | +2.14% | 198.3만 |
|---|
| 2026.05.13 | ₩100,855 | ₩101,002 | ₩92,044 | ₩95,721 | -5.09% | 355.2만 |
|---|
| 2026.05.12 | ₩100,561 | ₩104,037 | ₩100,561 | ₩100,855 | +0.29% | 244.8만 |
|---|
| 2026.05.11 | ₩103,088 | ₩103,088 | ₩99,679 | ₩100,213 | -2.79% | 144.1만 |
|---|
| 2026.05.08 | ₩101,925 | ₩103,142 | ₩100,120 | ₩103,008 | +1.06% | 125.4만 |
|---|
| 2026.05.07 | ₩102,941 | ₩104,465 | ₩101,671 | ₩102,754 | -0.18% | 154.4만 |
|---|
| 2026.05.06 | ₩101,082 | ₩102,674 | ₩99,023 | ₩101,992 | +0.90% | 148만 |
|---|
| 2026.05.05 | ₩104,626 | ₩105,415 | ₩100,949 | ₩101,965 | -2.54% | 125.4만 |
|---|
| 2026.05.04 | ₩104,439 | ₩106,899 | ₩103,623 | ₩104,078 | -0.35% | 117.4만 |
|---|
| 2026.05.01 | ₩104,960 | ₩105,722 | ₩103,823 | ₩104,706 | -0.24% | 100.8만 |
|---|
| 2026.04.30 | ₩102,125 | ₩104,278 | ₩101,069 | ₩103,984 | +1.82% | 114.1만 |
|---|
| 2026.04.29 | ₩102,379 | ₩103,061 | ₩101,484 | ₩102,219 | -0.16% | 106.8만 |
|---|
| 2026.04.28 | ₩102,018 | ₩103,543 | ₩100,949 | ₩101,938 | -0.08% | 86.3만 |
|---|
| 2026.04.27 | ₩105,388 | ₩106,471 | ₩101,403 | ₩101,871 | -3.34% | 123.1만 |
|---|
| 2026.04.24 | ₩104,679 | ₩106,351 | ₩103,489 | ₩105,281 | +0.57% | 91.3만 |
|---|
| 2026.04.23 | ₩102,125 | ₩105,776 | ₩100,949 | ₩105,642 | +3.44% | 168만 |
|---|
| 2026.04.22 | ₩108,677 | ₩109,399 | ₩101,631 | ₩103,449 | -4.81% | 326.8만 |
|---|
| 2026.04.21 | ₩108,115 | ₩110,027 | ₩107,313 | ₩108,303 | +0.17% | 95만 |
|---|
| 2026.04.20 | ₩109,145 | ₩110,375 | ₩107,367 | ₩107,915 | -1.13% | 83.4만 |
|---|
| 2026.04.17 | ₩110,268 | ₩111,752 | ₩108,410 | ₩109,332 | -0.85% | 100.3만 |
|---|
| 2026.04.16 | ₩111,258 | ₩112,274 | ₩110,094 | ₩110,562 | -0.62% | 72.8만 |
|---|
| 2026.04.15 | ₩109,319 | ₩111,365 | ₩108,503 | ₩110,041 | +0.66% | 108.8만 |
|---|
| 2026.04.14 | ₩109,172 | ₩111,124 | ₩107,968 | ₩108,864 | -0.28% | 111만 |
|---|
| 2026.04.13 | ₩104,693 | ₩110,081 | ₩104,693 | ₩109,386 | +4.48% | 112.8만 |
|---|
| 2026.04.10 | ₩106,297 | ₩106,618 | ₩104,011 | ₩104,519 | -1.67% | 126.9만 |
|---|
| 2026.04.09 | ₩108,891 | ₩109,038 | ₩104,933 | ₩106,337 | -2.35% | 136.8만 |
|---|
| 2026.04.08 | ₩112,595 | ₩113,878 | ₩109,051 | ₩109,105 | -3.10% | 213만 |
|---|
| 2026.04.07 | ₩111,766 | ₩114,493 | ₩110,335 | ₩112,421 | +0.59% | 152.8만 |
|---|
| 2026.04.06 | ₩110,763 | ₩112,782 | ₩110,108 | ₩111,926 | +1.05% | 131.4만 |
|---|
| 2026.04.02 | ₩108,022 | ₩111,204 | ₩107,153 | ₩111,151 | +2.90% | 156.3만 |
|---|
| 2026.04.01 | ₩104,251 | ₩107,621 | ₩103,249 | ₩107,460 | +3.08% | 173.3만 |
|---|
| 2026.03.31 | ₩106,203 | ₩108,009 | ₩103,917 | ₩104,332 | -1.76% | 208.2만 |
|---|
| 2026.03.30 | ₩105,361 | ₩107,982 | ₩104,639 | ₩105,562 | +0.19% | 213.3만 |
|---|
| 2026.03.27 | ₩107,019 | ₩107,393 | ₩104,358 | ₩104,947 | -1.94% | 109.2만 |
|---|
| 2026.03.26 | ₩106,885 | ₩108,998 | ₩106,190 | ₩107,407 | +0.49% | 109.7만 |
|---|
| 2026.03.25 | ₩106,297 | ₩107,166 | ₩102,540 | ₩107,126 | +0.78% | 110.5만 |
|---|
| 2026.03.24 | ₩106,270 | ₩106,725 | ₩104,345 | ₩105,468 | -0.75% | 135만 |
|---|
| 2026.03.23 | ₩106,725 | ₩108,156 | ₩104,719 | ₩106,832 | +0.10% | 141.1만 |
|---|
| 2026.03.20 | ₩108,410 | ₩109,265 | ₩106,845 | ₩106,899 | -1.39% | 912.3만 |
|---|
| 2026.03.19 | ₩105,441 | ₩108,811 | ₩104,866 | ₩108,075 | +2.50% | 198.2만 |
|---|
| 2026.03.18 | ₩102,674 | ₩106,498 | ₩102,674 | ₩105,174 | +2.44% | 174.7만 |
|---|
| 2026.03.17 | ₩102,032 | ₩104,626 | ₩101,764 | ₩103,115 | +1.06% | 142.3만 |
|---|
| 2026.03.16 | ₩104,104 | ₩105,455 | ₩100,467 | ₩101,296 | -2.70% | 198.8만 |
|---|
| 2026.03.13 | ₩103,543 | ₩104,746 | ₩102,299 | ₩104,652 | +1.07% | 153.2만 |
|---|
| 2026.03.12 | ₩101,390 | ₩105,909 | ₩100,909 | ₩103,101 | +1.69% | 232.8만 |
|---|
| 2026.03.11 | ₩103,783 | ₩104,332 | ₩101,256 | ₩101,537 | -2.16% | 207.7만 |
|---|
| 2026.03.10 | ₩108,249 | ₩108,931 | ₩101,417 | ₩103,650 | -4.25% | 226.1만 |
|---|
| 2026.03.09 | ₩109,961 | ₩109,961 | ₩106,070 | ₩108,878 | -0.98% | 224.2만 |
|---|
| 2026.03.06 | ₩106,792 | ₩109,787 | ₩105,655 | ₩109,493 | +2.53% | 255.9만 |
|---|
| 2026.03.05 | ₩104,425 | ₩107,541 | ₩104,171 | ₩106,698 | +2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩105,361 | ₩106,150 | ₩104,171 | ₩104,759 | -0.57% | 207.8만 |
|---|
| 2026.03.03 | ₩102,954 | ₩106,310 | ₩102,553 | ₩105,896 | +2.86% | 241.3만 |
|---|
| 2026.03.02 | ₩106,912 | ₩107,795 | ₩103,770 | ₩104,037 | -2.69% | 179.6만 |
|---|
| 2026.02.27 | ₩105,789 | ₩106,498 | ₩103,623 | ₩105,401 | -0.37% | 975.3만 |
|---|
| 2026.02.26 | ₩101,751 | ₩106,925 | ₩101,016 | ₩106,658 | +4.82% | 313.9만 |
|---|
| 2026.02.25 | ₩101,510 | ₩101,604 | ₩99,304 | ₩100,427 | -1.07% | 148.5만 |
|---|
| 2026.02.24 | ₩99,237 | ₩102,540 | ₩98,850 | ₩101,216 | +1.99% | 158.2만 |
|---|
| 2026.02.23 | ₩102,313 | ₩102,901 | ₩98,930 | ₩99,291 | -2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩106,163 | ₩106,404 | ₩101,350 | ₩103,235 | -2.76% | 196.8만 |
|---|
| 2026.02.19 | ₩104,291 | ₩106,992 | ₩103,329 | ₩106,885 | +2.49% | 159.1만 |
|---|
| 2026.02.18 | ₩102,633 | ₩105,428 | ₩101,978 | ₩104,679 | +1.99% | 146.6만 |
|---|
| 2026.02.17 | ₩106,217 | ₩106,431 | ₩102,125 | ₩102,179 | -3.80% | 227.3만 |
|---|
| 2026.02.13 | ₩104,693 | ₩107,206 | ₩104,051 | ₩106,056 | +1.30% | 192.8만 |
|---|
| 2026.02.12 | ₩106,979 | ₩109,814 | ₩102,727 | ₩104,198 | -2.60% | 324.3만 |
|---|
| 2026.02.11 | ₩119,240 | ₩120,323 | ₩106,150 | ₩106,685 | -10.53% | 400만 |
|---|
| 2026.02.10 | ₩120,751 | ₩120,938 | ₩118,304 | ₩120,269 | -0.40% | 136.8만 |
|---|
| 2026.02.09 | ₩119,427 | ₩121,058 | ₩118,825 | ₩120,510 | +0.91% | 171.9만 |
|---|
| 2026.02.06 | ₩113,009 | ₩119,614 | ₩113,009 | ₩119,013 | +5.31% | 198만 |
|---|
| 2026.02.05 | ₩113,303 | ₩115,911 | ₩111,913 | ₩113,009 | -0.26% | 177.3만 |
|---|
| 2026.02.04 | ₩110,883 | ₩114,868 | ₩108,503 | ₩113,704 | +2.54% | 303.3만 |
|---|
| 2026.02.03 | ₩115,068 | ₩116,325 | ₩110,308 | ₩110,977 | -3.56% | 279.3만 |
|---|
| 2026.02.02 | ₩117,930 | ₩118,010 | ₩115,376 | ₩116,994 | -0.79% | 239.4만 |
|---|
| 2026.01.30 | ₩117,635 | ₩118,451 | ₩116,592 | ₩118,224 | +0.50% | 260.1만 |
|---|
| 2026.01.29 | ₩121,794 | ₩122,609 | ₩118,077 | ₩118,638 | -2.59% | 270.6만 |
|---|
| 2026.01.28 | ₩120,310 | ₩122,596 | ₩117,996 | ₩121,807 | +1.24% | 305.6만 |
|---|
| 2026.01.27 | ₩124,454 | ₩126,888 | ₩119,534 | ₩119,748 | -3.78% | 421.3만 |
|---|
| 2026.01.26 | ₩137,718 | ₩137,718 | ₩119,507 | ₩125,591 | -8.81% | 826.1만 |
|---|
| 2026.01.23 | ₩141,863 | ₩145,874 | ₩134,496 | ₩136,689 | -3.65% | 612.9만 |
|---|
| 2026.01.22 | ₩128,198 | ₩130,124 | ₩127,436 | ₩128,038 | -0.13% | 217.4만 |
|---|
| 2026.01.21 | ₩125,310 | ₩128,158 | ₩124,722 | ₩127,784 | +1.97% | 209만 |
|---|
| 2026.01.20 | ₩129,335 | ₩129,616 | ₩124,856 | ₩124,963 | -3.38% | 179.1만 |
|---|
| 2026.01.16 | ₩129,602 | ₩130,632 | ₩128,252 | ₩130,231 | +0.48% | 224.4만 |
|---|
| 2026.01.15 | ₩128,158 | ₩131,287 | ₩126,661 | ₩129,843 | +1.31% | 191.8만 |
|---|
| 2026.01.14 | ₩127,984 | ₩129,977 | ₩127,289 | ₩128,827 | +0.66% | 178.8만 |
|---|
| 2026.01.13 | ₩131,153 | ₩131,153 | ₩127,008 | ₩127,436 | -2.83% | 161.3만 |
|---|
| 2026.01.12 | ₩129,362 | ₩130,993 | ₩129,027 | ₩129,388 | +0.02% | 171.6만 |
|---|
| 2026.01.09 | ₩125,203 | ₩128,626 | ₩124,174 | ₩128,599 | +2.71% | 193.9만 |
|---|
| 2026.01.08 | ₩122,649 | ₩129,562 | ₩121,446 | ₩125,979 | +2.71% | 285.5만 |
|---|
| 2026.01.07 | ₩121,366 | ₩121,660 | ₩119,173 | ₩120,684 | -0.56% | 171.9만 |
|---|
| 2026.01.06 | ₩119,347 | ₩121,005 | ₩118,331 | ₩120,390 | +0.87% | 196.8만 |
|---|
| 2026.01.05 | ₩112,742 | ₩120,310 | ₩112,742 | ₩119,454 | +5.95% | 209만 |
|---|
| 2026.01.02 | ₩112,635 | ₩114,761 | ₩111,525 | ₩113,504 | +0.77% | 150.1만 |
|---|
| 2025.12.31 | ₩113,531 | ₩113,972 | ₩112,448 | ₩112,795 | -0.65% | 107.2만 |
|---|
| 2025.12.30 | ₩113,811 | ₩114,346 | ₩112,662 | ₩113,852 | +0.04% | 157.3만 |
|---|
| 2025.12.29 | ₩114,426 | ₩115,229 | ₩113,303 | ₩113,811 | -0.54% | 152.3만 |
|---|
| 2025.12.26 | ₩113,865 | ₩114,360 | ₩112,996 | ₩114,172 | +0.27% | 134만 |
|---|
| 2025.12.24 | ₩113,036 | ₩113,972 | ₩112,260 | ₩113,852 | +0.72% | 64.5만 |
|---|
| 2025.12.23 | ₩114,440 | ₩114,640 | ₩112,260 | ₩113,183 | -1.10% | 216.1만 |
|---|
| 2025.12.22 | ₩115,001 | ₩117,101 | ₩114,092 | ₩115,643 | +0.56% | 285.9만 |
|---|
| 2025.12.19 | ₩115,095 | ₩116,044 | ₩113,838 | ₩113,999 | -0.95% | 1950.6만 |
|---|
| 2025.12.18 | ₩115,162 | ₩117,729 | ₩114,975 | ₩115,001 | -0.14% | 234.3만 |
|---|
| 2025.12.17 | ₩113,571 | ₩118,625 | ₩113,330 | ₩115,723 | +1.90% | 288.7만 |
|---|
| 2025.12.16 | ₩115,657 | ₩120,269 | ₩112,381 | ₩114,186 | -1.27% | 477.3만 |
|---|
| 2025.12.15 | ₩124,388 | ₩124,682 | ₩122,489 | ₩122,837 | -1.25% | 255.2만 |
|---|
| 2025.12.12 | ₩126,420 | ₩127,476 | ₩123,826 | ₩124,053 | -1.87% | 194.1만 |
|---|
| 2025.12.11 | ₩125,016 | ₩126,514 | ₩124,829 | ₩126,193 | +0.94% | 239.4만 |
|---|
| 2025.12.10 | ₩121,673 | ₩124,561 | ₩120,537 | ₩124,374 | +2.22% | 351.6만 |
|---|
| 2025.12.09 | ₩121,861 | ₩122,435 | ₩120,296 | ₩121,045 | -0.67% | 312.4만 |
|---|
| 2025.12.08 | ₩122,810 | ₩125,484 | ₩120,791 | ₩122,128 | -0.56% | 517.8만 |
|---|
| 2025.12.05 | ₩116,994 | ₩118,451 | ₩115,723 | ₩117,676 | +0.58% | 214.1만 |
|---|
| 2025.12.04 | ₩110,856 | ₩119,146 | ₩110,830 | ₩117,194 | +5.72% | 341.7만 |
|---|
| 2025.12.03 | ₩109,573 | ₩110,308 | ₩108,049 | ₩110,295 | +0.66% | 174.6만 |
|---|
| 2025.12.02 | ₩109,586 | ₩110,308 | ₩108,824 | ₩109,158 | -0.39% | 199.7만 |
|---|
| 2025.12.01 | ₩111,030 | ₩111,859 | ₩110,161 | ₩110,228 | -0.72% | 168.2만 |
|---|
| 2025.11.28 | ₩111,204 | ₩112,020 | ₩110,402 | ₩111,592 | +0.35% | 50.2만 |
|---|
| 2025.11.26 | ₩111,592 | ₩112,782 | ₩111,244 | ₩111,311 | -0.25% | 140.6만 |
|---|
| 2025.11.25 | ₩108,410 | ₩112,207 | ₩107,968 | ₩111,846 | +3.17% | 187.7만 |
|---|
| 2025.11.24 | ₩107,006 | ₩108,370 | ₩106,284 | ₩107,982 | +0.91% | 231.9만 |
|---|
| 2025.11.21 | ₩106,979 | ₩110,816 | ₩105,936 | ₩108,009 | +0.96% | 164.7만 |
|---|
| 2025.11.20 | ₩108,009 | ₩109,025 | ₩106,123 | ₩106,832 | -1.09% | 230만 |
|---|
| 2025.11.19 | ₩108,329 | ₩108,343 | ₩106,738 | ₩107,541 | -0.73% | 160.8만 |
|---|
| 2025.11.18 | ₩108,771 | ₩109,773 | ₩107,928 | ₩108,249 | -0.48% | 145.7만 |
|---|
| 2025.11.17 | ₩110,442 | ₩111,311 | ₩109,145 | ₩109,185 | -1.14% | 246.9만 |
|---|
| 2025.11.14 | ₩111,391 | ₩112,595 | ₩110,001 | ₩110,856 | -0.48% | 184.8만 |
|---|
| 2025.11.13 | ₩113,731 | ₩114,467 | ₩112,434 | ₩112,595 | -1.00% | 180.5만 |
|---|
| 2025.11.12 | ₩116,298 | ₩117,930 | ₩113,357 | ₩113,450 | -2.45% | 222.4만 |
|---|
| 2025.11.11 | ₩116,940 | ₩117,689 | ₩115,630 | ₩116,419 | -0.45% | 184.9만 |
|---|
| 2025.11.10 | ₩116,927 | ₩119,053 | ₩115,095 | ₩116,726 | -0.17% | 209.5만 |
|---|
| 2025.11.07 | ₩114,627 | ₩117,020 | ₩114,106 | ₩116,927 | +2.01% | 229.1만 |
|---|
| 2025.11.06 | ₩115,215 | ₩116,245 | ₩113,691 | ₩114,413 | -0.70% | 184.6만 |
|---|
| 2025.11.05 | ₩114,533 | ₩117,288 | ₩114,533 | ₩115,804 | +1.11% | 221.1만 |
|---|
| 2025.11.04 | ₩114,480 | ₩116,125 | ₩113,437 | ₩114,266 | -0.19% | 212.2만 |
|---|
| 2025.11.03 | ₩115,242 | ₩115,857 | ₩113,597 | ₩114,319 | -0.80% | 290.1만 |
|---|
| 2025.10.31 | ₩112,621 | ₩117,742 | ₩111,177 | ₩116,539 | +3.48% | 451.1만 |
|---|
| 2025.10.30 | ₩110,790 | ₩113,704 | ₩109,947 | ₩110,736 | -0.05% | 281.4만 |
|---|
| 2025.10.29 | ₩113,397 | ₩114,707 | ₩110,295 | ₩110,750 | -2.33% | 343.4만 |
|---|
| 2025.10.28 | ₩114,988 | ₩115,723 | ₩113,410 | ₩114,400 | -0.51% | 429.3만 |
|---|
| 2025.10.27 | ₩121,379 | ₩123,532 | ₩114,988 | ₩115,697 | -4.68% | 477.4만 |
|---|
| 2025.10.24 | ₩125,150 | ₩128,533 | ₩117,809 | ₩122,208 | -2.35% | 870.6만 |
|---|
| 2025.10.23 | ₩133,266 | ₩136,114 | ₩132,437 | ₩134,095 | +0.62% | 266.5만 |
|---|
| 2025.10.22 | ₩134,028 | ₩136,033 | ₩131,862 | ₩132,022 | -1.50% | 185.7만 |
|---|
| 2025.10.21 | ₩136,100 | ₩136,622 | ₩133,948 | ₩134,576 | -1.12% | 139.5만 |
|---|
| 2025.10.20 | ₩131,635 | ₩135,713 | ₩131,327 | ₩134,977 | +2.54% | 133.3만 |
|---|
| 2025.10.17 | ₩127,022 | ₩131,287 | ₩127,022 | ₩131,086 | +3.20% | 165.8만 |
|---|
| 2025.10.16 | ₩129,696 | ₩131,742 | ₩128,238 | ₩130,070 | +0.29% | 172.8만 |
|---|
| 2025.10.15 | ₩130,632 | ₩131,487 | ₩127,089 | ₩128,827 | -1.38% | 147만 |
|---|
| 2025.10.14 | ₩128,613 | ₩132,009 | ₩127,931 | ₩130,765 | +1.67% | 121.9만 |
|---|
| 2025.10.13 | ₩129,696 | ₩130,672 | ₩127,690 | ₩128,746 | -0.73% | 163.2만 |
|---|
| 2025.10.10 | ₩134,148 | ₩134,991 | ₩129,843 | ₩129,883 | -3.18% | 182.7만 |
|---|