시장 데이터를 불러오는 중
전체 종목
볼 과거 주가
Ball Corporation Common Stock · BALL · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ball Corporation Common Stock · BALL · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,413 | ₩78,753 | ₩77,413 | ₩78,338 | +1.19% | 175.7만 |
| 2026.10.08 | ₩76,931 | ₩78,338 | ₩76,877 | ₩78,217 | +1.67% | 307.5만 |
| 2026.10.07 | ₩76,395 | ₩77,668 | ₩76,247 | ₩77,024 | +0.82% | 332.2만 |
| 2026.10.06 | ₩76,743 | ₩77,681 | ₩76,448 | ₩76,957 | +0.28% | 180.6만 |
| 2026.10.05 | ₩75,349 | ₩77,051 | ₩74,921 | ₩76,529 | +1.57% | 215.2만 |
| 2026.10.02 | ₩76,207 | ₩76,676 | ₩75,497 | ₩75,537 | -0.88% | 186.4만 |
| 2026.10.01 | ₩74,679 | ₩76,033 | ₩73,849 | ₩75,711 | +1.38% | 337.5만 |
| 2026.09.30 | ₩75,979 | ₩76,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,081 |
| -1.18% |
| 195.1만 |
| 2026.09.29 | ₩76,127 | ₩76,448 | ₩75,175 | ₩75,912 | -0.28% | 156.6만 |
|---|
| 2026.09.28 | ₩75,644 | ₩77,118 | ₩75,041 | ₩76,555 | +1.20% | 201.4만 |
|---|
| 2026.09.25 | ₩76,046 | ₩76,676 | ₩75,443 | ₩76,153 | +0.14% | 194.8만 |
|---|
| 2026.09.24 | ₩78,378 | ₩79,061 | ₩75,738 | ₩75,926 | -3.13% | 251만 |
|---|
| 2026.09.23 | ₩80,013 | ₩80,133 | ₩78,579 | ₩78,820 | -1.49% | 209.1만 |
|---|
| 2026.09.22 | ₩82,063 | ₩82,063 | ₩80,200 | ₩80,361 | -2.07% | 180.2만 |
|---|
| 2026.09.21 | ₩81,165 | ₩81,487 | ₩80,013 | ₩80,013 | -1.42% | 204.9만 |
|---|
| 2026.09.18 | ₩81,915 | ₩82,157 | ₩80,589 | ₩80,602 | -1.60% | 359.7만 |
|---|
| 2026.09.17 | ₩82,813 | ₩82,813 | ₩81,379 | ₩81,406 | -1.70% | 150.5만 |
|---|
| 2026.09.16 | ₩81,848 | ₩83,001 | ₩81,433 | ₩82,090 | +0.29% | 172.4만 |
|---|
| 2026.09.15 | ₩81,286 | ₩82,049 | ₩80,723 | ₩81,755 | +0.58% | 213.4만 |
|---|
| 2026.09.14 | ₩80,709 | ₩81,701 | ₩80,267 | ₩81,353 | +0.80% | 179.7만 |
|---|
| 2026.09.11 | ₩80,884 | ₩81,312 | ₩80,240 | ₩80,267 | -0.76% | 277.8만 |
|---|
| 2026.09.10 | ₩80,575 | ₩80,897 | ₩79,517 | ₩80,053 | -0.65% | 150만 |
|---|
| 2026.09.09 | ₩81,406 | ₩81,460 | ₩80,522 | ₩80,790 | -0.76% | 201.7만 |
|---|
| 2026.09.08 | ₩83,309 | ₩83,322 | ₩81,714 | ₩81,768 | -1.85% | 182.8만 |
|---|
| 2026.09.04 | ₩83,657 | ₩84,408 | ₩83,363 | ₩83,979 | +0.38% | 188.8만 |
|---|
| 2026.09.03 | ₩85,292 | ₩85,507 | ₩83,590 | ₩84,327 | -1.13% | 211.4만 |
|---|
| 2026.09.02 | ₩84,810 | ₩85,667 | ₩83,992 | ₩84,823 | +0.02% | 199.8만 |
|---|
| 2026.09.01 | ₩84,314 | ₩84,703 | ₩83,577 | ₩84,113 | -0.24% | 159.6만 |
|---|
| 2026.08.31 | ₩85,131 | ₩85,386 | ₩84,140 | ₩84,381 | -0.88% | 230.1만 |
|---|
| 2026.08.28 | ₩85,641 | ₩86,217 | ₩84,837 | ₩85,453 | -0.22% | 136.1만 |
|---|
| 2026.08.27 | ₩86,418 | ₩86,431 | ₩84,515 | ₩84,917 | -1.74% | 151만 |
|---|
| 2026.08.26 | ₩86,150 | ₩86,994 | ₩85,694 | ₩85,828 | -0.37% | 105.1만 |
|---|
| 2026.08.25 | ₩86,498 | ₩86,579 | ₩85,011 | ₩85,868 | -0.73% | 112.4만 |
|---|
| 2026.08.24 | ₩85,600 | ₩86,672 | ₩85,265 | ₩86,324 | +0.85% | 160.7만 |
|---|
| 2026.08.21 | ₩84,354 | ₩85,292 | ₩84,126 | ₩85,212 | +1.02% | 138.7만 |
|---|
| 2026.08.20 | ₩82,827 | ₩84,274 | ₩82,773 | ₩83,899 | +1.29% | 163.5만 |
|---|
| 2026.08.19 | ₩83,202 | ₩84,649 | ₩83,081 | ₩83,912 | +0.85% | 178.2만 |
|---|
| 2026.08.18 | ₩82,719 | ₩82,934 | ₩81,661 | ₩82,639 | -0.10% | 183.7만 |
|---|
| 2026.08.17 | ₩83,657 | ₩83,657 | ₩81,889 | ₩81,982 | -2.00% | 130.9만 |
|---|
| 2026.08.14 | ₩82,505 | ₩83,135 | ₩81,607 | ₩82,840 | +0.41% | 160.7만 |
|---|
| 2026.08.13 | ₩83,979 | ₩84,381 | ₩82,947 | ₩82,987 | -1.18% | 138.7만 |
|---|
| 2026.08.12 | ₩83,684 | ₩84,274 | ₩82,746 | ₩83,269 | -0.50% | 142.3만 |
|---|
| 2026.08.11 | ₩83,456 | ₩84,837 | ₩83,456 | ₩84,287 | +1.00% | 172.4만 |
|---|
| 2026.08.10 | ₩84,327 | ₩84,796 | ₩83,028 | ₩83,858 | -0.56% | 216.6만 |
|---|
| 2026.08.07 | ₩85,038 | ₩85,172 | ₩83,617 | ₩85,024 | -0.02% | 176.3만 |
|---|
| 2026.08.06 | ₩85,493 | ₩85,587 | ₩84,073 | ₩84,595 | -1.05% | 178.4만 |
|---|
| 2026.08.05 | ₩84,689 | ₩85,734 | ₩84,180 | ₩85,078 | +0.46% | 238.1만 |
|---|
| 2026.08.04 | ₩82,894 | ₩85,748 | ₩81,473 | ₩85,426 | +3.06% | 346.6만 |
|---|
| 2026.08.03 | ₩87,678 | ₩88,535 | ₩86,780 | ₩87,302 | -0.43% | 219.6만 |
|---|
| 2026.07.31 | ₩87,275 | ₩87,369 | ₩85,895 | ₩86,967 | -0.35% | 216.9만 |
|---|
| 2026.07.30 | ₩88,589 | ₩88,642 | ₩86,270 | ₩87,517 | -1.21% | 144.8만 |
|---|
| 2026.07.29 | ₩88,656 | ₩88,790 | ₩86,967 | ₩88,227 | -0.48% | 218.8만 |
|---|
| 2026.07.28 | ₩87,959 | ₩90,518 | ₩87,704 | ₩89,634 | +1.90% | 244.1만 |
|---|
| 2026.07.27 | ₩86,029 | ₩87,396 | ₩85,935 | ₩86,659 | +0.73% | 219.6만 |
|---|
| 2026.07.24 | ₩83,296 | ₩85,600 | ₩82,666 | ₩85,547 | +2.70% | 133.8만 |
|---|
| 2026.07.23 | ₩83,108 | ₩84,059 | ₩82,532 | ₩83,389 | +0.34% | 219.1만 |
|---|
| 2026.07.22 | ₩84,314 | ₩84,408 | ₩83,215 | ₩83,550 | -0.91% | 154.4만 |
|---|
| 2026.07.21 | ₩82,545 | ₩84,863 | ₩82,545 | ₩83,818 | +1.54% | 159.5만 |
|---|
| 2026.07.20 | ₩84,167 | ₩84,167 | ₩83,121 | ₩83,416 | -0.89% | 174.2만 |
|---|
| 2026.07.17 | ₩84,944 | ₩85,922 | ₩83,389 | ₩84,033 | -1.07% | 178.3만 |
|---|
| 2026.07.16 | ₩81,848 | ₩84,676 | ₩81,848 | ₩84,622 | +3.39% | 190.6만 |
|---|
| 2026.07.15 | ₩81,085 | ₩81,996 | ₩80,535 | ₩81,473 | +0.48% | 259.1만 |
|---|
| 2026.07.14 | ₩82,773 | ₩82,773 | ₩80,736 | ₩81,018 | -2.12% | 167.3만 |
|---|
| 2026.07.13 | ₩82,894 | ₩83,376 | ₩81,098 | ₩82,143 | -0.91% | 144.8만 |
|---|
| 2026.07.10 | ₩82,023 | ₩83,175 | ₩81,607 | ₩82,666 | +0.78% | 133.8만 |
|---|
| 2026.07.09 | ₩81,822 | ₩82,518 | ₩80,817 | ₩81,741 | -0.10% | 124.7만 |
|---|
| 2026.07.08 | ₩82,786 | ₩82,800 | ₩80,321 | ₩80,790 | -2.41% | 220만 |
|---|
| 2026.07.07 | ₩84,971 | ₩85,627 | ₩83,939 | ₩83,966 | -1.18% | 161.5만 |
|---|
| 2026.07.06 | ₩85,681 | ₩85,681 | ₩82,157 | ₩84,354 | -1.55% | 264.9만 |
|---|
| 2026.07.02 | ₩83,470 | ₩84,957 | ₩82,813 | ₩84,944 | +1.77% | 188.6만 |
|---|
| 2026.07.01 | ₩83,095 | ₩83,657 | ₩82,317 | ₩82,746 | -0.42% | 217.1만 |
|---|
| 2026.06.30 | ₩82,639 | ₩84,113 | ₩82,063 | ₩83,617 | +1.18% | 257.2만 |
|---|
| 2026.06.29 | ₩82,264 | ₩83,108 | ₩81,647 | ₩83,108 | +1.03% | 217.2만 |
|---|
| 2026.06.26 | ₩81,929 | ₩83,336 | ₩81,607 | ₩82,800 | +1.06% | 463.5만 |
|---|
| 2026.06.25 | ₩82,317 | ₩83,470 | ₩81,781 | ₩82,237 | -0.10% | 310.9만 |
|---|
| 2026.06.24 | ₩81,741 | ₩83,805 | ₩81,433 | ₩81,714 | -0.03% | 465.5만 |
|---|
| 2026.06.23 | ₩78,110 | ₩81,607 | ₩77,882 | ₩81,058 | +3.77% | 513.5만 |
|---|
| 2026.06.22 | ₩77,105 | ₩78,217 | ₩76,488 | ₩77,989 | +1.15% | 720.4만 |
|---|
| 2026.06.18 | ₩78,686 | ₩78,726 | ₩77,185 | ₩77,346 | -1.70% | 436만 |
|---|
| 2026.06.17 | ₩77,507 | ₩79,302 | ₩76,823 | ₩77,346 | -0.21% | 263.9만 |
|---|
| 2026.06.16 | ₩77,011 | ₩78,150 | ₩77,011 | ₩77,976 | +1.25% | 226.1만 |
|---|
| 2026.06.15 | ₩76,984 | ₩78,271 | ₩76,676 | ₩76,850 | -0.17% | 302.5만 |
|---|
| 2026.06.12 | ₩76,341 | ₩76,971 | ₩75,524 | ₩76,354 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩73,433 | ₩75,644 | ₩73,326 | ₩75,497 | +2.81% | 313.3만 |
|---|
| 2026.06.10 | ₩72,897 | ₩74,907 | ₩72,401 | ₩73,326 | +0.59% | 394.5만 |
|---|
| 2026.06.09 | ₩71,222 | ₩73,018 | ₩71,115 | ₩72,602 | +1.94% | 409.2만 |
|---|
| 2026.06.08 | ₩70,217 | ₩70,646 | ₩69,627 | ₩70,512 | +0.42% | 262.9만 |
|---|
| 2026.06.05 | ₩70,686 | ₩71,785 | ₩70,592 | ₩70,914 | +0.32% | 239.2만 |
|---|
| 2026.06.04 | ₩71,999 | ₩72,388 | ₩70,177 | ₩70,619 | -1.92% | 364.1만 |
|---|
| 2026.06.03 | ₩71,745 | ₩72,120 | ₩70,552 | ₩70,793 | -1.33% | 247.1만 |
|---|
| 2026.06.02 | ₩72,106 | ₩73,111 | ₩71,905 | ₩72,026 | -0.11% | 259.3만 |
|---|
| 2026.06.01 | ₩72,160 | ₩73,299 | ₩71,785 | ₩71,959 | -0.28% | 286.2만 |
|---|
| 2026.05.29 | ₩74,947 | ₩75,202 | ₩72,991 | ₩73,259 | -2.25% | 818.8만 |
|---|
| 2026.05.28 | ₩74,867 | ₩75,711 | ₩74,344 | ₩75,363 | +0.66% | 230만 |
|---|
| 2026.05.27 | ₩76,314 | ₩77,105 | ₩75,617 | ₩75,725 | -0.77% | 249.7만 |
|---|
| 2026.05.26 | ₩76,261 | ₩76,381 | ₩75,497 | ₩75,778 | -0.63% | 221.3만 |
|---|
| 2026.05.22 | ₩75,671 | ₩75,845 | ₩74,304 | ₩75,725 | +0.07% | 165.9만 |
|---|
| 2026.05.21 | ₩75,497 | ₩76,194 | ₩74,626 | ₩75,510 | +0.02% | 251.9만 |
|---|
| 2026.05.20 | ₩73,956 | ₩76,194 | ₩73,165 | ₩76,127 | +2.94% | 382.2만 |
|---|
| 2026.05.19 | ₩74,371 | ₩74,626 | ₩73,138 | ₩73,849 | -0.70% | 243.5만 |
|---|
| 2026.05.18 | ₩74,961 | ₩75,859 | ₩74,385 | ₩74,773 | -0.25% | 241.5만 |
|---|
| 2026.05.15 | ₩75,818 | ₩75,818 | ₩73,795 | ₩73,969 | -2.44% | 195.7만 |
|---|
| 2026.05.14 | ₩76,127 | ₩76,582 | ₩75,577 | ₩75,872 | -0.33% | 162.9만 |
|---|
| 2026.05.13 | ₩77,011 | ₩78,056 | ₩75,591 | ₩75,644 | -1.77% | 207.7만 |
|---|
| 2026.05.12 | ₩77,493 | ₩77,815 | ₩76,676 | ₩77,145 | -0.45% | 217.8만 |
|---|
| 2026.05.11 | ₩79,101 | ₩79,463 | ₩77,091 | ₩77,346 | -2.22% | 250.1만 |
|---|
| 2026.05.08 | ₩78,780 | ₩80,026 | ₩78,244 | ₩78,418 | -0.46% | 315.6만 |
|---|
| 2026.05.07 | ₩79,477 | ₩79,758 | ₩78,096 | ₩78,271 | -1.52% | 365.8만 |
|---|
| 2026.05.06 | ₩78,431 | ₩80,776 | ₩78,190 | ₩79,061 | +0.80% | 555.7만 |
|---|
| 2026.05.05 | ₩82,572 | ₩82,572 | ₩76,462 | ₩76,529 | -7.32% | 511.2만 |
|---|
| 2026.05.04 | ₩81,607 | ₩82,317 | ₩80,133 | ₩81,647 | +0.05% | 364.8만 |
|---|
| 2026.05.01 | ₩82,063 | ₩82,572 | ₩81,406 | ₩82,183 | +0.15% | 163.5만 |
|---|
| 2026.04.30 | ₩80,147 | ₩82,183 | ₩80,147 | ₩81,848 | +2.12% | 368.5만 |
|---|
| 2026.04.29 | ₩81,835 | ₩83,054 | ₩80,227 | ₩80,790 | -1.28% | 206.5만 |
|---|
| 2026.04.28 | ₩82,478 | ₩83,550 | ₩81,554 | ₩82,317 | -0.19% | 381.8만 |
|---|
| 2026.04.27 | ₩82,344 | ₩83,202 | ₩81,822 | ₩81,835 | -0.62% | 277.5만 |
|---|
| 2026.04.24 | ₩84,381 | ₩84,381 | ₩81,795 | ₩82,170 | -2.62% | 282.8만 |
|---|
| 2026.04.23 | ₩84,997 | ₩85,761 | ₩84,341 | ₩84,582 | -0.49% | 159.9만 |
|---|
| 2026.04.22 | ₩85,172 | ₩85,359 | ₩83,322 | ₩83,979 | -1.40% | 280.3만 |
|---|
| 2026.04.21 | ₩86,525 | ₩87,195 | ₩84,609 | ₩84,904 | -1.87% | 254.8만 |
|---|
| 2026.04.20 | ₩86,150 | ₩86,887 | ₩85,560 | ₩85,801 | -0.40% | 227만 |
|---|
| 2026.04.17 | ₩85,359 | ₩87,584 | ₩85,332 | ₩86,404 | +1.22% | 246.9만 |
|---|
| 2026.04.16 | ₩85,011 | ₩85,359 | ₩83,805 | ₩84,917 | -0.11% | 323.7만 |
|---|
| 2026.04.15 | ₩84,515 | ₩84,515 | ₩83,644 | ₩84,100 | -0.49% | 228.8만 |
|---|
| 2026.04.14 | ₩85,011 | ₩85,453 | ₩84,073 | ₩85,105 | +0.11% | 188.8만 |
|---|
| 2026.04.13 | ₩82,545 | ₩85,520 | ₩82,545 | ₩85,225 | +3.25% | 251.4만 |
|---|
| 2026.04.10 | ₩84,729 | ₩85,265 | ₩83,215 | ₩83,470 | -1.49% | 174.8만 |
|---|
| 2026.04.09 | ₩82,465 | ₩84,515 | ₩82,143 | ₩84,247 | +2.16% | 188.3만 |
|---|
| 2026.04.08 | ₩80,910 | ₩83,349 | ₩80,535 | ₩83,215 | +2.85% | 188.7만 |
|---|
| 2026.04.07 | ₩79,879 | ₩80,307 | ₩78,967 | ₩79,410 | -0.59% | 154.4만 |
|---|
| 2026.04.06 | ₩79,838 | ₩80,321 | ₩79,316 | ₩80,039 | +0.25% | 116.8만 |
|---|
| 2026.04.02 | ₩80,321 | ₩81,111 | ₩79,369 | ₩80,361 | +0.05% | 152.3만 |
|---|
| 2026.04.01 | ₩79,289 | ₩81,661 | ₩79,061 | ₩80,897 | +2.03% | 311.2만 |
|---|
| 2026.03.31 | ₩78,431 | ₩79,745 | ₩77,842 | ₩79,209 | +0.99% | 297.4만 |
|---|
| 2026.03.30 | ₩79,088 | ₩79,235 | ₩77,024 | ₩77,761 | -1.68% | 368.4만 |
|---|
| 2026.03.27 | ₩79,798 | ₩81,929 | ₩79,115 | ₩79,423 | -0.47% | 259.7만 |
|---|
| 2026.03.26 | ₩80,750 | ₩82,036 | ₩79,812 | ₩79,919 | -1.03% | 211.9만 |
|---|
| 2026.03.25 | ₩79,785 | ₩81,875 | ₩79,142 | ₩81,406 | +2.03% | 257.2만 |
|---|
| 2026.03.24 | ₩77,346 | ₩79,879 | ₩76,917 | ₩79,222 | +2.43% | 137만 |
|---|
| 2026.03.23 | ₩78,364 | ₩79,316 | ₩77,279 | ₩78,070 | -0.38% | 215.7만 |
|---|
| 2026.03.20 | ₩79,101 | ₩79,168 | ₩75,885 | ₩76,462 | -3.34% | 438.9만 |
|---|
| 2026.03.19 | ₩79,919 | ₩80,039 | ₩78,753 | ₩79,048 | -1.09% | 208.5만 |
|---|
| 2026.03.18 | ₩81,942 | ₩82,317 | ₩79,946 | ₩80,267 | -2.04% | 190만 |
|---|
| 2026.03.17 | ₩83,751 | ₩83,805 | ₩81,942 | ₩82,760 | -1.18% | 156.8만 |
|---|
| 2026.03.16 | ₩83,805 | ₩84,408 | ₩83,054 | ₩83,215 | -0.70% | 178.9만 |
|---|
| 2026.03.13 | ₩83,523 | ₩83,631 | ₩82,331 | ₩83,336 | -0.22% | 202.5만 |
|---|
| 2026.03.12 | ₩82,358 | ₩83,497 | ₩81,540 | ₩82,666 | +0.37% | 234.7만 |
|---|
| 2026.03.11 | ₩82,746 | ₩83,095 | ₩81,835 | ₩82,425 | -0.39% | 137.3만 |
|---|
| 2026.03.10 | ₩82,773 | ₩84,394 | ₩82,076 | ₩83,108 | +0.40% | 147.7만 |
|---|
| 2026.03.09 | ₩82,800 | ₩84,006 | ₩81,406 | ₩83,604 | +0.97% | 183.6만 |
|---|
| 2026.03.06 | ₩85,064 | ₩85,064 | ₩82,746 | ₩83,791 | -1.50% | 202.5만 |
|---|
| 2026.03.05 | ₩86,230 | ₩86,887 | ₩84,314 | ₩84,716 | -1.76% | 202.1만 |
|---|
| 2026.03.04 | ₩87,463 | ₩87,798 | ₩85,949 | ₩86,806 | -0.75% | 165.6만 |
|---|
| 2026.03.03 | ₩87,275 | ₩87,785 | ₩86,163 | ₩87,369 | +0.11% | 165.5만 |
|---|
| 2026.03.02 | ₩89,205 | ₩89,540 | ₩88,106 | ₩89,004 | -0.23% | 211.3만 |
|---|
| 2026.02.27 | ₩89,446 | ₩90,130 | ₩88,709 | ₩89,956 | +0.57% | 266.1만 |
|---|
| 2026.02.26 | ₩88,870 | ₩89,379 | ₩87,758 | ₩89,286 | +0.47% | 170.5만 |
|---|
| 2026.02.25 | ₩89,018 | ₩89,353 | ₩87,396 | ₩88,482 | -0.60% | 159.6만 |
|---|
| 2026.02.24 | ₩90,130 | ₩90,719 | ₩88,897 | ₩89,138 | -1.10% | 221.3만 |
|---|
| 2026.02.23 | ₩88,817 | ₩89,969 | ₩88,401 | ₩89,969 | +1.30% | 174.1만 |
|---|
| 2026.02.20 | ₩88,776 | ₩89,312 | ₩88,173 | ₩89,152 | +0.42% | 215.7만 |
|---|
| 2026.02.19 | ₩88,776 | ₩89,219 | ₩87,490 | ₩88,482 | -0.33% | 146.8만 |
|---|
| 2026.02.18 | ₩89,232 | ₩89,808 | ₩88,656 | ₩88,857 | -0.42% | 226.3만 |
|---|
| 2026.02.17 | ₩90,398 | ₩90,880 | ₩88,830 | ₩89,178 | -1.35% | 168만 |
|---|
| 2026.02.13 | ₩89,446 | ₩90,719 | ₩88,200 | ₩90,170 | +0.81% | 185.3만 |
|---|
| 2026.02.12 | ₩90,679 | ₩91,322 | ₩89,286 | ₩89,406 | -1.40% | 190만 |
|---|
| 2026.02.11 | ₩90,545 | ₩91,510 | ₩89,674 | ₩90,237 | -0.34% | 216.2만 |
|---|
| 2026.02.10 | ₩89,527 | ₩90,827 | ₩88,817 | ₩90,800 | +1.42% | 221.6만 |
|---|
| 2026.02.09 | ₩88,468 | ₩89,353 | ₩87,557 | ₩89,312 | +0.95% | 227.9만 |
|---|
| 2026.02.06 | ₩89,219 | ₩89,420 | ₩88,187 | ₩89,071 | -0.17% | 337.5만 |
|---|
| 2026.02.05 | ₩87,463 | ₩89,741 | ₩86,538 | ₩88,696 | +1.41% | 397.6만 |
|---|
| 2026.02.04 | ₩83,832 | ₩87,168 | ₩83,430 | ₩86,847 | +3.60% | 462만 |
|---|
| 2026.02.03 | ₩79,678 | ₩84,113 | ₩77,989 | ₩82,773 | +3.88% | 588.6만 |
|---|
| 2026.02.02 | ₩75,725 | ₩76,582 | ₩75,028 | ₩75,966 | +0.32% | 361.7만 |
|---|
| 2026.01.30 | ₩75,524 | ₩76,314 | ₩74,934 | ₩76,207 | +0.90% | 216.5만 |
|---|
| 2026.01.29 | ₩75,966 | ₩76,421 | ₩75,055 | ₩75,805 | -0.21% | 188.3만 |
|---|
| 2026.01.28 | ₩76,207 | ₩76,475 | ₩74,894 | ₩75,390 | -1.07% | 158.4만 |
|---|
| 2026.01.27 | ₩76,381 | ₩76,877 | ₩75,979 | ₩76,395 | +0.02% | 126.9만 |
|---|
| 2026.01.26 | ₩77,091 | ₩77,185 | ₩76,127 | ₩76,663 | -0.56% | 181.4만 |
|---|
| 2026.01.23 | ₩75,550 | ₩77,051 | ₩75,403 | ₩76,864 | +1.74% | 173.7만 |
|---|
| 2026.01.22 | ₩74,773 | ₩76,180 | ₩74,773 | ₩75,430 | +0.88% | 156.9만 |
|---|
| 2026.01.21 | ₩74,653 | ₩74,947 | ₩73,621 | ₩74,934 | +0.38% | 197만 |
|---|
| 2026.01.20 | ₩74,358 | ₩75,001 | ₩74,063 | ₩74,197 | -0.22% | 187만 |
|---|
| 2026.01.16 | ₩74,559 | ₩75,323 | ₩74,050 | ₩75,148 | +0.79% | 240.1만 |
|---|
| 2026.01.15 | ₩75,363 | ₩75,510 | ₩74,237 | ₩74,894 | -0.62% | 140.5만 |
|---|
| 2026.01.14 | ₩74,478 | ₩75,363 | ₩73,795 | ₩75,081 | +0.81% | 170.3만 |
|---|
| 2026.01.13 | ₩74,197 | ₩74,371 | ₩73,446 | ₩74,371 | +0.23% | 152.1만 |
|---|
| 2026.01.12 | ₩74,519 | ₩74,720 | ₩74,009 | ₩74,331 | -0.25% | 173.1만 |
|---|
| 2026.01.09 | ₩74,036 | ₩74,666 | ₩73,152 | ₩74,532 | +0.67% | 171.1만 |
|---|
| 2026.01.08 | ₩71,195 | ₩74,009 | ₩70,740 | ₩73,473 | +3.20% | 204만 |
|---|
| 2026.01.07 | ₩72,817 | ₩73,513 | ₩70,994 | ₩71,731 | -1.49% | 282.7만 |
|---|
| 2026.01.06 | ₩73,446 | ₩74,478 | ₩72,709 | ₩72,763 | -0.93% | 493.2만 |
|---|
| 2026.01.05 | ₩70,780 | ₩72,750 | ₩70,632 | ₩72,240 | +2.06% | 280.2만 |
|---|
| 2026.01.02 | ₩71,101 | ₩71,771 | ₩69,976 | ₩71,490 | +0.55% | 224.4만 |
|---|
| 2025.12.31 | ₩71,075 | ₩71,369 | ₩70,900 | ₩70,981 | -0.13% | 136.2만 |
|---|
| 2025.12.30 | ₩71,088 | ₩71,664 | ₩70,847 | ₩71,343 | +0.36% | 136.2만 |
|---|
| 2025.12.29 | ₩70,418 | ₩71,450 | ₩70,311 | ₩71,235 | +1.16% | 170.2만 |
|---|
| 2025.12.26 | ₩70,123 | ₩70,659 | ₩70,029 | ₩70,565 | +0.63% | 96.5만 |
|---|
| 2025.12.24 | ₩69,949 | ₩70,351 | ₩69,895 | ₩70,043 | +0.13% | 120.8만 |
|---|
| 2025.12.23 | ₩69,788 | ₩70,351 | ₩69,440 | ₩69,989 | +0.29% | 149.3만 |
|---|
| 2025.12.22 | ₩69,319 | ₩70,217 | ₩69,118 | ₩70,110 | +1.14% | 237.4만 |
|---|
| 2025.12.19 | ₩69,962 | ₩70,418 | ₩69,480 | ₩69,721 | -0.34% | 553.7만 |
|---|
| 2025.12.18 | ₩69,869 | ₩70,981 | ₩69,440 | ₩70,284 | +0.59% | 370.2만 |
|---|
| 2025.12.17 | ₩69,641 | ₩70,204 | ₩68,890 | ₩69,775 | +0.19% | 350.9만 |
|---|
| 2025.12.16 | ₩69,319 | ₩69,855 | ₩69,091 | ₩69,359 | +0.06% | 365.7만 |
|---|
| 2025.12.15 | ₩68,341 | ₩69,199 | ₩67,845 | ₩69,118 | +1.14% | 359.8만 |
|---|
| 2025.12.12 | ₩66,251 | ₩68,395 | ₩66,103 | ₩68,220 | +2.97% | 360.3만 |
|---|
| 2025.12.11 | ₩63,986 | ₩66,157 | ₩63,691 | ₩65,942 | +3.06% | 401.2만 |
|---|
| 2025.12.10 | ₩62,686 | ₩64,723 | ₩62,512 | ₩64,013 | +2.12% | 277.1만 |
|---|
| 2025.12.09 | ₩63,705 | ₩63,705 | ₩62,780 | ₩62,807 | -1.41% | 172.2만 |
|---|
| 2025.12.08 | ₩65,540 | ₩65,540 | ₩63,664 | ₩63,932 | -2.45% | 218.4만 |
|---|
| 2025.12.05 | ₩65,313 | ₩66,277 | ₩64,897 | ₩65,701 | +0.59% | 278.4만 |
|---|
| 2025.12.04 | ₩65,179 | ₩65,594 | ₩64,951 | ₩65,460 | +0.43% | 244.8만 |
|---|
| 2025.12.03 | ₩65,138 | ₩65,929 | ₩64,924 | ₩65,366 | +0.35% | 162.4만 |
|---|
| 2025.12.02 | ₩66,023 | ₩66,023 | ₩64,669 | ₩64,870 | -1.75% | 195.2만 |
|---|
| 2025.12.01 | ₩65,929 | ₩66,586 | ₩65,634 | ₩65,701 | -0.35% | 225만 |
|---|
| 2025.11.28 | ₩66,639 | ₩67,041 | ₩65,996 | ₩66,371 | -0.40% | 105.5만 |
|---|
| 2025.11.26 | ₩65,875 | ₩66,679 | ₩65,594 | ₩66,505 | +0.96% | 150.2만 |
|---|
| 2025.11.25 | ₩65,983 | ₩66,559 | ₩65,889 | ₩66,170 | +0.28% | 228.8만 |
|---|
| 2025.11.24 | ₩66,304 | ₩66,773 | ₩65,152 | ₩65,433 | -1.31% | 649.8만 |
|---|
| 2025.11.21 | ₩64,602 | ₩67,457 | ₩64,442 | ₩66,827 | +3.44% | 425.2만 |
|---|
| 2025.11.20 | ₩63,571 | ₩64,428 | ₩63,450 | ₩64,200 | +0.99% | 331.5만 |
|---|
| 2025.11.19 | ₩63,571 | ₩63,798 | ₩63,182 | ₩63,745 | +0.27% | 263.9만 |
|---|
| 2025.11.18 | ₩63,946 | ₩64,200 | ₩63,383 | ₩63,691 | -0.40% | 237.7만 |
|---|
| 2025.11.17 | ₩64,817 | ₩65,031 | ₩63,450 | ₩63,678 | -1.76% | 305.5만 |
|---|
| 2025.11.14 | ₩64,066 | ₩64,562 | ₩63,209 | ₩63,785 | -0.44% | 414.2만 |
|---|
| 2025.11.13 | ₩62,633 | ₩64,683 | ₩62,391 | ₩64,241 | +2.57% | 362.7만 |
|---|
| 2025.11.12 | ₩63,450 | ₩63,879 | ₩62,190 | ₩62,271 | -1.86% | 354.8만 |
|---|
| 2025.11.11 | ₩62,391 | ₩63,825 | ₩62,391 | ₩63,316 | +1.48% | 334.8만 |
|---|
| 2025.11.10 | ₩63,517 | ₩65,085 | ₩61,721 | ₩62,190 | -2.09% | 471.6만 |
|---|
| 2025.11.07 | ₩65,835 | ₩65,835 | ₩64,817 | ₩65,634 | -0.31% | 350.2만 |
|---|
| 2025.11.06 | ₩65,674 | ₩66,291 | ₩64,656 | ₩64,830 | -1.29% | 274.7만 |
|---|
| 2025.11.05 | ₩64,160 | ₩65,728 | ₩63,061 | ₩65,514 | +2.11% | 365.7만 |
|---|
| 2025.11.04 | ₩62,231 | ₩64,696 | ₩60,073 | ₩64,093 | +2.99% | 495.2만 |
|---|
| 2025.11.03 | ₩62,566 | ₩63,477 | ₩62,137 | ₩63,128 | +0.90% | 413.4만 |
|---|
| 2025.10.31 | ₩62,793 | ₩63,142 | ₩62,083 | ₩62,981 | +0.30% | 331만 |
|---|
| 2025.10.30 | ₩63,825 | ₩64,334 | ₩63,329 | ₩63,370 | -0.71% | 252.4만 |
|---|
| 2025.10.29 | ₩65,353 | ₩65,581 | ₩63,745 | ₩64,026 | -2.03% | 253.9만 |
|---|
| 2025.10.28 | ₩66,679 | ₩66,840 | ₩65,715 | ₩65,782 | -1.35% | 191.5만 |
|---|
| 2025.10.27 | ₩67,148 | ₩67,470 | ₩66,545 | ₩66,800 | -0.52% | 303.2만 |
|---|
| 2025.10.24 | ₩67,001 | ₩67,162 | ₩66,478 | ₩66,773 | -0.34% | 215만 |
|---|
| 2025.10.23 | ₩66,813 | ₩67,899 | ₩66,210 | ₩66,599 | -0.32% | 245.9만 |
|---|
| 2025.10.22 | ₩66,371 | ₩67,135 | ₩66,103 | ₩66,666 | +0.44% | 269.2만 |
|---|
| 2025.10.21 | ₩66,626 | ₩66,840 | ₩65,983 | ₩66,117 | -0.76% | 253.5만 |
|---|
| 2025.10.20 | ₩64,857 | ₩65,607 | ₩64,643 | ₩65,272 | +0.64% | 260만 |
|---|
| 2025.10.17 | ₩64,509 | ₩64,991 | ₩64,200 | ₩64,763 | +0.39% | 231.5만 |
|---|
| 2025.10.16 | ₩63,745 | ₩64,897 | ₩63,705 | ₩64,401 | +1.03% | 444.8만 |
|---|
| 2025.10.15 | ₩63,785 | ₩65,112 | ₩63,450 | ₩63,718 | -0.11% | 321.7만 |
|---|
| 2025.10.14 | ₩62,834 | ₩64,066 | ₩62,499 | ₩63,758 | +1.47% | 343.7만 |
|---|
| 2025.10.13 | ₩63,249 | ₩63,932 | ₩62,994 | ₩63,035 | -0.34% | 259.5만 |
|---|
| 2025.10.10 | ₩64,321 | ₩64,388 | ₩63,061 | ₩63,102 | -1.90% | 241만 |
|---|