볼 과거 주가·일별 시세 (BALL) · 티커911

시장 데이터를 불러오는 중

볼 과거 주가·일별 시세 (BALL) · 티커911

일간2026.05.04

+0.05%

시가: ₩81,697
고가: ₩82,408
저가: ₩80,221
종가: ₩81,737
거래량: 364.8만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩77,498	₩78,839	₩77,498	₩78,424	+1.19%	175.7만
2026.10.06	—	—	—	₩77,042	—	—
2026.10.05	₩75,432	₩75,928	₩75,016	₩75,875	+0.59%	24만
2026.10.02	₩76,291	₩76,760	₩75,580	₩75,620	-0.88%	186.4만
2026.09.30	—	—	—	₩75,164	—	—
2026.09.28	₩75,727	₩77,203	₩75,123	₩76,639	+1.20%	201.4만
2026.09.25	₩76,130	₩76,760	₩75,526	₩76,237	+0.14%	194.8만
2026.09.24	₩78,464	₩79,148	₩75,821	₩76,009	-3.13%	251만
2026.09.23	—	—	—	₩78,906	—	—
2026.09.22	₩82,153	₩81,348	₩80,288	₩80,449	-2.07%	174.8만
2026.09.21	₩81,254	₩81,576	₩80,100	₩80,100	-1.42%	204.9만
2026.09.18	₩82,005	₩82,247	₩80,677	₩80,691	-1.60%	359.7만
2026.09.17	₩82,904	₩82,904	₩81,469	₩81,496	-1.70%	150.5만
2026.09.16	—	—	—	₩82,180	—	—
2026.09.15	₩81,375	₩82,113	₩80,811	₩81,844	+0.58%	212.6만
2026.09.14	₩80,798	₩81,791	₩80,355	₩81,442	+0.80%	179.7만
2026.09.02	₩84,903	₩85,761	₩84,085	₩84,916	+0.02%	199.8만
2026.09.01	₩84,407	₩84,796	₩83,669	₩84,205	-0.24%	159.6만
2026.08.31	₩85,225	₩85,480	₩84,232	₩84,474	-0.88%	230.1만
2026.08.27	₩86,513	₩86,526	₩84,608	₩85,010	-1.74%	151만
2026.08.26	₩86,244	₩87,090	₩85,788	₩85,922	-0.37%	105.1만
2026.08.25	₩86,593	₩86,674	₩85,104	₩85,963	-0.73%	112.4만
2026.08.24	₩85,694	₩86,768	₩85,359	₩86,419	+0.85%	160.7만
2026.08.21	₩84,447	₩85,386	₩84,219	₩85,305	+1.02%	138.7만
2026.08.20	₩82,917	₩84,366	₩82,864	₩83,991	+1.29%	163.5만
2026.08.19	₩83,293	₩84,742	₩83,172	₩84,004	+0.85%	178.2만
2026.08.18	₩82,810	₩83,025	₩81,750	₩82,730	-0.10%	183.7만
2026.08.17	₩83,749	₩83,749	₩81,978	₩82,072	-2.00%	130.9만
2026.08.14	₩82,596	₩83,226	₩81,697	₩82,931	+0.41%	160.7만
2026.08.13	₩84,071	₩84,474	₩83,038	₩83,078	-1.18%	138.7만
2026.08.12	₩83,776	₩84,366	₩82,837	₩83,360	-0.50%	142.3만
2026.08.11	₩83,548	₩84,930	₩83,548	₩84,380	+1.00%	172.4만
2026.08.10	₩84,420	₩84,889	₩83,119	₩83,950	-0.56%	216.6만
2026.08.07	₩85,131	₩85,265	₩83,709	₩85,118	-0.02%	176.3만
2026.08.06	₩85,587	₩85,681	₩84,165	₩84,688	-1.05%	178.4만
2026.08.05	₩84,782	₩85,829	₩84,272	₩85,171	+0.46%	238.1만
2026.08.04	₩82,985	₩85,842	₩81,563	₩85,520	+3.06%	346.6만
2026.08.03	₩87,774	₩88,632	₩86,875	₩87,398	-0.43%	219.6만
2026.07.31	₩87,371	₩87,465	₩85,990	₩87,063	-0.35%	216.9만
2026.07.30	₩88,686	₩88,740	₩86,365	₩87,613	-1.21%	144.8만
2026.07.29	₩88,753	₩88,887	₩87,063	₩88,324	-0.48%	218.8만
2026.07.28	₩88,055	₩90,618	₩87,801	₩89,732	+1.90%	244.1만
2026.07.27	₩86,124	₩87,492	₩86,030	₩86,754	+0.73%	219.6만
2026.07.24	₩83,387	₩85,694	₩82,757	₩85,641	+2.70%	133.8만
2026.07.23	₩83,199	₩84,152	₩82,622	₩83,481	+0.34%	219.1만
2026.07.22	₩84,407	₩84,500	₩83,307	₩83,642	-0.91%	154.4만
2026.07.21	₩82,636	₩84,957	₩82,636	₩83,910	+1.54%	159.5만
2026.07.20	₩84,259	₩84,259	₩83,213	₩83,508	-0.89%	174.2만
2026.07.17	₩85,037	₩86,016	₩83,481	₩84,125	-1.07%	178.3만
2026.07.16	₩81,938	₩84,769	₩81,938	₩84,715	+3.39%	190.6만
2026.07.15	₩81,174	₩82,086	₩80,624	₩81,563	+0.48%	259.1만
2026.07.14	₩82,864	₩82,864	₩80,825	₩81,106	-2.12%	167.3만
2026.07.13	₩82,985	₩83,468	₩81,187	₩82,233	-0.91%	144.8만
2026.07.10	₩82,113	₩83,266	₩81,697	₩82,757	+0.78%	133.8만
2026.07.09	₩81,911	₩82,609	₩80,905	₩81,831	-0.10%	124.7만
2026.07.08	₩82,877	₩82,891	₩80,409	₩80,878	-2.41%	220만
2026.07.07	₩85,064	₩85,721	₩84,031	₩84,058	-1.18%	161.5만
2026.07.06	₩85,775	₩85,775	₩82,247	₩84,447	-1.55%	264.9만
2026.07.02	₩83,561	₩85,050	₩82,904	₩85,037	+1.77%	188.6만
2026.07.01	₩83,186	₩83,749	₩82,408	₩82,837	-0.42%	217.1만
2026.06.30	₩82,730	₩84,205	₩82,153	₩83,709	+1.18%	257.2만
2026.06.29	₩82,354	₩83,199	₩81,737	₩83,199	+1.03%	217.2만
2026.06.26	₩82,019	₩83,427	₩81,697	₩82,891	+1.06%	463.5만
2026.06.25	₩82,408	₩83,561	₩81,871	₩82,327	-0.10%	310.9만
2026.06.24	₩81,831	₩83,897	₩81,522	₩81,804	-0.03%	465.5만
2026.06.23	₩78,195	₩81,697	₩77,967	₩81,147	+3.77%	513.5만
2026.06.22	₩77,189	₩78,303	₩76,572	₩78,075	+1.15%	720.4만
2026.06.18	₩78,772	₩78,813	₩77,270	₩77,431	-1.70%	436만
2026.06.17	₩77,592	₩79,389	₩76,908	₩77,431	-0.21%	263.9만
2026.06.16	₩77,095	₩78,236	₩77,095	₩78,061	+1.25%	226.1만
2026.06.15	₩77,069	₩78,356	₩76,760	₩76,934	-0.17%	302.5만
2026.06.12	₩76,425	₩77,055	₩75,606	₩76,438	+0.02%	233.7만
2026.06.11	₩73,514	₩75,727	₩73,406	₩75,580	+2.81%	313.3만
2026.06.10	₩72,977	₩74,989	₩72,481	₩73,406	+0.59%	394.5만
2026.06.09	₩71,300	₩73,098	₩71,193	₩72,682	+1.94%	409.2만
2026.06.08	₩70,294	₩70,723	₩69,704	₩70,589	+0.42%	262.9만
2026.06.05	₩70,764	₩71,864	₩70,670	₩70,992	+0.32%	239.2만
2026.06.04	₩72,078	₩72,467	₩70,254	₩70,697	-1.92%	364.1만
2026.06.03	₩71,823	₩72,199	₩70,629	₩70,871	-1.33%	247.1만
2026.06.02	₩72,186	₩73,192	₩71,984	₩72,105	-0.11%	259.3만
2026.06.01	₩72,239	₩73,380	₩71,864	₩72,038	-0.28%	286.2만
2026.05.29	₩75,030	₩75,284	₩73,071	₩73,339	-2.25%	818.8만
2026.05.28	₩74,949	₩75,794	₩74,426	₩75,445	+0.66%	230만
2026.05.27	₩76,398	₩77,189	₩75,700	₩75,808	-0.77%	249.7만
2026.05.26	₩76,344	₩76,465	₩75,580	₩75,861	-0.63%	221.3만
2026.05.22	₩75,754	₩75,928	₩74,386	₩75,808	+0.07%	165.9만
2026.05.21	₩75,580	₩76,277	₩74,708	₩75,593	+0.02%	251.9만
2026.05.20	₩74,037	₩76,277	₩73,245	₩76,210	+2.94%	382.2만
2026.05.19	₩74,453	₩74,708	₩73,219	₩73,930	-0.70%	243.5만
2026.05.18	₩75,043	₩75,942	₩74,466	₩74,855	-0.25%	241.5만
2026.05.15	₩75,902	₩75,902	₩73,876	₩74,050	-2.44%	195.7만
2026.05.14	₩76,210	₩76,666	₩75,660	₩75,955	-0.33%	162.9만
2026.05.13	₩77,095	₩78,142	₩75,673	₩75,727	-1.77%	207.7만
2026.05.12	₩77,578	₩77,900	₩76,760	₩77,230	-0.45%	217.8만
2026.05.11	₩79,188	₩79,550	₩77,176	₩77,431	-2.22%	250.1만
2026.05.08	₩78,866	₩80,114	₩78,330	₩78,504	-0.46%	315.6만
2026.05.07	₩79,564	₩79,845	₩78,182	₩78,356	-1.52%	365.8만
2026.05.06	₩78,517	₩80,865	₩78,276	₩79,148	+0.80%	555.7만
2026.05.05	₩82,663	₩82,663	₩76,545	₩76,612	-7.32%	511.2만
2026.05.04	₩81,697	₩82,408	₩80,221	₩81,737	+0.05%	364.8만
2026.05.01	₩82,153	₩82,663	₩81,496	₩82,274	+0.15%	163.5만
2026.04.30	₩80,235	₩82,274	₩80,235	₩81,938	+2.12%	368.5만
2026.04.29	₩81,925	₩83,146	₩80,315	₩80,878	-1.28%	206.5만
2026.04.28	₩82,569	₩83,642	₩81,643	₩82,408	-0.19%	381.8만
2026.04.27	₩82,435	₩83,293	₩81,911	₩81,925	-0.62%	277.5만
2026.04.24	₩84,474	₩84,474	₩81,885	₩82,260	-2.62%	282.8만
2026.04.23	₩85,091	₩85,855	₩84,433	₩84,675	-0.49%	159.9만
2026.04.22	₩85,265	₩85,453	₩83,414	₩84,071	-1.40%	280.3만
2026.04.21	₩86,620	₩87,291	₩84,702	₩84,997	-1.87%	254.8만
2026.04.20	₩86,244	₩86,982	₩85,654	₩85,896	-0.40%	227만
2026.04.17	₩85,453	₩87,680	₩85,426	₩86,499	+1.22%	246.9만
2026.04.16	₩85,104	₩85,453	₩83,897	₩85,010	-0.11%	323.7만
2026.04.15	₩84,608	₩84,608	₩83,736	₩84,192	-0.49%	228.8만
2026.04.14	₩85,104	₩85,547	₩84,165	₩85,198	+0.11%	188.8만
2026.04.13	₩82,636	₩85,614	₩82,636	₩85,319	+3.25%	251.4만
2026.04.10	₩84,822	₩85,359	₩83,307	₩83,561	-1.49%	174.8만
2026.04.09	₩82,555	₩84,608	₩82,233	₩84,339	+2.16%	188.3만
2026.04.08	₩80,999	₩83,441	₩80,624	₩83,307	+2.85%	188.7만
2026.04.07	₩79,966	₩80,395	₩79,054	₩79,497	-0.59%	154.4만
2026.04.06	₩79,926	₩80,409	₩79,403	₩80,127	+0.25%	116.8만
2026.04.02	₩80,409	₩81,200	₩79,456	₩80,449	+0.05%	152.3만
2026.04.01	₩79,376	₩81,750	₩79,148	₩80,986	+2.03%	311.2만
2026.03.31	₩78,517	₩79,832	₩77,927	₩79,295	+0.99%	297.4만
2026.03.30	₩79,175	₩79,322	₩77,109	₩77,847	-1.68%	368.4만
2026.03.27	₩79,886	₩82,019	₩79,202	₩79,510	-0.47%	259.7만
2026.03.26	₩80,838	₩82,126	₩79,899	₩80,006	-1.03%	211.9만
2026.03.25	₩79,872	₩81,965	₩79,228	₩81,496	+2.03%	257.2만
2026.03.24	₩77,431	₩79,966	₩77,002	₩79,309	+2.43%	137만
2026.03.23	₩78,450	₩79,403	₩77,364	₩78,155	-0.38%	215.7만
2026.03.20	₩79,188	₩79,255	₩75,969	₩76,545	-3.34%	438.9만
2026.03.19	₩80,006	₩80,127	₩78,839	₩79,134	-1.09%	208.5만
2026.03.18	₩82,032	₩82,408	₩80,033	₩80,355	-2.04%	190만
2026.03.17	₩83,843	₩83,897	₩82,032	₩82,850	-1.18%	156.8만
2026.03.16	₩83,897	₩84,500	₩83,146	₩83,307	-0.70%	178.9만
2026.03.13	₩83,615	₩83,722	₩82,421	₩83,427	-0.22%	202.5만
2026.03.12	₩82,448	₩83,588	₩81,630	₩82,757	+0.37%	234.7만
2026.03.11	₩82,837	₩83,186	₩81,925	₩82,515	-0.39%	137.3만
2026.03.10	₩82,864	₩84,487	₩82,166	₩83,199	+0.40%	147.7만
2026.03.09	₩82,891	₩84,098	₩81,496	₩83,696	+0.97%	183.6만
2026.03.06	₩85,158	₩85,158	₩82,837	₩83,883	-1.50%	202.5만
2026.03.05	₩86,325	₩86,982	₩84,407	₩84,809	-1.76%	202.1만
2026.03.04	₩87,559	₩87,894	₩86,043	₩86,902	-0.75%	165.6만
2026.03.03	₩87,371	₩87,881	₩86,258	₩87,465	+0.11%	165.5만
2026.03.02	₩89,303	₩89,638	₩88,203	₩89,102	-0.23%	211.3만
2026.02.27	₩89,544	₩90,229	₩88,807	₩90,054	+0.57%	266.1만
2026.02.26	₩88,968	₩89,477	₩87,854	₩89,383	+0.47%	170.5만
2026.02.25	₩89,115	₩89,451	₩87,492	₩88,579	-0.60%	159.6만
2026.02.24	₩90,229	₩90,819	₩88,994	₩89,236	-1.10%	221.3만
2026.02.23	₩88,914	₩90,068	₩88,498	₩90,068	+1.30%	174.1만
2026.02.20	₩88,874	₩89,410	₩88,270	₩89,249	+0.42%	215.7만
2026.02.19	₩88,874	₩89,316	₩87,586	₩88,579	-0.33%	146.8만
2026.02.18	₩89,330	₩89,907	₩88,753	₩88,954	-0.42%	226.3만
2026.02.17	₩90,497	₩90,980	₩88,927	₩89,276	-1.35%	168만
2026.02.13	₩89,544	₩90,819	₩88,297	₩90,269	+0.81%	185.3만
2026.02.12	₩90,779	₩91,423	₩89,383	₩89,504	-1.40%	190만
2026.02.11	₩90,644	₩91,610	₩89,773	₩90,336	-0.34%	216.2만
2026.02.10	₩89,625	₩90,926	₩88,914	₩90,899	+1.42%	221.6만
2026.02.09	₩88,565	₩89,451	₩87,653	₩89,410	+0.95%	227.9만
2026.02.06	₩89,316	₩89,518	₩88,283	₩89,169	-0.17%	337.5만
2026.02.05	₩87,559	₩89,840	₩86,633	₩88,793	+1.41%	397.6만
2026.02.04	₩83,924	₩87,264	₩83,521	₩86,942	+3.60%	462만
2026.02.03	₩79,765	₩84,205	₩78,075	₩82,864	+3.88%	588.6만
2026.02.02	₩75,808	₩76,666	₩75,110	₩76,049	+0.32%	361.7만
2026.01.30	₩75,606	₩76,398	₩75,016	₩76,291	+0.90%	216.5만
2026.01.29	₩76,049	₩76,505	₩75,137	₩75,888	-0.21%	188.3만
2026.01.28	₩76,291	₩76,559	₩74,976	₩75,472	-1.07%	158.4만
2026.01.27	₩76,465	₩76,961	₩76,062	₩76,478	+0.02%	126.9만
2026.01.26	₩77,176	₩77,270	₩76,210	₩76,747	-0.56%	181.4만
2026.01.23	₩75,633	₩77,136	₩75,486	₩76,948	+1.74%	173.7만
2026.01.22	₩74,855	₩76,264	₩74,855	₩75,512	+0.88%	156.9만
2026.01.21	₩74,734	₩75,030	₩73,701	₩75,016	+0.38%	197만
2026.01.20	₩74,439	₩75,083	₩74,144	₩74,278	-0.22%	187만
2026.01.16	₩74,641	₩75,405	₩74,131	₩75,231	+0.79%	240.1만
2026.01.15	₩75,445	₩75,593	₩74,319	₩74,976	-0.62%	140.5만
2026.01.14	₩74,560	₩75,445	₩73,876	₩75,164	+0.81%	170.3만
2026.01.13	₩74,278	₩74,453	₩73,527	₩74,453	+0.23%	152.1만
2026.01.12	₩74,600	₩74,801	₩74,090	₩74,412	-0.25%	173.1만
2026.01.09	₩74,117	₩74,748	₩73,232	₩74,614	+0.67%	171.1만
2026.01.08	₩71,273	₩74,090	₩70,817	₩73,554	+3.20%	204만
2026.01.07	₩72,897	₩73,594	₩71,072	₩71,810	-1.49%	282.7만
2026.01.06	₩73,527	₩74,560	₩72,789	₩72,843	-0.93%	493.2만
2026.01.05	₩70,858	₩72,829	₩70,710	₩72,320	+2.06%	280.2만
2026.01.02	₩71,179	₩71,850	₩70,053	₩71,568	+0.55%	224.4만
2025.12.31	₩71,153	₩71,448	₩70,978	₩71,059	-0.13%	136.2만
2025.12.30	₩71,166	₩71,743	₩70,925	₩71,421	+0.36%	136.2만
2025.12.29	₩70,495	₩71,528	₩70,388	₩71,314	+1.16%	170.2만
2025.12.26	₩70,200	₩70,737	₩70,106	₩70,643	+0.63%	96.5만
2025.12.24	₩70,026	₩70,428	₩69,972	₩70,120	+0.13%	120.8만
2025.12.23	₩69,865	₩70,428	₩69,516	₩70,066	+0.29%	149.3만
2025.12.22	₩69,395	₩70,294	₩69,194	₩70,187	+1.14%	237.4만
2025.12.19	₩70,039	₩70,495	₩69,556	₩69,798	-0.34%	553.7만
2025.12.18	₩69,945	₩71,059	₩69,516	₩70,361	+0.59%	370.2만
2025.12.17	₩69,717	₩70,281	₩68,966	₩69,851	+0.19%	350.9만
2025.12.16	₩69,395	₩69,932	₩69,167	₩69,436	+0.06%	365.7만
2025.12.15	₩68,416	₩69,275	₩67,920	₩69,194	+1.14%	359.8만
2025.12.12	₩66,323	₩68,470	₩66,176	₩68,295	+2.97%	360.3만
2025.12.11	₩64,056	₩66,229	₩63,761	₩66,015	+3.06%	401.2만
2025.12.10	₩62,755	₩64,794	₩62,581	₩64,083	+2.12%	277.1만
2025.12.09	₩63,774	₩63,774	₩62,849	₩62,876	-1.41%	172.2만
2025.12.08	₩65,612	₩65,612	₩63,734	₩64,002	-2.45%	218.4만
2025.12.05	₩65,384	₩66,350	₩64,968	₩65,773	+0.59%	278.4만
2025.12.04	₩65,250	₩65,666	₩65,022	₩65,532	+0.43%	244.8만
2025.12.03	₩65,210	₩66,001	₩64,995	₩65,438	+0.35%	162.4만
2025.12.02	₩66,095	₩66,095	₩64,740	₩64,942	-1.75%	195.2만
2025.12.01	₩66,001	₩66,659	₩65,706	₩65,773	-0.35%	225만
2025.11.28	₩66,712	₩67,115	₩66,068	₩66,444	-0.40%	105.5만
2025.11.26	₩65,948	₩66,753	₩65,666	₩66,578	+0.96%	150.2만
2025.11.25	₩66,055	₩66,632	₩65,961	₩66,243	+0.28%	228.8만
2025.11.24	₩66,377	₩66,846	₩65,223	₩65,505	-1.31%	649.8만
2025.11.21	₩64,673	₩67,531	₩64,512	₩66,900	+3.44%	425.2만
2025.11.20	₩63,640	₩64,499	₩63,520	₩64,271	+0.99%	331.5만
2025.11.19	₩63,640	₩63,868	₩63,251	₩63,815	+0.27%	263.9만
2025.11.18	₩64,016	₩64,271	₩63,452	₩63,761	-0.40%	237.7만
2025.11.17	₩64,888	₩65,103	₩63,520	₩63,748	-1.76%	305.5만
2025.11.14	₩64,137	₩64,633	₩63,278	₩63,855	-0.44%	414.2만
2025.11.13	₩62,701	₩64,754	₩62,460	₩64,311	+2.57%	362.7만
2025.11.12	₩63,520	₩63,949	₩62,259	₩62,339	-1.86%	354.8만
2025.11.11	₩62,460	₩63,895	₩62,460	₩63,385	+1.48%	334.8만
2025.11.10	₩63,587	₩65,156	₩61,789	₩62,259	-2.09%	471.6만
2025.11.07	₩65,907	₩65,907	₩64,888	₩65,706	-0.31%	350.2만
2025.11.06	₩65,746	₩66,364	₩64,727	₩64,901	-1.29%	274.7만
2025.11.05	₩64,231	₩65,800	₩63,131	₩65,585	+2.11%	365.7만
2025.11.04	₩62,299	₩64,767	₩60,139	₩64,163	+2.99%	495.2만
2025.11.03	₩62,634	₩63,546	₩62,205	₩63,198	+0.90%	413.4만
2025.10.31	₩62,862	₩63,211	₩62,151	₩63,050	+0.30%	331만
2025.10.30	₩63,895	₩64,405	₩63,399	₩63,439	-0.71%	252.4만
2025.10.29	₩65,424	₩65,653	₩63,815	₩64,096	-2.03%	253.9만
2025.10.28	₩66,753	₩66,914	₩65,787	₩65,854	-1.35%	191.5만
2025.10.27	₩67,222	₩67,544	₩66,618	₩66,873	-0.52%	303.2만
2025.10.24	₩67,075	₩67,235	₩66,551	₩66,846	-0.34%	215만
2025.10.23	₩66,887	₩67,973	₩66,283	₩66,672	-0.32%	245.9만
2025.10.22	₩66,444	₩67,209	₩66,176	₩66,739	+0.44%	269.2만
2025.10.21	₩66,699	₩66,914	₩66,055	₩66,189	-0.76%	253.5만
2025.10.20	₩64,928	₩65,679	₩64,713	₩65,344	+0.64%	260만
2025.10.17	₩64,579	₩65,062	₩64,271	₩64,834	+0.39%	231.5만
2025.10.16	₩63,815	₩64,968	₩63,774	₩64,472	+1.03%	444.8만
2025.10.15	₩63,855	₩65,183	₩63,520	₩63,788	-0.11%	321.7만
2025.10.14	₩62,902	₩64,137	₩62,567	₩63,828	+1.47%	343.7만
2025.10.13	₩63,318	₩64,002	₩63,063	₩63,104	-0.34%	259.5만
2025.10.10	₩64,392	₩64,459	₩63,131	₩63,171	-1.90%	241만
2025.10.09	₩65,344	₩65,800	₩63,962	₩64,083	-1.93%	332.4만
2025.10.08	₩65,183	₩65,639	₩64,673	₩65,331	+0.23%	241.1만
2025.10.07	₩66,739	₩66,739	₩64,459	₩65,116	-2.43%	267.7만
2025.10.06	₩67,209	₩67,396	₩66,377	₩66,578	-0.94%	229만
2025.10.03	₩67,209	₩68,188	₩66,967	₩67,410	+0.30%	173만
2025.10.02	₩67,665	₩68,161	₩67,437	₩67,718	+0.08%	187.1만
2025.10.01	₩67,879	₩68,094	₩66,846	₩67,705	-0.26%	204.5만
2025.09.30	₩66,229	₩67,772	₩66,109	₩67,638	+2.13%	246만
2025.09.29	₩66,565	₩66,726	₩65,585	₩66,538	-0.04%	154.9만
2025.09.26	₩65,062	₩66,511	₩65,062	₩66,377	+2.02%	217.3만
2025.09.25	₩65,344	₩65,344	₩64,016	₩65,022	-0.49%	297만
2025.09.24	₩64,982	₩65,733	₩64,861	₩65,357	+0.58%	236만
2025.09.23	₩65,532	₩65,881	₩64,646	₩65,089	-0.68%	301.5만
2025.09.22	₩65,250	₩65,974	₩65,196	₩65,317	+0.10%	181만
2025.09.19	₩66,216	₩66,216	₩65,290	₩65,344	-1.32%	540.2만
2025.09.18	₩65,693	₩66,243	₩65,223	₩66,001	+0.47%	192.3만
2025.09.17	₩66,927	₩67,946	₩65,679	₩65,787	-1.70%	277.1만
2025.09.16	₩67,075	₩67,383	₩66,337	₩66,712	-0.54%	194만
2025.09.15	₩68,778	₩68,792	₩66,766	₩66,954	-2.65%	220.1만
2025.09.12	₩67,759	₩68,953	₩67,450	₩68,671	+1.35%	199.5만
2025.09.11	₩67,195	₩68,725	₩67,075	₩68,577	+2.06%	168.8만
2025.09.10	₩67,289	₩67,504	₩66,659	₩67,168	-0.18%	177.3만
2025.09.09	₩68,376	₩68,523	₩67,611	₩67,625	-1.10%	154.1만
2025.09.08	₩68,188	₩68,470	₩67,517	₩68,362	+0.26%	232.9만
2025.09.05	₩67,933	₩68,738	₩67,504	₩68,335	+0.59%	154.9만
2025.09.04	₩67,531	₩67,678	₩66,645	₩67,638	+0.16%	206.5만
2025.09.03	₩68,282	₩68,282	₩65,894	₩67,276	-1.47%	346.7만
2025.09.02	₩69,355	₩69,409	₩67,920	₩68,496	-1.24%	245만
2025.08.29	₩69,744	₩70,670	₩69,597	₩70,616	+1.25%	178.8만
2025.08.28	₩70,522	₩70,522	₩69,033	₩69,851	-0.95%	218.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.