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 | ₩77,474 | ₩78,815 | ₩77,474 | ₩78,399 | +1.19% | 175.7만 |
| 2026.10.08 | ₩76,991 | ₩78,399 | ₩76,937 | ₩78,278 | +1.67% | 307.5만 |
| 2026.10.07 | ₩76,454 | ₩77,728 | ₩76,307 | ₩77,085 | +0.82% | 332.2만 |
| 2026.10.06 | ₩76,803 | ₩77,742 | ₩76,508 | ₩77,018 | +0.28% | 180.6만 |
| 2026.10.05 | ₩75,408 | ₩77,112 | ₩74,979 | ₩76,589 | +1.57% | 215.2만 |
| 2026.10.02 | ₩76,267 | ₩76,736 | ₩75,556 | ₩75,596 | -0.88% | 186.4만 |
| 2026.10.01 | ₩74,738 | ₩76,092 | ₩73,906 | ₩75,770 | +1.38% | 337.5만 |
| 2026.09.30 | ₩76,039 | ₩76,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,140 |
| -1.18% |
| 195.1만 |
| 2026.09.29 | ₩76,186 | ₩76,508 | ₩75,234 | ₩75,972 | -0.28% | 156.6만 |
|---|
| 2026.09.28 | ₩75,703 | ₩77,179 | ₩75,100 | ₩76,615 | +1.20% | 201.4만 |
|---|
| 2026.09.25 | ₩76,106 | ₩76,736 | ₩75,502 | ₩76,213 | +0.14% | 194.8만 |
|---|
| 2026.09.24 | ₩78,439 | ₩79,123 | ₩75,797 | ₩75,985 | -3.13% | 251만 |
|---|
| 2026.09.23 | ₩80,075 | ₩80,196 | ₩78,640 | ₩78,882 | -1.49% | 209.1만 |
|---|
| 2026.09.22 | ₩82,127 | ₩82,127 | ₩80,263 | ₩80,424 | -2.07% | 180.2만 |
|---|
| 2026.09.21 | ₩81,229 | ₩81,550 | ₩80,075 | ₩80,075 | -1.42% | 204.9만 |
|---|
| 2026.09.18 | ₩81,980 | ₩82,221 | ₩80,652 | ₩80,665 | -1.60% | 359.7만 |
|---|
| 2026.09.17 | ₩82,878 | ₩82,878 | ₩81,443 | ₩81,470 | -1.70% | 150.5만 |
|---|
| 2026.09.16 | ₩81,913 | ₩83,066 | ₩81,497 | ₩82,154 | +0.29% | 172.4만 |
|---|
| 2026.09.15 | ₩81,349 | ₩82,114 | ₩80,786 | ₩81,819 | +0.58% | 213.4만 |
|---|
| 2026.09.14 | ₩80,773 | ₩81,765 | ₩80,330 | ₩81,416 | +0.80% | 179.7만 |
|---|
| 2026.09.11 | ₩80,947 | ₩81,376 | ₩80,303 | ₩80,330 | -0.76% | 277.8만 |
|---|
| 2026.09.10 | ₩80,639 | ₩80,960 | ₩79,579 | ₩80,116 | -0.65% | 150만 |
|---|
| 2026.09.09 | ₩81,470 | ₩81,524 | ₩80,585 | ₩80,853 | -0.76% | 201.7만 |
|---|
| 2026.09.08 | ₩83,374 | ₩83,388 | ₩81,778 | ₩81,832 | -1.85% | 182.8만 |
|---|
| 2026.09.04 | ₩83,723 | ₩84,474 | ₩83,428 | ₩84,045 | +0.38% | 188.8만 |
|---|
| 2026.09.03 | ₩85,359 | ₩85,574 | ₩83,656 | ₩84,394 | -1.13% | 211.4만 |
|---|
| 2026.09.02 | ₩84,876 | ₩85,735 | ₩84,058 | ₩84,890 | +0.02% | 199.8만 |
|---|
| 2026.09.01 | ₩84,380 | ₩84,769 | ₩83,643 | ₩84,179 | -0.24% | 159.6만 |
|---|
| 2026.08.31 | ₩85,198 | ₩85,453 | ₩84,206 | ₩84,447 | -0.88% | 230.1만 |
|---|
| 2026.08.28 | ₩85,708 | ₩86,284 | ₩84,903 | ₩85,520 | -0.22% | 136.1만 |
|---|
| 2026.08.27 | ₩86,486 | ₩86,499 | ₩84,581 | ₩84,984 | -1.74% | 151만 |
|---|
| 2026.08.26 | ₩86,217 | ₩87,062 | ₩85,761 | ₩85,896 | -0.37% | 105.1만 |
|---|
| 2026.08.25 | ₩86,566 | ₩86,647 | ₩85,077 | ₩85,936 | -0.73% | 112.4만 |
|---|
| 2026.08.24 | ₩85,668 | ₩86,740 | ₩85,332 | ₩86,392 | +0.85% | 160.7만 |
|---|
| 2026.08.21 | ₩84,420 | ₩85,359 | ₩84,192 | ₩85,279 | +1.02% | 138.7만 |
|---|
| 2026.08.20 | ₩82,892 | ₩84,340 | ₩82,838 | ₩83,964 | +1.29% | 163.5만 |
|---|
| 2026.08.19 | ₩83,267 | ₩84,715 | ₩83,146 | ₩83,978 | +0.85% | 178.2만 |
|---|
| 2026.08.18 | ₩82,784 | ₩82,999 | ₩81,725 | ₩82,704 | -0.10% | 183.7만 |
|---|
| 2026.08.17 | ₩83,723 | ₩83,723 | ₩81,953 | ₩82,047 | -2.00% | 130.9만 |
|---|
| 2026.08.14 | ₩82,570 | ₩83,200 | ₩81,671 | ₩82,905 | +0.41% | 160.7만 |
|---|
| 2026.08.13 | ₩84,045 | ₩84,447 | ₩83,012 | ₩83,052 | -1.18% | 138.7만 |
|---|
| 2026.08.12 | ₩83,750 | ₩84,340 | ₩82,811 | ₩83,334 | -0.50% | 142.3만 |
|---|
| 2026.08.11 | ₩83,522 | ₩84,903 | ₩83,522 | ₩84,353 | +1.00% | 172.4만 |
|---|
| 2026.08.10 | ₩84,394 | ₩84,863 | ₩83,093 | ₩83,924 | -0.56% | 216.6만 |
|---|
| 2026.08.07 | ₩85,104 | ₩85,238 | ₩83,683 | ₩85,091 | -0.02% | 176.3만 |
|---|
| 2026.08.06 | ₩85,560 | ₩85,654 | ₩84,139 | ₩84,662 | -1.05% | 178.4만 |
|---|
| 2026.08.05 | ₩84,756 | ₩85,802 | ₩84,246 | ₩85,145 | +0.46% | 238.1만 |
|---|
| 2026.08.04 | ₩82,959 | ₩85,815 | ₩81,537 | ₩85,493 | +3.06% | 346.6만 |
|---|
| 2026.08.03 | ₩87,746 | ₩88,604 | ₩86,848 | ₩87,371 | -0.43% | 219.6만 |
|---|
| 2026.07.31 | ₩87,344 | ₩87,438 | ₩85,963 | ₩87,035 | -0.35% | 216.9만 |
|---|
| 2026.07.30 | ₩88,658 | ₩88,712 | ₩86,338 | ₩87,585 | -1.21% | 144.8만 |
|---|
| 2026.07.29 | ₩88,725 | ₩88,859 | ₩87,035 | ₩88,296 | -0.48% | 218.8만 |
|---|
| 2026.07.28 | ₩88,028 | ₩90,589 | ₩87,773 | ₩89,704 | +1.90% | 244.1만 |
|---|
| 2026.07.27 | ₩86,097 | ₩87,465 | ₩86,003 | ₩86,727 | +0.73% | 219.6만 |
|---|
| 2026.07.24 | ₩83,361 | ₩85,668 | ₩82,731 | ₩85,614 | +2.70% | 133.8만 |
|---|
| 2026.07.23 | ₩83,173 | ₩84,125 | ₩82,597 | ₩83,455 | +0.34% | 219.1만 |
|---|
| 2026.07.22 | ₩84,380 | ₩84,474 | ₩83,280 | ₩83,616 | -0.91% | 154.4만 |
|---|
| 2026.07.21 | ₩82,610 | ₩84,930 | ₩82,610 | ₩83,884 | +1.54% | 159.5만 |
|---|
| 2026.07.20 | ₩84,233 | ₩84,233 | ₩83,187 | ₩83,482 | -0.89% | 174.2만 |
|---|
| 2026.07.17 | ₩85,010 | ₩85,989 | ₩83,455 | ₩84,098 | -1.07% | 178.3만 |
|---|
| 2026.07.16 | ₩81,913 | ₩84,742 | ₩81,913 | ₩84,689 | +3.39% | 190.6만 |
|---|
| 2026.07.15 | ₩81,148 | ₩82,060 | ₩80,598 | ₩81,537 | +0.48% | 259.1만 |
|---|
| 2026.07.14 | ₩82,838 | ₩82,838 | ₩80,799 | ₩81,081 | -2.12% | 167.3만 |
|---|
| 2026.07.13 | ₩82,959 | ₩83,441 | ₩81,162 | ₩82,208 | -0.91% | 144.8만 |
|---|
| 2026.07.10 | ₩82,087 | ₩83,240 | ₩81,671 | ₩82,731 | +0.78% | 133.8만 |
|---|
| 2026.07.09 | ₩81,886 | ₩82,583 | ₩80,880 | ₩81,805 | -0.10% | 124.7만 |
|---|
| 2026.07.08 | ₩82,851 | ₩82,865 | ₩80,384 | ₩80,853 | -2.41% | 220만 |
|---|
| 2026.07.07 | ₩85,037 | ₩85,694 | ₩84,005 | ₩84,031 | -1.18% | 161.5만 |
|---|
| 2026.07.06 | ₩85,748 | ₩85,748 | ₩82,221 | ₩84,420 | -1.55% | 264.9만 |
|---|
| 2026.07.02 | ₩83,535 | ₩85,024 | ₩82,878 | ₩85,010 | +1.77% | 188.6만 |
|---|
| 2026.07.01 | ₩83,160 | ₩83,723 | ₩82,382 | ₩82,811 | -0.42% | 217.1만 |
|---|
| 2026.06.30 | ₩82,704 | ₩84,179 | ₩82,127 | ₩83,683 | +1.18% | 257.2만 |
|---|
| 2026.06.29 | ₩82,328 | ₩83,173 | ₩81,711 | ₩83,173 | +1.03% | 217.2만 |
|---|
| 2026.06.26 | ₩81,993 | ₩83,401 | ₩81,671 | ₩82,865 | +1.06% | 463.5만 |
|---|
| 2026.06.25 | ₩82,382 | ₩83,535 | ₩81,846 | ₩82,301 | -0.10% | 310.9만 |
|---|
| 2026.06.24 | ₩81,805 | ₩83,871 | ₩81,497 | ₩81,778 | -0.03% | 465.5만 |
|---|
| 2026.06.23 | ₩78,171 | ₩81,671 | ₩77,943 | ₩81,121 | +3.77% | 513.5만 |
|---|
| 2026.06.22 | ₩77,165 | ₩78,278 | ₩76,548 | ₩78,050 | +1.15% | 720.4만 |
|---|
| 2026.06.18 | ₩78,748 | ₩78,788 | ₩77,246 | ₩77,407 | -1.70% | 436만 |
|---|
| 2026.06.17 | ₩77,567 | ₩79,365 | ₩76,884 | ₩77,407 | -0.21% | 263.9만 |
|---|
| 2026.06.16 | ₩77,071 | ₩78,211 | ₩77,071 | ₩78,037 | +1.25% | 226.1만 |
|---|
| 2026.06.15 | ₩77,044 | ₩78,332 | ₩76,736 | ₩76,910 | -0.17% | 302.5만 |
|---|
| 2026.06.12 | ₩76,401 | ₩77,031 | ₩75,583 | ₩76,414 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩73,491 | ₩75,703 | ₩73,383 | ₩75,556 | +2.81% | 313.3만 |
|---|
| 2026.06.10 | ₩72,954 | ₩74,966 | ₩72,458 | ₩73,383 | +0.59% | 394.5만 |
|---|
| 2026.06.09 | ₩71,278 | ₩73,075 | ₩71,171 | ₩72,659 | +1.94% | 409.2만 |
|---|
| 2026.06.08 | ₩70,272 | ₩70,701 | ₩69,682 | ₩70,567 | +0.42% | 262.9만 |
|---|
| 2026.06.05 | ₩70,741 | ₩71,841 | ₩70,648 | ₩70,969 | +0.32% | 239.2만 |
|---|
| 2026.06.04 | ₩72,056 | ₩72,445 | ₩70,232 | ₩70,674 | -1.92% | 364.1만 |
|---|
| 2026.06.03 | ₩71,801 | ₩72,176 | ₩70,607 | ₩70,849 | -1.33% | 247.1만 |
|---|
| 2026.06.02 | ₩72,163 | ₩73,169 | ₩71,962 | ₩72,083 | -0.11% | 259.3만 |
|---|
| 2026.06.01 | ₩72,217 | ₩73,357 | ₩71,841 | ₩72,015 | -0.28% | 286.2만 |
|---|
| 2026.05.29 | ₩75,006 | ₩75,261 | ₩73,048 | ₩73,316 | -2.25% | 818.8만 |
|---|
| 2026.05.28 | ₩74,926 | ₩75,770 | ₩74,403 | ₩75,422 | +0.66% | 230만 |
|---|
| 2026.05.27 | ₩76,374 | ₩77,165 | ₩75,677 | ₩75,784 | -0.77% | 249.7만 |
|---|
| 2026.05.26 | ₩76,320 | ₩76,441 | ₩75,556 | ₩75,838 | -0.63% | 221.3만 |
|---|
| 2026.05.22 | ₩75,730 | ₩75,905 | ₩74,362 | ₩75,784 | +0.07% | 165.9만 |
|---|
| 2026.05.21 | ₩75,556 | ₩76,253 | ₩74,684 | ₩75,569 | +0.02% | 251.9만 |
|---|
| 2026.05.20 | ₩74,014 | ₩76,253 | ₩73,222 | ₩76,186 | +2.94% | 382.2만 |
|---|
| 2026.05.19 | ₩74,429 | ₩74,684 | ₩73,196 | ₩73,906 | -0.70% | 243.5만 |
|---|
| 2026.05.18 | ₩75,019 | ₩75,918 | ₩74,443 | ₩74,832 | -0.25% | 241.5만 |
|---|
| 2026.05.15 | ₩75,878 | ₩75,878 | ₩73,853 | ₩74,027 | -2.44% | 195.7만 |
|---|
| 2026.05.14 | ₩76,186 | ₩76,642 | ₩75,636 | ₩75,931 | -0.33% | 162.9만 |
|---|
| 2026.05.13 | ₩77,071 | ₩78,117 | ₩75,650 | ₩75,703 | -1.77% | 207.7만 |
|---|
| 2026.05.12 | ₩77,554 | ₩77,876 | ₩76,736 | ₩77,205 | -0.45% | 217.8만 |
|---|
| 2026.05.11 | ₩79,163 | ₩79,525 | ₩77,152 | ₩77,407 | -2.22% | 250.1만 |
|---|
| 2026.05.08 | ₩78,842 | ₩80,089 | ₩78,305 | ₩78,479 | -0.46% | 315.6만 |
|---|
| 2026.05.07 | ₩79,539 | ₩79,820 | ₩78,158 | ₩78,332 | -1.52% | 365.8만 |
|---|
| 2026.05.06 | ₩78,493 | ₩80,840 | ₩78,251 | ₩79,123 | +0.80% | 555.7만 |
|---|
| 2026.05.05 | ₩82,637 | ₩82,637 | ₩76,521 | ₩76,589 | -7.32% | 511.2만 |
|---|
| 2026.05.04 | ₩81,671 | ₩82,382 | ₩80,196 | ₩81,711 | +0.05% | 364.8만 |
|---|
| 2026.05.01 | ₩82,127 | ₩82,637 | ₩81,470 | ₩82,248 | +0.15% | 163.5만 |
|---|
| 2026.04.30 | ₩80,209 | ₩82,248 | ₩80,209 | ₩81,913 | +2.12% | 368.5만 |
|---|
| 2026.04.29 | ₩81,899 | ₩83,120 | ₩80,290 | ₩80,853 | -1.28% | 206.5만 |
|---|
| 2026.04.28 | ₩82,543 | ₩83,616 | ₩81,618 | ₩82,382 | -0.19% | 381.8만 |
|---|
| 2026.04.27 | ₩82,409 | ₩83,267 | ₩81,886 | ₩81,899 | -0.62% | 277.5만 |
|---|
| 2026.04.24 | ₩84,447 | ₩84,447 | ₩81,859 | ₩82,234 | -2.62% | 282.8만 |
|---|
| 2026.04.23 | ₩85,064 | ₩85,828 | ₩84,407 | ₩84,648 | -0.49% | 159.9만 |
|---|
| 2026.04.22 | ₩85,238 | ₩85,426 | ₩83,388 | ₩84,045 | -1.40% | 280.3만 |
|---|
| 2026.04.21 | ₩86,593 | ₩87,263 | ₩84,675 | ₩84,970 | -1.87% | 254.8만 |
|---|
| 2026.04.20 | ₩86,217 | ₩86,955 | ₩85,627 | ₩85,869 | -0.40% | 227만 |
|---|
| 2026.04.17 | ₩85,426 | ₩87,652 | ₩85,399 | ₩86,472 | +1.22% | 246.9만 |
|---|
| 2026.04.16 | ₩85,077 | ₩85,426 | ₩83,871 | ₩84,984 | -0.11% | 323.7만 |
|---|
| 2026.04.15 | ₩84,581 | ₩84,581 | ₩83,710 | ₩84,166 | -0.49% | 228.8만 |
|---|
| 2026.04.14 | ₩85,077 | ₩85,520 | ₩84,139 | ₩85,171 | +0.11% | 188.8만 |
|---|
| 2026.04.13 | ₩82,610 | ₩85,587 | ₩82,610 | ₩85,292 | +3.25% | 251.4만 |
|---|
| 2026.04.10 | ₩84,796 | ₩85,332 | ₩83,280 | ₩83,535 | -1.49% | 174.8만 |
|---|
| 2026.04.09 | ₩82,529 | ₩84,581 | ₩82,208 | ₩84,313 | +2.16% | 188.3만 |
|---|
| 2026.04.08 | ₩80,974 | ₩83,415 | ₩80,598 | ₩83,280 | +2.85% | 188.7만 |
|---|
| 2026.04.07 | ₩79,941 | ₩80,370 | ₩79,029 | ₩79,472 | -0.59% | 154.4만 |
|---|
| 2026.04.06 | ₩79,901 | ₩80,384 | ₩79,378 | ₩80,102 | +0.25% | 116.8만 |
|---|
| 2026.04.02 | ₩80,384 | ₩81,175 | ₩79,432 | ₩80,424 | +0.05% | 152.3만 |
|---|
| 2026.04.01 | ₩79,351 | ₩81,725 | ₩79,123 | ₩80,960 | +2.03% | 311.2만 |
|---|
| 2026.03.31 | ₩78,493 | ₩79,807 | ₩77,903 | ₩79,271 | +0.99% | 297.4만 |
|---|
| 2026.03.30 | ₩79,150 | ₩79,297 | ₩77,085 | ₩77,822 | -1.68% | 368.4만 |
|---|
| 2026.03.27 | ₩79,861 | ₩81,993 | ₩79,177 | ₩79,485 | -0.47% | 259.7만 |
|---|
| 2026.03.26 | ₩80,813 | ₩82,100 | ₩79,874 | ₩79,981 | -1.03% | 211.9만 |
|---|
| 2026.03.25 | ₩79,847 | ₩81,939 | ₩79,204 | ₩81,470 | +2.03% | 257.2만 |
|---|
| 2026.03.24 | ₩77,407 | ₩79,941 | ₩76,977 | ₩79,284 | +2.43% | 137만 |
|---|
| 2026.03.23 | ₩78,426 | ₩79,378 | ₩77,340 | ₩78,131 | -0.38% | 215.7만 |
|---|
| 2026.03.20 | ₩79,163 | ₩79,230 | ₩75,945 | ₩76,521 | -3.34% | 438.9만 |
|---|
| 2026.03.19 | ₩79,981 | ₩80,102 | ₩78,815 | ₩79,110 | -1.09% | 208.5만 |
|---|
| 2026.03.18 | ₩82,006 | ₩82,382 | ₩80,008 | ₩80,330 | -2.04% | 190만 |
|---|
| 2026.03.17 | ₩83,817 | ₩83,871 | ₩82,006 | ₩82,824 | -1.18% | 156.8만 |
|---|
| 2026.03.16 | ₩83,871 | ₩84,474 | ₩83,120 | ₩83,280 | -0.70% | 178.9만 |
|---|
| 2026.03.13 | ₩83,589 | ₩83,696 | ₩82,395 | ₩83,401 | -0.22% | 202.5만 |
|---|
| 2026.03.12 | ₩82,422 | ₩83,562 | ₩81,604 | ₩82,731 | +0.37% | 234.7만 |
|---|
| 2026.03.11 | ₩82,811 | ₩83,160 | ₩81,899 | ₩82,489 | -0.39% | 137.3만 |
|---|
| 2026.03.10 | ₩82,838 | ₩84,461 | ₩82,141 | ₩83,173 | +0.40% | 147.7만 |
|---|
| 2026.03.09 | ₩82,865 | ₩84,072 | ₩81,470 | ₩83,669 | +0.97% | 183.6만 |
|---|
| 2026.03.06 | ₩85,131 | ₩85,131 | ₩82,811 | ₩83,857 | -1.50% | 202.5만 |
|---|
| 2026.03.05 | ₩86,298 | ₩86,955 | ₩84,380 | ₩84,782 | -1.76% | 202.1만 |
|---|
| 2026.03.04 | ₩87,532 | ₩87,867 | ₩86,016 | ₩86,875 | -0.75% | 165.6만 |
|---|
| 2026.03.03 | ₩87,344 | ₩87,853 | ₩86,231 | ₩87,438 | +0.11% | 165.5만 |
|---|
| 2026.03.02 | ₩89,275 | ₩89,610 | ₩88,175 | ₩89,074 | -0.23% | 211.3만 |
|---|
| 2026.02.27 | ₩89,516 | ₩90,200 | ₩88,779 | ₩90,026 | +0.57% | 266.1만 |
|---|
| 2026.02.26 | ₩88,940 | ₩89,449 | ₩87,827 | ₩89,355 | +0.47% | 170.5만 |
|---|
| 2026.02.25 | ₩89,087 | ₩89,423 | ₩87,465 | ₩88,551 | -0.60% | 159.6만 |
|---|
| 2026.02.24 | ₩90,200 | ₩90,790 | ₩88,967 | ₩89,208 | -1.10% | 221.3만 |
|---|
| 2026.02.23 | ₩88,886 | ₩90,039 | ₩88,470 | ₩90,039 | +1.30% | 174.1만 |
|---|
| 2026.02.20 | ₩88,846 | ₩89,382 | ₩88,242 | ₩89,221 | +0.42% | 215.7만 |
|---|
| 2026.02.19 | ₩88,846 | ₩89,288 | ₩87,558 | ₩88,551 | -0.33% | 146.8만 |
|---|
| 2026.02.18 | ₩89,302 | ₩89,879 | ₩88,725 | ₩88,926 | -0.42% | 226.3만 |
|---|
| 2026.02.17 | ₩90,469 | ₩90,951 | ₩88,900 | ₩89,248 | -1.35% | 168만 |
|---|
| 2026.02.13 | ₩89,516 | ₩90,790 | ₩88,269 | ₩90,241 | +0.81% | 185.3만 |
|---|
| 2026.02.12 | ₩90,750 | ₩91,394 | ₩89,355 | ₩89,476 | -1.40% | 190만 |
|---|
| 2026.02.11 | ₩90,616 | ₩91,582 | ₩89,744 | ₩90,308 | -0.34% | 216.2만 |
|---|
| 2026.02.10 | ₩89,597 | ₩90,898 | ₩88,886 | ₩90,871 | +1.42% | 221.6만 |
|---|
| 2026.02.09 | ₩88,537 | ₩89,423 | ₩87,626 | ₩89,382 | +0.95% | 227.9만 |
|---|
| 2026.02.06 | ₩89,288 | ₩89,490 | ₩88,256 | ₩89,141 | -0.17% | 337.5만 |
|---|
| 2026.02.05 | ₩87,532 | ₩89,811 | ₩86,606 | ₩88,765 | +1.41% | 397.6만 |
|---|
| 2026.02.04 | ₩83,897 | ₩87,237 | ₩83,495 | ₩86,915 | +3.60% | 462만 |
|---|
| 2026.02.03 | ₩79,740 | ₩84,179 | ₩78,050 | ₩82,838 | +3.88% | 588.6만 |
|---|
| 2026.02.02 | ₩75,784 | ₩76,642 | ₩75,087 | ₩76,025 | +0.32% | 361.7만 |
|---|
| 2026.01.30 | ₩75,583 | ₩76,374 | ₩74,993 | ₩76,267 | +0.90% | 216.5만 |
|---|
| 2026.01.29 | ₩76,025 | ₩76,481 | ₩75,113 | ₩75,864 | -0.21% | 188.3만 |
|---|
| 2026.01.28 | ₩76,267 | ₩76,535 | ₩74,952 | ₩75,449 | -1.07% | 158.4만 |
|---|
| 2026.01.27 | ₩76,441 | ₩76,937 | ₩76,039 | ₩76,454 | +0.02% | 126.9만 |
|---|
| 2026.01.26 | ₩77,152 | ₩77,246 | ₩76,186 | ₩76,723 | -0.56% | 181.4만 |
|---|
| 2026.01.23 | ₩75,610 | ₩77,112 | ₩75,462 | ₩76,924 | +1.74% | 173.7만 |
|---|
| 2026.01.22 | ₩74,832 | ₩76,240 | ₩74,832 | ₩75,489 | +0.88% | 156.9만 |
|---|
| 2026.01.21 | ₩74,711 | ₩75,006 | ₩73,678 | ₩74,993 | +0.38% | 197만 |
|---|
| 2026.01.20 | ₩74,416 | ₩75,060 | ₩74,121 | ₩74,255 | -0.22% | 187만 |
|---|
| 2026.01.16 | ₩74,617 | ₩75,382 | ₩74,108 | ₩75,207 | +0.79% | 240.1만 |
|---|
| 2026.01.15 | ₩75,422 | ₩75,569 | ₩74,295 | ₩74,952 | -0.62% | 140.5만 |
|---|
| 2026.01.14 | ₩74,537 | ₩75,422 | ₩73,853 | ₩75,140 | +0.81% | 170.3만 |
|---|
| 2026.01.13 | ₩74,255 | ₩74,429 | ₩73,504 | ₩74,429 | +0.23% | 152.1만 |
|---|
| 2026.01.12 | ₩74,577 | ₩74,778 | ₩74,067 | ₩74,389 | -0.25% | 173.1만 |
|---|
| 2026.01.09 | ₩74,094 | ₩74,724 | ₩73,209 | ₩74,590 | +0.67% | 171.1만 |
|---|
| 2026.01.08 | ₩71,251 | ₩74,067 | ₩70,795 | ₩73,531 | +3.20% | 204만 |
|---|
| 2026.01.07 | ₩72,874 | ₩73,571 | ₩71,050 | ₩71,787 | -1.49% | 282.7만 |
|---|
| 2026.01.06 | ₩73,504 | ₩74,537 | ₩72,766 | ₩72,820 | -0.93% | 493.2만 |
|---|
| 2026.01.05 | ₩70,835 | ₩72,807 | ₩70,688 | ₩72,297 | +2.06% | 280.2만 |
|---|
| 2026.01.02 | ₩71,157 | ₩71,828 | ₩70,031 | ₩71,546 | +0.55% | 224.4만 |
|---|
| 2025.12.31 | ₩71,130 | ₩71,425 | ₩70,956 | ₩71,036 | -0.13% | 136.2만 |
|---|
| 2025.12.30 | ₩71,144 | ₩71,720 | ₩70,902 | ₩71,399 | +0.36% | 136.2만 |
|---|
| 2025.12.29 | ₩70,473 | ₩71,506 | ₩70,366 | ₩71,291 | +1.16% | 170.2만 |
|---|
| 2025.12.26 | ₩70,178 | ₩70,715 | ₩70,084 | ₩70,621 | +0.63% | 96.5만 |
|---|
| 2025.12.24 | ₩70,004 | ₩70,406 | ₩69,950 | ₩70,098 | +0.13% | 120.8만 |
|---|
| 2025.12.23 | ₩69,843 | ₩70,406 | ₩69,494 | ₩70,044 | +0.29% | 149.3만 |
|---|
| 2025.12.22 | ₩69,374 | ₩70,272 | ₩69,172 | ₩70,165 | +1.14% | 237.4만 |
|---|
| 2025.12.19 | ₩70,017 | ₩70,473 | ₩69,534 | ₩69,776 | -0.34% | 553.7만 |
|---|
| 2025.12.18 | ₩69,923 | ₩71,036 | ₩69,494 | ₩70,339 | +0.59% | 370.2만 |
|---|
| 2025.12.17 | ₩69,695 | ₩70,259 | ₩68,944 | ₩69,830 | +0.19% | 350.9만 |
|---|
| 2025.12.16 | ₩69,374 | ₩69,910 | ₩69,146 | ₩69,414 | +0.06% | 365.7만 |
|---|
| 2025.12.15 | ₩68,395 | ₩69,253 | ₩67,898 | ₩69,172 | +1.14% | 359.8만 |
|---|
| 2025.12.12 | ₩66,302 | ₩68,448 | ₩66,155 | ₩68,274 | +2.97% | 360.3만 |
|---|
| 2025.12.11 | ₩64,036 | ₩66,209 | ₩63,741 | ₩65,994 | +3.06% | 401.2만 |
|---|
| 2025.12.10 | ₩62,735 | ₩64,774 | ₩62,561 | ₩64,063 | +2.12% | 277.1만 |
|---|
| 2025.12.09 | ₩63,754 | ₩63,754 | ₩62,829 | ₩62,856 | -1.41% | 172.2만 |
|---|
| 2025.12.08 | ₩65,592 | ₩65,592 | ₩63,714 | ₩63,982 | -2.45% | 218.4만 |
|---|
| 2025.12.05 | ₩65,364 | ₩66,329 | ₩64,948 | ₩65,753 | +0.59% | 278.4만 |
|---|
| 2025.12.04 | ₩65,230 | ₩65,645 | ₩65,002 | ₩65,511 | +0.43% | 244.8만 |
|---|
| 2025.12.03 | ₩65,189 | ₩65,981 | ₩64,975 | ₩65,417 | +0.35% | 162.4만 |
|---|
| 2025.12.02 | ₩66,075 | ₩66,075 | ₩64,720 | ₩64,921 | -1.75% | 195.2만 |
|---|
| 2025.12.01 | ₩65,981 | ₩66,638 | ₩65,686 | ₩65,753 | -0.35% | 225만 |
|---|
| 2025.11.28 | ₩66,691 | ₩67,094 | ₩66,048 | ₩66,423 | -0.40% | 105.5만 |
|---|
| 2025.11.26 | ₩65,927 | ₩66,732 | ₩65,645 | ₩66,557 | +0.96% | 150.2만 |
|---|
| 2025.11.25 | ₩66,034 | ₩66,611 | ₩65,940 | ₩66,222 | +0.28% | 228.8만 |
|---|
| 2025.11.24 | ₩66,356 | ₩66,826 | ₩65,203 | ₩65,484 | -1.31% | 649.8만 |
|---|
| 2025.11.21 | ₩64,653 | ₩67,509 | ₩64,492 | ₩66,879 | +3.44% | 425.2만 |
|---|
| 2025.11.20 | ₩63,620 | ₩64,479 | ₩63,500 | ₩64,251 | +0.99% | 331.5만 |
|---|
| 2025.11.19 | ₩63,620 | ₩63,848 | ₩63,231 | ₩63,795 | +0.27% | 263.9만 |
|---|
| 2025.11.18 | ₩63,996 | ₩64,251 | ₩63,433 | ₩63,741 | -0.40% | 237.7만 |
|---|
| 2025.11.17 | ₩64,868 | ₩65,082 | ₩63,500 | ₩63,728 | -1.76% | 305.5만 |
|---|
| 2025.11.14 | ₩64,117 | ₩64,613 | ₩63,258 | ₩63,835 | -0.44% | 414.2만 |
|---|
| 2025.11.13 | ₩62,682 | ₩64,733 | ₩62,440 | ₩64,291 | +2.57% | 362.7만 |
|---|
| 2025.11.12 | ₩63,500 | ₩63,929 | ₩62,239 | ₩62,320 | -1.86% | 354.8만 |
|---|
| 2025.11.11 | ₩62,440 | ₩63,875 | ₩62,440 | ₩63,366 | +1.48% | 334.8만 |
|---|
| 2025.11.10 | ₩63,567 | ₩65,136 | ₩61,770 | ₩62,239 | -2.09% | 471.6만 |
|---|
| 2025.11.07 | ₩65,887 | ₩65,887 | ₩64,868 | ₩65,686 | -0.31% | 350.2만 |
|---|
| 2025.11.06 | ₩65,726 | ₩66,343 | ₩64,707 | ₩64,881 | -1.29% | 274.7만 |
|---|
| 2025.11.05 | ₩64,210 | ₩65,779 | ₩63,111 | ₩65,565 | +2.11% | 365.7만 |
|---|
| 2025.11.04 | ₩62,279 | ₩64,747 | ₩60,120 | ₩64,143 | +2.99% | 495.2만 |
|---|
| 2025.11.03 | ₩62,615 | ₩63,526 | ₩62,185 | ₩63,178 | +0.90% | 413.4만 |
|---|
| 2025.10.31 | ₩62,843 | ₩63,191 | ₩62,132 | ₩63,030 | +0.30% | 331만 |
|---|
| 2025.10.30 | ₩63,875 | ₩64,385 | ₩63,379 | ₩63,419 | -0.71% | 252.4만 |
|---|
| 2025.10.29 | ₩65,404 | ₩65,632 | ₩63,795 | ₩64,076 | -2.03% | 253.9만 |
|---|
| 2025.10.28 | ₩66,732 | ₩66,893 | ₩65,766 | ₩65,833 | -1.35% | 191.5만 |
|---|
| 2025.10.27 | ₩67,201 | ₩67,523 | ₩66,598 | ₩66,852 | -0.52% | 303.2만 |
|---|
| 2025.10.24 | ₩67,054 | ₩67,214 | ₩66,530 | ₩66,826 | -0.34% | 215만 |
|---|
| 2025.10.23 | ₩66,866 | ₩67,952 | ₩66,262 | ₩66,651 | -0.32% | 245.9만 |
|---|
| 2025.10.22 | ₩66,423 | ₩67,188 | ₩66,155 | ₩66,718 | +0.44% | 269.2만 |
|---|
| 2025.10.21 | ₩66,678 | ₩66,893 | ₩66,034 | ₩66,168 | -0.76% | 253.5만 |
|---|
| 2025.10.20 | ₩64,908 | ₩65,659 | ₩64,693 | ₩65,324 | +0.64% | 260만 |
|---|
| 2025.10.17 | ₩64,559 | ₩65,042 | ₩64,251 | ₩64,814 | +0.39% | 231.5만 |
|---|
| 2025.10.16 | ₩63,795 | ₩64,948 | ₩63,754 | ₩64,452 | +1.03% | 444.8만 |
|---|
| 2025.10.15 | ₩63,835 | ₩65,163 | ₩63,500 | ₩63,768 | -0.11% | 321.7만 |
|---|
| 2025.10.14 | ₩62,883 | ₩64,117 | ₩62,548 | ₩63,808 | +1.47% | 343.7만 |
|---|
| 2025.10.13 | ₩63,299 | ₩63,982 | ₩63,044 | ₩63,084 | -0.34% | 259.5만 |
|---|
| 2025.10.10 | ₩64,371 | ₩64,438 | ₩63,111 | ₩63,151 | -1.90% | 241만 |
|---|