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 | ₩77,501 | ₩78,842 | ₩77,501 | ₩78,426 | +1.19% | 175.7만 |
| 2026.10.06 | — | — | — | ₩77,045 | — | — |
| 2026.10.05 | ₩75,435 | ₩75,931 | ₩75,019 | ₩75,878 | +0.59% | 24만 |
| 2026.10.02 | ₩76,293 | ₩76,763 | ₩75,582 | ₩75,623 | -0.88% | 186.4만 |
| 2026.09.30 | — | — | — | ₩75,166 | — | — |
| 2026.09.28 | ₩75,730 | ₩77,206 | ₩75,126 | ₩76,642 | +1.20% | 201.4만 |
| 2026.09.25 | ₩76,132 | ₩76,763 | ₩75,529 | ₩76,240 | +0.14% | 194.8만 |
| 2026.09.24 | ₩78,467 | ₩79,151 | ₩75,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,012 |
| -3.13% |
| 251만 |
| 2026.09.23 | — | — | — | ₩78,909 | — | — |
|---|
| 2026.09.22 | ₩82,156 | ₩81,351 | ₩80,291 | ₩80,452 | -2.07% | 174.8만 |
|---|
| 2026.09.21 | ₩81,257 | ₩81,579 | ₩80,103 | ₩80,103 | -1.42% | 204.9만 |
|---|
| 2026.09.18 | ₩82,008 | ₩82,250 | ₩80,680 | ₩80,694 | -1.60% | 359.7만 |
|---|
| 2026.09.17 | ₩82,907 | ₩82,907 | ₩81,472 | ₩81,499 | -1.70% | 150.5만 |
|---|
| 2026.09.16 | — | — | — | ₩82,183 | — | — |
|---|
| 2026.09.15 | ₩81,378 | ₩82,116 | ₩80,815 | ₩81,847 | +0.58% | 212.6만 |
|---|
| 2026.09.14 | ₩80,801 | ₩81,794 | ₩80,358 | ₩81,445 | +0.80% | 179.7만 |
|---|
| 2026.09.02 | ₩84,906 | ₩85,765 | ₩84,088 | ₩84,919 | +0.02% | 199.8만 |
|---|
| 2026.09.01 | ₩84,410 | ₩84,799 | ₩83,672 | ₩84,208 | -0.24% | 159.6만 |
|---|
| 2026.08.31 | ₩85,228 | ₩85,483 | ₩84,235 | ₩84,477 | -0.88% | 230.1만 |
|---|
| 2026.08.27 | ₩86,516 | ₩86,529 | ₩84,611 | ₩85,013 | -1.74% | 151만 |
|---|
| 2026.08.26 | ₩86,248 | ₩87,093 | ₩85,791 | ₩85,926 | -0.37% | 105.1만 |
|---|
| 2026.08.25 | ₩86,596 | ₩86,677 | ₩85,107 | ₩85,966 | -0.73% | 112.4만 |
|---|
| 2026.08.24 | ₩85,698 | ₩86,771 | ₩85,362 | ₩86,422 | +0.85% | 160.7만 |
|---|
| 2026.08.21 | ₩84,450 | ₩85,389 | ₩84,222 | ₩85,309 | +1.02% | 138.7만 |
|---|
| 2026.08.20 | ₩82,921 | ₩84,369 | ₩82,867 | ₩83,994 | +1.29% | 163.5만 |
|---|
| 2026.08.19 | ₩83,296 | ₩84,745 | ₩83,175 | ₩84,007 | +0.85% | 178.2만 |
|---|
| 2026.08.18 | ₩82,813 | ₩83,028 | ₩81,753 | ₩82,733 | -0.10% | 183.7만 |
|---|
| 2026.08.17 | ₩83,752 | ₩83,752 | ₩81,982 | ₩82,075 | -2.00% | 130.9만 |
|---|
| 2026.08.14 | ₩82,599 | ₩83,229 | ₩81,700 | ₩82,934 | +0.41% | 160.7만 |
|---|
| 2026.08.13 | ₩84,074 | ₩84,477 | ₩83,041 | ₩83,082 | -1.18% | 138.7만 |
|---|
| 2026.08.12 | ₩83,779 | ₩84,369 | ₩82,840 | ₩83,363 | -0.50% | 142.3만 |
|---|
| 2026.08.11 | ₩83,551 | ₩84,933 | ₩83,551 | ₩84,383 | +1.00% | 172.4만 |
|---|
| 2026.08.10 | ₩84,423 | ₩84,893 | ₩83,122 | ₩83,954 | -0.56% | 216.6만 |
|---|
| 2026.08.07 | ₩85,134 | ₩85,268 | ₩83,712 | ₩85,121 | -0.02% | 176.3만 |
|---|
| 2026.08.06 | ₩85,590 | ₩85,684 | ₩84,168 | ₩84,691 | -1.05% | 178.4만 |
|---|
| 2026.08.05 | ₩84,785 | ₩85,832 | ₩84,276 | ₩85,174 | +0.46% | 238.1만 |
|---|
| 2026.08.04 | ₩82,988 | ₩85,845 | ₩81,566 | ₩85,523 | +3.06% | 346.6만 |
|---|
| 2026.08.03 | ₩87,777 | ₩88,636 | ₩86,878 | ₩87,401 | -0.43% | 219.6만 |
|---|
| 2026.07.31 | ₩87,374 | ₩87,468 | ₩85,993 | ₩87,066 | -0.35% | 216.9만 |
|---|
| 2026.07.30 | ₩88,689 | ₩88,743 | ₩86,368 | ₩87,616 | -1.21% | 144.8만 |
|---|
| 2026.07.29 | ₩88,756 | ₩88,890 | ₩87,066 | ₩88,327 | -0.48% | 218.8만 |
|---|
| 2026.07.28 | ₩88,059 | ₩90,621 | ₩87,804 | ₩89,736 | +1.90% | 244.1만 |
|---|
| 2026.07.27 | ₩86,127 | ₩87,495 | ₩86,033 | ₩86,757 | +0.73% | 219.6만 |
|---|
| 2026.07.24 | ₩83,390 | ₩85,698 | ₩82,760 | ₩85,644 | +2.70% | 133.8만 |
|---|
| 2026.07.23 | ₩83,202 | ₩84,155 | ₩82,625 | ₩83,484 | +0.34% | 219.1만 |
|---|
| 2026.07.22 | ₩84,410 | ₩84,504 | ₩83,310 | ₩83,645 | -0.91% | 154.4만 |
|---|
| 2026.07.21 | ₩82,639 | ₩84,960 | ₩82,639 | ₩83,913 | +1.54% | 159.5만 |
|---|
| 2026.07.20 | ₩84,262 | ₩84,262 | ₩83,216 | ₩83,511 | -0.89% | 174.2만 |
|---|
| 2026.07.17 | ₩85,040 | ₩86,020 | ₩83,484 | ₩84,128 | -1.07% | 178.3만 |
|---|
| 2026.07.16 | ₩81,941 | ₩84,772 | ₩81,941 | ₩84,718 | +3.39% | 190.6만 |
|---|
| 2026.07.15 | ₩81,177 | ₩82,089 | ₩80,627 | ₩81,566 | +0.48% | 259.1만 |
|---|
| 2026.07.14 | ₩82,867 | ₩82,867 | ₩80,828 | ₩81,110 | -2.12% | 167.3만 |
|---|
| 2026.07.13 | ₩82,988 | ₩83,471 | ₩81,190 | ₩82,236 | -0.91% | 144.8만 |
|---|
| 2026.07.10 | ₩82,116 | ₩83,269 | ₩81,700 | ₩82,760 | +0.78% | 133.8만 |
|---|
| 2026.07.09 | ₩81,914 | ₩82,612 | ₩80,908 | ₩81,834 | -0.10% | 124.7만 |
|---|
| 2026.07.08 | ₩82,880 | ₩82,894 | ₩80,412 | ₩80,881 | -2.41% | 220만 |
|---|
| 2026.07.07 | ₩85,067 | ₩85,724 | ₩84,034 | ₩84,061 | -1.18% | 161.5만 |
|---|
| 2026.07.06 | ₩85,778 | ₩85,778 | ₩82,250 | ₩84,450 | -1.55% | 264.9만 |
|---|
| 2026.07.02 | ₩83,565 | ₩85,054 | ₩82,907 | ₩85,040 | +1.77% | 188.6만 |
|---|
| 2026.07.01 | ₩83,189 | ₩83,752 | ₩82,411 | ₩82,840 | -0.42% | 217.1만 |
|---|
| 2026.06.30 | ₩82,733 | ₩84,208 | ₩82,156 | ₩83,712 | +1.18% | 257.2만 |
|---|
| 2026.06.29 | ₩82,357 | ₩83,202 | ₩81,740 | ₩83,202 | +1.03% | 217.2만 |
|---|
| 2026.06.26 | ₩82,022 | ₩83,430 | ₩81,700 | ₩82,894 | +1.06% | 463.5만 |
|---|
| 2026.06.25 | ₩82,411 | ₩83,565 | ₩81,874 | ₩82,330 | -0.10% | 310.9만 |
|---|
| 2026.06.24 | ₩81,834 | ₩83,900 | ₩81,525 | ₩81,807 | -0.03% | 465.5만 |
|---|
| 2026.06.23 | ₩78,198 | ₩81,700 | ₩77,970 | ₩81,150 | +3.77% | 513.5만 |
|---|
| 2026.06.22 | ₩77,192 | ₩78,306 | ₩76,575 | ₩78,078 | +1.15% | 720.4만 |
|---|
| 2026.06.18 | ₩78,775 | ₩78,815 | ₩77,273 | ₩77,434 | -1.70% | 436만 |
|---|
| 2026.06.17 | ₩77,595 | ₩79,392 | ₩76,910 | ₩77,434 | -0.21% | 263.9만 |
|---|
| 2026.06.16 | ₩77,098 | ₩78,239 | ₩77,098 | ₩78,064 | +1.25% | 226.1만 |
|---|
| 2026.06.15 | ₩77,071 | ₩78,359 | ₩76,763 | ₩76,937 | -0.17% | 302.5만 |
|---|
| 2026.06.12 | ₩76,428 | ₩77,058 | ₩75,609 | ₩76,441 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩73,516 | ₩75,730 | ₩73,409 | ₩75,582 | +2.81% | 313.3만 |
|---|
| 2026.06.10 | ₩72,980 | ₩74,992 | ₩72,483 | ₩73,409 | +0.59% | 394.5만 |
|---|
| 2026.06.09 | ₩71,303 | ₩73,101 | ₩71,196 | ₩72,685 | +1.94% | 409.2만 |
|---|
| 2026.06.08 | ₩70,297 | ₩70,726 | ₩69,706 | ₩70,592 | +0.42% | 262.9만 |
|---|
| 2026.06.05 | ₩70,766 | ₩71,866 | ₩70,672 | ₩70,994 | +0.32% | 239.2만 |
|---|
| 2026.06.04 | ₩72,081 | ₩72,470 | ₩70,256 | ₩70,699 | -1.92% | 364.1만 |
|---|
| 2026.06.03 | ₩71,826 | ₩72,202 | ₩70,632 | ₩70,874 | -1.33% | 247.1만 |
|---|
| 2026.06.02 | ₩72,188 | ₩73,194 | ₩71,987 | ₩72,108 | -0.11% | 259.3만 |
|---|
| 2026.06.01 | ₩72,242 | ₩73,382 | ₩71,866 | ₩72,041 | -0.28% | 286.2만 |
|---|
| 2026.05.29 | ₩75,032 | ₩75,287 | ₩73,074 | ₩73,342 | -2.25% | 818.8만 |
|---|
| 2026.05.28 | ₩74,952 | ₩75,797 | ₩74,429 | ₩75,448 | +0.66% | 230만 |
|---|
| 2026.05.27 | ₩76,401 | ₩77,192 | ₩75,703 | ₩75,810 | -0.77% | 249.7만 |
|---|
| 2026.05.26 | ₩76,347 | ₩76,468 | ₩75,582 | ₩75,864 | -0.63% | 221.3만 |
|---|
| 2026.05.22 | ₩75,757 | ₩75,931 | ₩74,388 | ₩75,810 | +0.07% | 165.9만 |
|---|
| 2026.05.21 | ₩75,582 | ₩76,280 | ₩74,710 | ₩75,596 | +0.02% | 251.9만 |
|---|
| 2026.05.20 | ₩74,040 | ₩76,280 | ₩73,248 | ₩76,213 | +2.94% | 382.2만 |
|---|
| 2026.05.19 | ₩74,455 | ₩74,710 | ₩73,221 | ₩73,932 | -0.70% | 243.5만 |
|---|
| 2026.05.18 | ₩75,046 | ₩75,945 | ₩74,469 | ₩74,858 | -0.25% | 241.5만 |
|---|
| 2026.05.15 | ₩75,904 | ₩75,904 | ₩73,879 | ₩74,053 | -2.44% | 195.7만 |
|---|
| 2026.05.14 | ₩76,213 | ₩76,669 | ₩75,663 | ₩75,958 | -0.33% | 162.9만 |
|---|
| 2026.05.13 | ₩77,098 | ₩78,145 | ₩75,676 | ₩75,730 | -1.77% | 207.7만 |
|---|
| 2026.05.12 | ₩77,581 | ₩77,903 | ₩76,763 | ₩77,232 | -0.45% | 217.8만 |
|---|
| 2026.05.11 | ₩79,191 | ₩79,553 | ₩77,179 | ₩77,434 | -2.22% | 250.1만 |
|---|
| 2026.05.08 | ₩78,869 | ₩80,117 | ₩78,333 | ₩78,507 | -0.46% | 315.6만 |
|---|
| 2026.05.07 | ₩79,567 | ₩79,848 | ₩78,185 | ₩78,359 | -1.52% | 365.8만 |
|---|
| 2026.05.06 | ₩78,520 | ₩80,868 | ₩78,279 | ₩79,151 | +0.80% | 555.7만 |
|---|
| 2026.05.05 | ₩82,666 | ₩82,666 | ₩76,548 | ₩76,615 | -7.32% | 511.2만 |
|---|
| 2026.05.04 | ₩81,700 | ₩82,411 | ₩80,224 | ₩81,740 | +0.05% | 364.8만 |
|---|
| 2026.05.01 | ₩82,156 | ₩82,666 | ₩81,499 | ₩82,277 | +0.15% | 163.5만 |
|---|
| 2026.04.30 | ₩80,238 | ₩82,277 | ₩80,238 | ₩81,941 | +2.12% | 368.5만 |
|---|
| 2026.04.29 | ₩81,928 | ₩83,149 | ₩80,318 | ₩80,881 | -1.28% | 206.5만 |
|---|
| 2026.04.28 | ₩82,572 | ₩83,645 | ₩81,646 | ₩82,411 | -0.19% | 381.8만 |
|---|
| 2026.04.27 | ₩82,438 | ₩83,296 | ₩81,914 | ₩81,928 | -0.62% | 277.5만 |
|---|
| 2026.04.24 | ₩84,477 | ₩84,477 | ₩81,888 | ₩82,263 | -2.62% | 282.8만 |
|---|
| 2026.04.23 | ₩85,094 | ₩85,859 | ₩84,437 | ₩84,678 | -0.49% | 159.9만 |
|---|
| 2026.04.22 | ₩85,268 | ₩85,456 | ₩83,417 | ₩84,074 | -1.40% | 280.3만 |
|---|
| 2026.04.21 | ₩86,623 | ₩87,294 | ₩84,705 | ₩85,000 | -1.87% | 254.8만 |
|---|
| 2026.04.20 | ₩86,248 | ₩86,985 | ₩85,657 | ₩85,899 | -0.40% | 227만 |
|---|
| 2026.04.17 | ₩85,456 | ₩87,683 | ₩85,429 | ₩86,503 | +1.22% | 246.9만 |
|---|
| 2026.04.16 | ₩85,107 | ₩85,456 | ₩83,900 | ₩85,013 | -0.11% | 323.7만 |
|---|
| 2026.04.15 | ₩84,611 | ₩84,611 | ₩83,739 | ₩84,195 | -0.49% | 228.8만 |
|---|
| 2026.04.14 | ₩85,107 | ₩85,550 | ₩84,168 | ₩85,201 | +0.11% | 188.8만 |
|---|
| 2026.04.13 | ₩82,639 | ₩85,617 | ₩82,639 | ₩85,322 | +3.25% | 251.4만 |
|---|
| 2026.04.10 | ₩84,826 | ₩85,362 | ₩83,310 | ₩83,565 | -1.49% | 174.8만 |
|---|
| 2026.04.09 | ₩82,558 | ₩84,611 | ₩82,236 | ₩84,343 | +2.16% | 188.3만 |
|---|
| 2026.04.08 | ₩81,002 | ₩83,444 | ₩80,627 | ₩83,310 | +2.85% | 188.7만 |
|---|
| 2026.04.07 | ₩79,969 | ₩80,398 | ₩79,057 | ₩79,500 | -0.59% | 154.4만 |
|---|
| 2026.04.06 | ₩79,929 | ₩80,412 | ₩79,406 | ₩80,130 | +0.25% | 116.8만 |
|---|
| 2026.04.02 | ₩80,412 | ₩81,203 | ₩79,459 | ₩80,452 | +0.05% | 152.3만 |
|---|
| 2026.04.01 | ₩79,379 | ₩81,753 | ₩79,151 | ₩80,989 | +2.03% | 311.2만 |
|---|
| 2026.03.31 | ₩78,520 | ₩79,835 | ₩77,930 | ₩79,298 | +0.99% | 297.4만 |
|---|
| 2026.03.30 | ₩79,178 | ₩79,325 | ₩77,112 | ₩77,850 | -1.68% | 368.4만 |
|---|
| 2026.03.27 | ₩79,889 | ₩82,022 | ₩79,205 | ₩79,513 | -0.47% | 259.7만 |
|---|
| 2026.03.26 | ₩80,841 | ₩82,129 | ₩79,902 | ₩80,009 | -1.03% | 211.9만 |
|---|
| 2026.03.25 | ₩79,875 | ₩81,968 | ₩79,231 | ₩81,499 | +2.03% | 257.2만 |
|---|
| 2026.03.24 | ₩77,434 | ₩79,969 | ₩77,004 | ₩79,312 | +2.43% | 137만 |
|---|
| 2026.03.23 | ₩78,453 | ₩79,406 | ₩77,367 | ₩78,158 | -0.38% | 215.7만 |
|---|
| 2026.03.20 | ₩79,191 | ₩79,258 | ₩75,971 | ₩76,548 | -3.34% | 438.9만 |
|---|
| 2026.03.19 | ₩80,009 | ₩80,130 | ₩78,842 | ₩79,137 | -1.09% | 208.5만 |
|---|
| 2026.03.18 | ₩82,035 | ₩82,411 | ₩80,036 | ₩80,358 | -2.04% | 190만 |
|---|
| 2026.03.17 | ₩83,846 | ₩83,900 | ₩82,035 | ₩82,854 | -1.18% | 156.8만 |
|---|
| 2026.03.16 | ₩83,900 | ₩84,504 | ₩83,149 | ₩83,310 | -0.70% | 178.9만 |
|---|
| 2026.03.13 | ₩83,618 | ₩83,726 | ₩82,424 | ₩83,430 | -0.22% | 202.5만 |
|---|
| 2026.03.12 | ₩82,451 | ₩83,591 | ₩81,633 | ₩82,760 | +0.37% | 234.7만 |
|---|
| 2026.03.11 | ₩82,840 | ₩83,189 | ₩81,928 | ₩82,518 | -0.39% | 137.3만 |
|---|
| 2026.03.10 | ₩82,867 | ₩84,490 | ₩82,169 | ₩83,202 | +0.40% | 147.7만 |
|---|
| 2026.03.09 | ₩82,894 | ₩84,101 | ₩81,499 | ₩83,699 | +0.97% | 183.6만 |
|---|
| 2026.03.06 | ₩85,161 | ₩85,161 | ₩82,840 | ₩83,886 | -1.50% | 202.5만 |
|---|
| 2026.03.05 | ₩86,328 | ₩86,985 | ₩84,410 | ₩84,812 | -1.76% | 202.1만 |
|---|
| 2026.03.04 | ₩87,562 | ₩87,898 | ₩86,046 | ₩86,905 | -0.75% | 165.6만 |
|---|
| 2026.03.03 | ₩87,374 | ₩87,884 | ₩86,261 | ₩87,468 | +0.11% | 165.5만 |
|---|
| 2026.03.02 | ₩89,306 | ₩89,642 | ₩88,206 | ₩89,105 | -0.23% | 211.3만 |
|---|
| 2026.02.27 | ₩89,548 | ₩90,232 | ₩88,810 | ₩90,058 | +0.57% | 266.1만 |
|---|
| 2026.02.26 | ₩88,971 | ₩89,481 | ₩87,857 | ₩89,387 | +0.47% | 170.5만 |
|---|
| 2026.02.25 | ₩89,119 | ₩89,454 | ₩87,495 | ₩88,582 | -0.60% | 159.6만 |
|---|
| 2026.02.24 | ₩90,232 | ₩90,822 | ₩88,998 | ₩89,239 | -1.10% | 221.3만 |
|---|
| 2026.02.23 | ₩88,917 | ₩90,071 | ₩88,501 | ₩90,071 | +1.30% | 174.1만 |
|---|
| 2026.02.20 | ₩88,877 | ₩89,414 | ₩88,273 | ₩89,253 | +0.42% | 215.7만 |
|---|
| 2026.02.19 | ₩88,877 | ₩89,320 | ₩87,589 | ₩88,582 | -0.33% | 146.8만 |
|---|
| 2026.02.18 | ₩89,333 | ₩89,910 | ₩88,756 | ₩88,958 | -0.42% | 226.3만 |
|---|
| 2026.02.17 | ₩90,500 | ₩90,983 | ₩88,931 | ₩89,279 | -1.35% | 168만 |
|---|
| 2026.02.13 | ₩89,548 | ₩90,822 | ₩88,300 | ₩90,272 | +0.81% | 185.3만 |
|---|
| 2026.02.12 | ₩90,782 | ₩91,426 | ₩89,387 | ₩89,508 | -1.40% | 190만 |
|---|
| 2026.02.11 | ₩90,648 | ₩91,614 | ₩89,776 | ₩90,339 | -0.34% | 216.2만 |
|---|
| 2026.02.10 | ₩89,628 | ₩90,930 | ₩88,917 | ₩90,903 | +1.42% | 221.6만 |
|---|
| 2026.02.09 | ₩88,568 | ₩89,454 | ₩87,656 | ₩89,414 | +0.95% | 227.9만 |
|---|
| 2026.02.06 | ₩89,320 | ₩89,521 | ₩88,287 | ₩89,172 | -0.17% | 337.5만 |
|---|
| 2026.02.05 | ₩87,562 | ₩89,843 | ₩86,637 | ₩88,797 | +1.41% | 397.6만 |
|---|
| 2026.02.04 | ₩83,927 | ₩87,267 | ₩83,524 | ₩86,945 | +3.60% | 462만 |
|---|
| 2026.02.03 | ₩79,768 | ₩84,208 | ₩78,078 | ₩82,867 | +3.88% | 588.6만 |
|---|
| 2026.02.02 | ₩75,810 | ₩76,669 | ₩75,113 | ₩76,052 | +0.32% | 361.7만 |
|---|
| 2026.01.30 | ₩75,609 | ₩76,401 | ₩75,019 | ₩76,293 | +0.90% | 216.5만 |
|---|
| 2026.01.29 | ₩76,052 | ₩76,508 | ₩75,140 | ₩75,891 | -0.21% | 188.3만 |
|---|
| 2026.01.28 | ₩76,293 | ₩76,562 | ₩74,979 | ₩75,475 | -1.07% | 158.4만 |
|---|
| 2026.01.27 | ₩76,468 | ₩76,964 | ₩76,065 | ₩76,481 | +0.02% | 126.9만 |
|---|
| 2026.01.26 | ₩77,179 | ₩77,273 | ₩76,213 | ₩76,750 | -0.56% | 181.4만 |
|---|
| 2026.01.23 | ₩75,636 | ₩77,139 | ₩75,488 | ₩76,951 | +1.74% | 173.7만 |
|---|
| 2026.01.22 | ₩74,858 | ₩76,267 | ₩74,858 | ₩75,515 | +0.88% | 156.9만 |
|---|
| 2026.01.21 | ₩74,737 | ₩75,032 | ₩73,704 | ₩75,019 | +0.38% | 197만 |
|---|
| 2026.01.20 | ₩74,442 | ₩75,086 | ₩74,147 | ₩74,281 | -0.22% | 187만 |
|---|
| 2026.01.16 | ₩74,643 | ₩75,408 | ₩74,133 | ₩75,234 | +0.79% | 240.1만 |
|---|
| 2026.01.15 | ₩75,448 | ₩75,596 | ₩74,321 | ₩74,979 | -0.62% | 140.5만 |
|---|
| 2026.01.14 | ₩74,563 | ₩75,448 | ₩73,879 | ₩75,166 | +0.81% | 170.3만 |
|---|
| 2026.01.13 | ₩74,281 | ₩74,455 | ₩73,530 | ₩74,455 | +0.23% | 152.1만 |
|---|
| 2026.01.12 | ₩74,603 | ₩74,804 | ₩74,093 | ₩74,415 | -0.25% | 173.1만 |
|---|
| 2026.01.09 | ₩74,120 | ₩74,751 | ₩73,235 | ₩74,616 | +0.67% | 171.1만 |
|---|
| 2026.01.08 | ₩71,276 | ₩74,093 | ₩70,820 | ₩73,557 | +3.20% | 204만 |
|---|
| 2026.01.07 | ₩72,899 | ₩73,597 | ₩71,075 | ₩71,813 | -1.49% | 282.7만 |
|---|
| 2026.01.06 | ₩73,530 | ₩74,563 | ₩72,792 | ₩72,846 | -0.93% | 493.2만 |
|---|
| 2026.01.05 | ₩70,860 | ₩72,832 | ₩70,713 | ₩72,322 | +2.06% | 280.2만 |
|---|
| 2026.01.02 | ₩71,182 | ₩71,853 | ₩70,055 | ₩71,571 | +0.55% | 224.4만 |
|---|
| 2025.12.31 | ₩71,155 | ₩71,450 | ₩70,981 | ₩71,061 | -0.13% | 136.2만 |
|---|
| 2025.12.30 | ₩71,169 | ₩71,746 | ₩70,927 | ₩71,424 | +0.36% | 136.2만 |
|---|
| 2025.12.29 | ₩70,498 | ₩71,531 | ₩70,391 | ₩71,316 | +1.16% | 170.2만 |
|---|
| 2025.12.26 | ₩70,203 | ₩70,739 | ₩70,109 | ₩70,645 | +0.63% | 96.5만 |
|---|
| 2025.12.24 | ₩70,028 | ₩70,431 | ₩69,975 | ₩70,122 | +0.13% | 120.8만 |
|---|
| 2025.12.23 | ₩69,867 | ₩70,431 | ₩69,519 | ₩70,069 | +0.29% | 149.3만 |
|---|
| 2025.12.22 | ₩69,398 | ₩70,297 | ₩69,197 | ₩70,189 | +1.14% | 237.4만 |
|---|
| 2025.12.19 | ₩70,042 | ₩70,498 | ₩69,559 | ₩69,800 | -0.34% | 553.7만 |
|---|
| 2025.12.18 | ₩69,948 | ₩71,061 | ₩69,519 | ₩70,364 | +0.59% | 370.2만 |
|---|
| 2025.12.17 | ₩69,720 | ₩70,283 | ₩68,969 | ₩69,854 | +0.19% | 350.9만 |
|---|
| 2025.12.16 | ₩69,398 | ₩69,934 | ₩69,170 | ₩69,438 | +0.06% | 365.7만 |
|---|
| 2025.12.15 | ₩68,419 | ₩69,277 | ₩67,922 | ₩69,197 | +1.14% | 359.8만 |
|---|
| 2025.12.12 | ₩66,326 | ₩68,472 | ₩66,178 | ₩68,298 | +2.97% | 360.3만 |
|---|
| 2025.12.11 | ₩64,059 | ₩66,232 | ₩63,763 | ₩66,017 | +3.06% | 401.2만 |
|---|
| 2025.12.10 | ₩62,757 | ₩64,796 | ₩62,583 | ₩64,085 | +2.12% | 277.1만 |
|---|
| 2025.12.09 | ₩63,777 | ₩63,777 | ₩62,851 | ₩62,878 | -1.41% | 172.2만 |
|---|
| 2025.12.08 | ₩65,615 | ₩65,615 | ₩63,737 | ₩64,005 | -2.45% | 218.4만 |
|---|
| 2025.12.05 | ₩65,387 | ₩66,353 | ₩64,971 | ₩65,776 | +0.59% | 278.4만 |
|---|
| 2025.12.04 | ₩65,253 | ₩65,668 | ₩65,024 | ₩65,534 | +0.43% | 244.8만 |
|---|
| 2025.12.03 | ₩65,212 | ₩66,004 | ₩64,998 | ₩65,440 | +0.35% | 162.4만 |
|---|
| 2025.12.02 | ₩66,098 | ₩66,098 | ₩64,743 | ₩64,944 | -1.75% | 195.2만 |
|---|
| 2025.12.01 | ₩66,004 | ₩66,661 | ₩65,709 | ₩65,776 | -0.35% | 225만 |
|---|
| 2025.11.28 | ₩66,715 | ₩67,117 | ₩66,071 | ₩66,446 | -0.40% | 105.5만 |
|---|
| 2025.11.26 | ₩65,950 | ₩66,755 | ₩65,668 | ₩66,581 | +0.96% | 150.2만 |
|---|
| 2025.11.25 | ₩66,057 | ₩66,634 | ₩65,964 | ₩66,245 | +0.28% | 228.8만 |
|---|
| 2025.11.24 | ₩66,379 | ₩66,849 | ₩65,226 | ₩65,507 | -1.31% | 649.8만 |
|---|
| 2025.11.21 | ₩64,676 | ₩67,533 | ₩64,515 | ₩66,903 | +3.44% | 425.2만 |
|---|
| 2025.11.20 | ₩63,643 | ₩64,501 | ₩63,522 | ₩64,273 | +0.99% | 331.5만 |
|---|
| 2025.11.19 | ₩63,643 | ₩63,871 | ₩63,254 | ₩63,817 | +0.27% | 263.9만 |
|---|
| 2025.11.18 | ₩64,018 | ₩64,273 | ₩63,455 | ₩63,763 | -0.40% | 237.7만 |
|---|
| 2025.11.17 | ₩64,890 | ₩65,105 | ₩63,522 | ₩63,750 | -1.76% | 305.5만 |
|---|
| 2025.11.14 | ₩64,139 | ₩64,635 | ₩63,280 | ₩63,857 | -0.44% | 414.2만 |
|---|
| 2025.11.13 | ₩62,704 | ₩64,756 | ₩62,462 | ₩64,313 | +2.57% | 362.7만 |
|---|
| 2025.11.12 | ₩63,522 | ₩63,951 | ₩62,261 | ₩62,341 | -1.86% | 354.8만 |
|---|
| 2025.11.11 | ₩62,462 | ₩63,898 | ₩62,462 | ₩63,388 | +1.48% | 334.8만 |
|---|
| 2025.11.10 | ₩63,589 | ₩65,159 | ₩61,791 | ₩62,261 | -2.09% | 471.6만 |
|---|
| 2025.11.07 | ₩65,910 | ₩65,910 | ₩64,890 | ₩65,709 | -0.31% | 350.2만 |
|---|
| 2025.11.06 | ₩65,749 | ₩66,366 | ₩64,729 | ₩64,904 | -1.29% | 274.7만 |
|---|
| 2025.11.05 | ₩64,233 | ₩65,803 | ₩63,133 | ₩65,588 | +2.11% | 365.7만 |
|---|
| 2025.11.04 | ₩62,301 | ₩64,770 | ₩60,141 | ₩64,166 | +2.99% | 495.2만 |
|---|
| 2025.11.03 | ₩62,637 | ₩63,549 | ₩62,207 | ₩63,200 | +0.90% | 413.4만 |
|---|
| 2025.10.31 | ₩62,865 | ₩63,213 | ₩62,154 | ₩63,052 | +0.30% | 331만 |
|---|
| 2025.10.30 | ₩63,898 | ₩64,407 | ₩63,401 | ₩63,441 | -0.71% | 252.4만 |
|---|
| 2025.10.29 | ₩65,427 | ₩65,655 | ₩63,817 | ₩64,099 | -2.03% | 253.9만 |
|---|
| 2025.10.28 | ₩66,755 | ₩66,916 | ₩65,789 | ₩65,856 | -1.35% | 191.5만 |
|---|
| 2025.10.27 | ₩67,225 | ₩67,547 | ₩66,621 | ₩66,876 | -0.52% | 303.2만 |
|---|
| 2025.10.24 | ₩67,077 | ₩67,238 | ₩66,554 | ₩66,849 | -0.34% | 215만 |
|---|
| 2025.10.23 | ₩66,889 | ₩67,976 | ₩66,285 | ₩66,675 | -0.32% | 245.9만 |
|---|
| 2025.10.22 | ₩66,446 | ₩67,211 | ₩66,178 | ₩66,742 | +0.44% | 269.2만 |
|---|
| 2025.10.21 | ₩66,701 | ₩66,916 | ₩66,057 | ₩66,192 | -0.76% | 253.5만 |
|---|
| 2025.10.20 | ₩64,931 | ₩65,682 | ₩64,716 | ₩65,346 | +0.64% | 260만 |
|---|
| 2025.10.17 | ₩64,582 | ₩65,065 | ₩64,273 | ₩64,837 | +0.39% | 231.5만 |
|---|
| 2025.10.16 | ₩63,817 | ₩64,971 | ₩63,777 | ₩64,474 | +1.03% | 444.8만 |
|---|
| 2025.10.15 | ₩63,857 | ₩65,185 | ₩63,522 | ₩63,790 | -0.11% | 321.7만 |
|---|
| 2025.10.14 | ₩62,905 | ₩64,139 | ₩62,569 | ₩63,830 | +1.47% | 343.7만 |
|---|
| 2025.10.13 | ₩63,321 | ₩64,005 | ₩63,066 | ₩63,106 | -0.34% | 259.5만 |
|---|
| 2025.10.10 | ₩64,394 | ₩64,461 | ₩63,133 | ₩63,173 | -1.90% | 241만 |
|---|
| 2025.10.09 | ₩65,346 | ₩65,803 | ₩63,965 | ₩64,085 | -1.93% | 332.4만 |
|---|
| 2025.10.08 | ₩65,185 | ₩65,642 | ₩64,676 | ₩65,333 | +0.23% | 241.1만 |
|---|
| 2025.10.07 | ₩66,742 | ₩66,742 | ₩64,461 | ₩65,118 | -2.43% | 267.7만 |
|---|
| 2025.10.06 | ₩67,211 | ₩67,399 | ₩66,379 | ₩66,581 | -0.94% | 229만 |
|---|
| 2025.10.03 | ₩67,211 | ₩68,190 | ₩66,970 | ₩67,412 | +0.30% | 173만 |
|---|
| 2025.10.02 | ₩67,667 | ₩68,164 | ₩67,439 | ₩67,721 | +0.08% | 187.1만 |
|---|
| 2025.10.01 | ₩67,882 | ₩68,097 | ₩66,849 | ₩67,708 | -0.26% | 204.5만 |
|---|
| 2025.09.30 | ₩66,232 | ₩67,775 | ₩66,111 | ₩67,640 | +2.13% | 246만 |
|---|
| 2025.09.29 | ₩66,567 | ₩66,728 | ₩65,588 | ₩66,540 | -0.04% | 154.9만 |
|---|
| 2025.09.26 | ₩65,065 | ₩66,514 | ₩65,065 | ₩66,379 | +2.02% | 217.3만 |
|---|
| 2025.09.25 | ₩65,346 | ₩65,346 | ₩64,018 | ₩65,024 | -0.49% | 297만 |
|---|
| 2025.09.24 | ₩64,984 | ₩65,735 | ₩64,863 | ₩65,360 | +0.58% | 236만 |
|---|
| 2025.09.23 | ₩65,534 | ₩65,883 | ₩64,649 | ₩65,092 | -0.68% | 301.5만 |
|---|
| 2025.09.22 | ₩65,253 | ₩65,977 | ₩65,199 | ₩65,320 | +0.10% | 181만 |
|---|
| 2025.09.19 | ₩66,218 | ₩66,218 | ₩65,293 | ₩65,346 | -1.32% | 540.2만 |
|---|
| 2025.09.18 | ₩65,695 | ₩66,245 | ₩65,226 | ₩66,004 | +0.47% | 192.3만 |
|---|
| 2025.09.17 | ₩66,929 | ₩67,949 | ₩65,682 | ₩65,789 | -1.70% | 277.1만 |
|---|
| 2025.09.16 | ₩67,077 | ₩67,386 | ₩66,339 | ₩66,715 | -0.54% | 194만 |
|---|
| 2025.09.15 | ₩68,781 | ₩68,794 | ₩66,768 | ₩66,956 | -2.65% | 220.1만 |
|---|
| 2025.09.12 | ₩67,761 | ₩68,955 | ₩67,453 | ₩68,673 | +1.35% | 199.5만 |
|---|
| 2025.09.11 | ₩67,198 | ₩68,727 | ₩67,077 | ₩68,580 | +2.06% | 168.8만 |
|---|
| 2025.09.10 | ₩67,292 | ₩67,506 | ₩66,661 | ₩67,171 | -0.18% | 177.3만 |
|---|
| 2025.09.09 | ₩68,378 | ₩68,526 | ₩67,614 | ₩67,627 | -1.10% | 154.1만 |
|---|
| 2025.09.08 | ₩68,190 | ₩68,472 | ₩67,520 | ₩68,365 | +0.26% | 232.9만 |
|---|
| 2025.09.05 | ₩67,936 | ₩68,741 | ₩67,506 | ₩68,338 | +0.59% | 154.9만 |
|---|
| 2025.09.04 | ₩67,533 | ₩67,681 | ₩66,648 | ₩67,640 | +0.16% | 206.5만 |
|---|
| 2025.09.03 | ₩68,284 | ₩68,284 | ₩65,896 | ₩67,278 | -1.47% | 346.7만 |
|---|
| 2025.09.02 | ₩69,358 | ₩69,411 | ₩67,922 | ₩68,499 | -1.24% | 245만 |
|---|
| 2025.08.29 | ₩69,747 | ₩70,672 | ₩69,599 | ₩70,619 | +1.25% | 178.8만 |
|---|
| 2025.08.28 | ₩70,525 | ₩70,525 | ₩69,036 | ₩69,854 | -0.95% | 218.7만 |
|---|