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 | ₩77,502 | ₩78,844 | ₩77,502 | ₩78,428 | +1.19% | 175.7만 |
| 2026.10.08 | ₩77,020 | ₩78,428 | ₩76,966 | ₩78,307 | +1.67% | 307.5만 |
| 2026.10.07 | ₩76,483 | ₩77,757 | ₩76,335 | ₩77,113 | +0.82% | 332.2만 |
| 2026.10.06 | ₩76,832 | ₩77,771 | ₩76,537 | ₩77,046 | +0.28% | 180.6만 |
| 2026.10.05 | ₩75,436 | ₩77,140 | ₩75,007 | ₩76,617 | +1.57% | 215.2만 |
| 2026.10.02 | ₩76,295 | ₩76,765 | ₩75,584 | ₩75,624 | -0.88% | 186.4만 |
| 2026.10.01 | ₩74,766 | ₩76,121 | ₩73,934 | ₩75,799 | +1.38% | 337.5만 |
| 2026.09.30 | ₩76,067 | ₩76,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,168 |
| -1.18% |
| 195.1만 |
| 2026.09.29 | ₩76,215 | ₩76,537 | ₩75,262 | ₩76,000 | -0.28% | 156.6만 |
|---|
| 2026.09.28 | ₩75,732 | ₩77,207 | ₩75,128 | ₩76,644 | +1.20% | 201.4만 |
|---|
| 2026.09.25 | ₩76,134 | ₩76,765 | ₩75,530 | ₩76,241 | +0.14% | 194.8만 |
|---|
| 2026.09.24 | ₩78,468 | ₩79,153 | ₩75,826 | ₩76,013 | -3.13% | 251만 |
|---|
| 2026.09.23 | ₩80,105 | ₩80,226 | ₩78,670 | ₩78,911 | -1.49% | 209.1만 |
|---|
| 2026.09.22 | ₩82,158 | ₩82,158 | ₩80,293 | ₩80,454 | -2.07% | 180.2만 |
|---|
| 2026.09.21 | ₩81,259 | ₩81,581 | ₩80,105 | ₩80,105 | -1.42% | 204.9만 |
|---|
| 2026.09.18 | ₩82,010 | ₩82,252 | ₩80,682 | ₩80,695 | -1.60% | 359.7만 |
|---|
| 2026.09.17 | ₩82,909 | ₩82,909 | ₩81,474 | ₩81,500 | -1.70% | 150.5만 |
|---|
| 2026.09.16 | ₩81,943 | ₩83,097 | ₩81,527 | ₩82,185 | +0.29% | 172.4만 |
|---|
| 2026.09.15 | ₩81,380 | ₩82,144 | ₩80,816 | ₩81,849 | +0.58% | 213.4만 |
|---|
| 2026.09.14 | ₩80,803 | ₩81,796 | ₩80,360 | ₩81,447 | +0.80% | 179.7만 |
|---|
| 2026.09.11 | ₩80,977 | ₩81,406 | ₩80,333 | ₩80,360 | -0.76% | 277.8만 |
|---|
| 2026.09.10 | ₩80,669 | ₩80,991 | ₩79,609 | ₩80,145 | -0.65% | 150만 |
|---|
| 2026.09.09 | ₩81,500 | ₩81,554 | ₩80,615 | ₩80,883 | -0.76% | 201.7만 |
|---|
| 2026.09.08 | ₩83,405 | ₩83,419 | ₩81,809 | ₩81,863 | -1.85% | 182.8만 |
|---|
| 2026.09.04 | ₩83,754 | ₩84,505 | ₩83,459 | ₩84,076 | +0.38% | 188.8만 |
|---|
| 2026.09.03 | ₩85,391 | ₩85,606 | ₩83,687 | ₩84,425 | -1.13% | 211.4만 |
|---|
| 2026.09.02 | ₩84,908 | ₩85,767 | ₩84,090 | ₩84,921 | +0.02% | 199.8만 |
|---|
| 2026.09.01 | ₩84,412 | ₩84,801 | ₩83,674 | ₩84,210 | -0.24% | 159.6만 |
|---|
| 2026.08.31 | ₩85,230 | ₩85,485 | ₩84,237 | ₩84,479 | -0.88% | 230.1만 |
|---|
| 2026.08.28 | ₩85,740 | ₩86,317 | ₩84,935 | ₩85,552 | -0.22% | 136.1만 |
|---|
| 2026.08.27 | ₩86,518 | ₩86,531 | ₩84,613 | ₩85,015 | -1.74% | 151만 |
|---|
| 2026.08.26 | ₩86,250 | ₩87,095 | ₩85,793 | ₩85,928 | -0.37% | 105.1만 |
|---|
| 2026.08.25 | ₩86,598 | ₩86,679 | ₩85,109 | ₩85,968 | -0.73% | 112.4만 |
|---|
| 2026.08.24 | ₩85,699 | ₩86,773 | ₩85,364 | ₩86,424 | +0.85% | 160.7만 |
|---|
| 2026.08.21 | ₩84,452 | ₩85,391 | ₩84,224 | ₩85,310 | +1.02% | 138.7만 |
|---|
| 2026.08.20 | ₩82,922 | ₩84,371 | ₩82,869 | ₩83,996 | +1.29% | 163.5만 |
|---|
| 2026.08.19 | ₩83,298 | ₩84,747 | ₩83,177 | ₩84,009 | +0.85% | 178.2만 |
|---|
| 2026.08.18 | ₩82,815 | ₩83,030 | ₩81,755 | ₩82,735 | -0.10% | 183.7만 |
|---|
| 2026.08.17 | ₩83,754 | ₩83,754 | ₩81,983 | ₩82,077 | -2.00% | 130.9만 |
|---|
| 2026.08.14 | ₩82,600 | ₩83,231 | ₩81,702 | ₩82,936 | +0.41% | 160.7만 |
|---|
| 2026.08.13 | ₩84,076 | ₩84,479 | ₩83,043 | ₩83,083 | -1.18% | 138.7만 |
|---|
| 2026.08.12 | ₩83,781 | ₩84,371 | ₩82,842 | ₩83,365 | -0.50% | 142.3만 |
|---|
| 2026.08.11 | ₩83,553 | ₩84,935 | ₩83,553 | ₩84,385 | +1.00% | 172.4만 |
|---|
| 2026.08.10 | ₩84,425 | ₩84,895 | ₩83,124 | ₩83,955 | -0.56% | 216.6만 |
|---|
| 2026.08.07 | ₩85,136 | ₩85,270 | ₩83,714 | ₩85,123 | -0.02% | 176.3만 |
|---|
| 2026.08.06 | ₩85,592 | ₩85,686 | ₩84,170 | ₩84,693 | -1.05% | 178.4만 |
|---|
| 2026.08.05 | ₩84,787 | ₩85,834 | ₩84,277 | ₩85,176 | +0.46% | 238.1만 |
|---|
| 2026.08.04 | ₩82,990 | ₩85,847 | ₩81,567 | ₩85,525 | +3.06% | 346.6만 |
|---|
| 2026.08.03 | ₩87,779 | ₩88,638 | ₩86,880 | ₩87,403 | -0.43% | 219.6만 |
|---|
| 2026.07.31 | ₩87,376 | ₩87,470 | ₩85,995 | ₩87,068 | -0.35% | 216.9만 |
|---|
| 2026.07.30 | ₩88,691 | ₩88,745 | ₩86,370 | ₩87,618 | -1.21% | 144.8만 |
|---|
| 2026.07.29 | ₩88,758 | ₩88,892 | ₩87,068 | ₩88,329 | -0.48% | 218.8만 |
|---|
| 2026.07.28 | ₩88,061 | ₩90,623 | ₩87,806 | ₩89,738 | +1.90% | 244.1만 |
|---|
| 2026.07.27 | ₩86,129 | ₩87,497 | ₩86,035 | ₩86,759 | +0.73% | 219.6만 |
|---|
| 2026.07.24 | ₩83,392 | ₩85,699 | ₩82,761 | ₩85,646 | +2.70% | 133.8만 |
|---|
| 2026.07.23 | ₩83,204 | ₩84,157 | ₩82,627 | ₩83,486 | +0.34% | 219.1만 |
|---|
| 2026.07.22 | ₩84,412 | ₩84,505 | ₩83,311 | ₩83,647 | -0.91% | 154.4만 |
|---|
| 2026.07.21 | ₩82,641 | ₩84,962 | ₩82,641 | ₩83,915 | +1.54% | 159.5만 |
|---|
| 2026.07.20 | ₩84,264 | ₩84,264 | ₩83,218 | ₩83,513 | -0.89% | 174.2만 |
|---|
| 2026.07.17 | ₩85,042 | ₩86,021 | ₩83,486 | ₩84,130 | -1.07% | 178.3만 |
|---|
| 2026.07.16 | ₩81,943 | ₩84,774 | ₩81,943 | ₩84,720 | +3.39% | 190.6만 |
|---|
| 2026.07.15 | ₩81,178 | ₩82,091 | ₩80,628 | ₩81,567 | +0.48% | 259.1만 |
|---|
| 2026.07.14 | ₩82,869 | ₩82,869 | ₩80,830 | ₩81,111 | -2.12% | 167.3만 |
|---|
| 2026.07.13 | ₩82,990 | ₩83,472 | ₩81,192 | ₩82,238 | -0.91% | 144.8만 |
|---|
| 2026.07.10 | ₩82,117 | ₩83,271 | ₩81,702 | ₩82,761 | +0.78% | 133.8만 |
|---|
| 2026.07.09 | ₩81,916 | ₩82,614 | ₩80,910 | ₩81,836 | -0.10% | 124.7만 |
|---|
| 2026.07.08 | ₩82,882 | ₩82,896 | ₩80,414 | ₩80,883 | -2.41% | 220만 |
|---|
| 2026.07.07 | ₩85,069 | ₩85,726 | ₩84,036 | ₩84,063 | -1.18% | 161.5만 |
|---|
| 2026.07.06 | ₩85,780 | ₩85,780 | ₩82,252 | ₩84,452 | -1.55% | 264.9만 |
|---|
| 2026.07.02 | ₩83,566 | ₩85,056 | ₩82,909 | ₩85,042 | +1.77% | 188.6만 |
|---|
| 2026.07.01 | ₩83,191 | ₩83,754 | ₩82,413 | ₩82,842 | -0.42% | 217.1만 |
|---|
| 2026.06.30 | ₩82,735 | ₩84,210 | ₩82,158 | ₩83,714 | +1.18% | 257.2만 |
|---|
| 2026.06.29 | ₩82,359 | ₩83,204 | ₩81,742 | ₩83,204 | +1.03% | 217.2만 |
|---|
| 2026.06.26 | ₩82,024 | ₩83,432 | ₩81,702 | ₩82,896 | +1.06% | 463.5만 |
|---|
| 2026.06.25 | ₩82,413 | ₩83,566 | ₩81,876 | ₩82,332 | -0.10% | 310.9만 |
|---|
| 2026.06.24 | ₩81,836 | ₩83,902 | ₩81,527 | ₩81,809 | -0.03% | 465.5만 |
|---|
| 2026.06.23 | ₩78,200 | ₩81,702 | ₩77,972 | ₩81,152 | +3.77% | 513.5만 |
|---|
| 2026.06.22 | ₩77,194 | ₩78,307 | ₩76,577 | ₩78,079 | +1.15% | 720.4만 |
|---|
| 2026.06.18 | ₩78,777 | ₩78,817 | ₩77,274 | ₩77,435 | -1.70% | 436만 |
|---|
| 2026.06.17 | ₩77,596 | ₩79,394 | ₩76,912 | ₩77,435 | -0.21% | 263.9만 |
|---|
| 2026.06.16 | ₩77,100 | ₩78,240 | ₩77,100 | ₩78,066 | +1.25% | 226.1만 |
|---|
| 2026.06.15 | ₩77,073 | ₩78,361 | ₩76,765 | ₩76,939 | -0.17% | 302.5만 |
|---|
| 2026.06.12 | ₩76,429 | ₩77,060 | ₩75,611 | ₩76,443 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩73,518 | ₩75,732 | ₩73,411 | ₩75,584 | +2.81% | 313.3만 |
|---|
| 2026.06.10 | ₩72,981 | ₩74,994 | ₩72,485 | ₩73,411 | +0.59% | 394.5만 |
|---|
| 2026.06.09 | ₩71,304 | ₩73,102 | ₩71,197 | ₩72,686 | +1.94% | 409.2만 |
|---|
| 2026.06.08 | ₩70,298 | ₩70,728 | ₩69,708 | ₩70,593 | +0.42% | 262.9만 |
|---|
| 2026.06.05 | ₩70,768 | ₩71,868 | ₩70,674 | ₩70,996 | +0.32% | 239.2만 |
|---|
| 2026.06.04 | ₩72,083 | ₩72,472 | ₩70,258 | ₩70,701 | -1.92% | 364.1만 |
|---|
| 2026.06.03 | ₩71,828 | ₩72,203 | ₩70,634 | ₩70,875 | -1.33% | 247.1만 |
|---|
| 2026.06.02 | ₩72,190 | ₩73,196 | ₩71,989 | ₩72,109 | -0.11% | 259.3만 |
|---|
| 2026.06.01 | ₩72,244 | ₩73,384 | ₩71,868 | ₩72,042 | -0.28% | 286.2만 |
|---|
| 2026.05.29 | ₩75,034 | ₩75,289 | ₩73,075 | ₩73,344 | -2.25% | 818.8만 |
|---|
| 2026.05.28 | ₩74,954 | ₩75,799 | ₩74,430 | ₩75,450 | +0.66% | 230만 |
|---|
| 2026.05.27 | ₩76,402 | ₩77,194 | ₩75,705 | ₩75,812 | -0.77% | 249.7만 |
|---|
| 2026.05.26 | ₩76,349 | ₩76,469 | ₩75,584 | ₩75,866 | -0.63% | 221.3만 |
|---|
| 2026.05.22 | ₩75,758 | ₩75,933 | ₩74,390 | ₩75,812 | +0.07% | 165.9만 |
|---|
| 2026.05.21 | ₩75,584 | ₩76,282 | ₩74,712 | ₩75,597 | +0.02% | 251.9만 |
|---|
| 2026.05.20 | ₩74,041 | ₩76,282 | ₩73,250 | ₩76,215 | +2.94% | 382.2만 |
|---|
| 2026.05.19 | ₩74,457 | ₩74,712 | ₩73,223 | ₩73,934 | -0.70% | 243.5만 |
|---|
| 2026.05.18 | ₩75,047 | ₩75,946 | ₩74,471 | ₩74,860 | -0.25% | 241.5만 |
|---|
| 2026.05.15 | ₩75,906 | ₩75,906 | ₩73,880 | ₩74,055 | -2.44% | 195.7만 |
|---|
| 2026.05.14 | ₩76,215 | ₩76,671 | ₩75,665 | ₩75,960 | -0.33% | 162.9만 |
|---|
| 2026.05.13 | ₩77,100 | ₩78,146 | ₩75,678 | ₩75,732 | -1.77% | 207.7만 |
|---|
| 2026.05.12 | ₩77,583 | ₩77,905 | ₩76,765 | ₩77,234 | -0.45% | 217.8만 |
|---|
| 2026.05.11 | ₩79,193 | ₩79,555 | ₩77,181 | ₩77,435 | -2.22% | 250.1만 |
|---|
| 2026.05.08 | ₩78,871 | ₩80,119 | ₩78,334 | ₩78,509 | -0.46% | 315.6만 |
|---|
| 2026.05.07 | ₩79,569 | ₩79,850 | ₩78,187 | ₩78,361 | -1.52% | 365.8만 |
|---|
| 2026.05.06 | ₩78,522 | ₩80,870 | ₩78,281 | ₩79,153 | +0.80% | 555.7만 |
|---|
| 2026.05.05 | ₩82,668 | ₩82,668 | ₩76,550 | ₩76,617 | -7.32% | 511.2만 |
|---|
| 2026.05.04 | ₩81,702 | ₩82,413 | ₩80,226 | ₩81,742 | +0.05% | 364.8만 |
|---|
| 2026.05.01 | ₩82,158 | ₩82,668 | ₩81,500 | ₩82,278 | +0.15% | 163.5만 |
|---|
| 2026.04.30 | ₩80,239 | ₩82,278 | ₩80,239 | ₩81,943 | +2.12% | 368.5만 |
|---|
| 2026.04.29 | ₩81,930 | ₩83,151 | ₩80,320 | ₩80,883 | -1.28% | 206.5만 |
|---|
| 2026.04.28 | ₩82,574 | ₩83,647 | ₩81,648 | ₩82,413 | -0.19% | 381.8만 |
|---|
| 2026.04.27 | ₩82,439 | ₩83,298 | ₩81,916 | ₩81,930 | -0.62% | 277.5만 |
|---|
| 2026.04.24 | ₩84,479 | ₩84,479 | ₩81,889 | ₩82,265 | -2.62% | 282.8만 |
|---|
| 2026.04.23 | ₩85,096 | ₩85,860 | ₩84,438 | ₩84,680 | -0.49% | 159.9만 |
|---|
| 2026.04.22 | ₩85,270 | ₩85,458 | ₩83,419 | ₩84,076 | -1.40% | 280.3만 |
|---|
| 2026.04.21 | ₩86,625 | ₩87,296 | ₩84,707 | ₩85,002 | -1.87% | 254.8만 |
|---|
| 2026.04.20 | ₩86,250 | ₩86,987 | ₩85,659 | ₩85,901 | -0.40% | 227만 |
|---|
| 2026.04.17 | ₩85,458 | ₩87,685 | ₩85,431 | ₩86,504 | +1.22% | 246.9만 |
|---|
| 2026.04.16 | ₩85,109 | ₩85,458 | ₩83,902 | ₩85,015 | -0.11% | 323.7만 |
|---|
| 2026.04.15 | ₩84,613 | ₩84,613 | ₩83,741 | ₩84,197 | -0.49% | 228.8만 |
|---|
| 2026.04.14 | ₩85,109 | ₩85,552 | ₩84,170 | ₩85,203 | +0.11% | 188.8만 |
|---|
| 2026.04.13 | ₩82,641 | ₩85,619 | ₩82,641 | ₩85,324 | +3.25% | 251.4만 |
|---|
| 2026.04.10 | ₩84,827 | ₩85,364 | ₩83,311 | ₩83,566 | -1.49% | 174.8만 |
|---|
| 2026.04.09 | ₩82,560 | ₩84,613 | ₩82,238 | ₩84,345 | +2.16% | 188.3만 |
|---|
| 2026.04.08 | ₩81,004 | ₩83,446 | ₩80,628 | ₩83,311 | +2.85% | 188.7만 |
|---|
| 2026.04.07 | ₩79,971 | ₩80,400 | ₩79,059 | ₩79,501 | -0.59% | 154.4만 |
|---|
| 2026.04.06 | ₩79,931 | ₩80,414 | ₩79,408 | ₩80,132 | +0.25% | 116.8만 |
|---|
| 2026.04.02 | ₩80,414 | ₩81,205 | ₩79,461 | ₩80,454 | +0.05% | 152.3만 |
|---|
| 2026.04.01 | ₩79,381 | ₩81,755 | ₩79,153 | ₩80,991 | +2.03% | 311.2만 |
|---|
| 2026.03.31 | ₩78,522 | ₩79,837 | ₩77,932 | ₩79,300 | +0.99% | 297.4만 |
|---|
| 2026.03.30 | ₩79,179 | ₩79,327 | ₩77,113 | ₩77,851 | -1.68% | 368.4만 |
|---|
| 2026.03.27 | ₩79,890 | ₩82,024 | ₩79,206 | ₩79,515 | -0.47% | 259.7만 |
|---|
| 2026.03.26 | ₩80,843 | ₩82,131 | ₩79,904 | ₩80,011 | -1.03% | 211.9만 |
|---|
| 2026.03.25 | ₩79,877 | ₩81,970 | ₩79,233 | ₩81,500 | +2.03% | 257.2만 |
|---|
| 2026.03.24 | ₩77,435 | ₩79,971 | ₩77,006 | ₩79,314 | +2.43% | 137만 |
|---|
| 2026.03.23 | ₩78,455 | ₩79,408 | ₩77,368 | ₩78,160 | -0.38% | 215.7만 |
|---|
| 2026.03.20 | ₩79,193 | ₩79,260 | ₩75,973 | ₩76,550 | -3.34% | 438.9만 |
|---|
| 2026.03.19 | ₩80,011 | ₩80,132 | ₩78,844 | ₩79,139 | -1.09% | 208.5만 |
|---|
| 2026.03.18 | ₩82,037 | ₩82,413 | ₩80,038 | ₩80,360 | -2.04% | 190만 |
|---|
| 2026.03.17 | ₩83,848 | ₩83,902 | ₩82,037 | ₩82,855 | -1.18% | 156.8만 |
|---|
| 2026.03.16 | ₩83,902 | ₩84,505 | ₩83,151 | ₩83,311 | -0.70% | 178.9만 |
|---|
| 2026.03.13 | ₩83,620 | ₩83,727 | ₩82,426 | ₩83,432 | -0.22% | 202.5만 |
|---|
| 2026.03.12 | ₩82,453 | ₩83,593 | ₩81,635 | ₩82,761 | +0.37% | 234.7만 |
|---|
| 2026.03.11 | ₩82,842 | ₩83,191 | ₩81,930 | ₩82,520 | -0.39% | 137.3만 |
|---|
| 2026.03.10 | ₩82,869 | ₩84,492 | ₩82,171 | ₩83,204 | +0.40% | 147.7만 |
|---|
| 2026.03.09 | ₩82,896 | ₩84,103 | ₩81,500 | ₩83,701 | +0.97% | 183.6만 |
|---|
| 2026.03.06 | ₩85,163 | ₩85,163 | ₩82,842 | ₩83,888 | -1.50% | 202.5만 |
|---|
| 2026.03.05 | ₩86,330 | ₩86,987 | ₩84,412 | ₩84,814 | -1.76% | 202.1만 |
|---|
| 2026.03.04 | ₩87,564 | ₩87,900 | ₩86,048 | ₩86,907 | -0.75% | 165.6만 |
|---|
| 2026.03.03 | ₩87,376 | ₩87,886 | ₩86,263 | ₩87,470 | +0.11% | 165.5만 |
|---|
| 2026.03.02 | ₩89,308 | ₩89,644 | ₩88,208 | ₩89,107 | -0.23% | 211.3만 |
|---|
| 2026.02.27 | ₩89,550 | ₩90,234 | ₩88,812 | ₩90,060 | +0.57% | 266.1만 |
|---|
| 2026.02.26 | ₩88,973 | ₩89,483 | ₩87,859 | ₩89,389 | +0.47% | 170.5만 |
|---|
| 2026.02.25 | ₩89,120 | ₩89,456 | ₩87,497 | ₩88,584 | -0.60% | 159.6만 |
|---|
| 2026.02.24 | ₩90,234 | ₩90,824 | ₩89,000 | ₩89,241 | -1.10% | 221.3만 |
|---|
| 2026.02.23 | ₩88,919 | ₩90,073 | ₩88,503 | ₩90,073 | +1.30% | 174.1만 |
|---|
| 2026.02.20 | ₩88,879 | ₩89,416 | ₩88,275 | ₩89,255 | +0.42% | 215.7만 |
|---|
| 2026.02.19 | ₩88,879 | ₩89,322 | ₩87,591 | ₩88,584 | -0.33% | 146.8만 |
|---|
| 2026.02.18 | ₩89,335 | ₩89,912 | ₩88,758 | ₩88,960 | -0.42% | 226.3만 |
|---|
| 2026.02.17 | ₩90,502 | ₩90,985 | ₩88,933 | ₩89,281 | -1.35% | 168만 |
|---|
| 2026.02.13 | ₩89,550 | ₩90,824 | ₩88,302 | ₩90,274 | +0.81% | 185.3만 |
|---|
| 2026.02.12 | ₩90,784 | ₩91,428 | ₩89,389 | ₩89,510 | -1.40% | 190만 |
|---|
| 2026.02.11 | ₩90,650 | ₩91,616 | ₩89,778 | ₩90,341 | -0.34% | 216.2만 |
|---|
| 2026.02.10 | ₩89,630 | ₩90,932 | ₩88,919 | ₩90,905 | +1.42% | 221.6만 |
|---|
| 2026.02.09 | ₩88,570 | ₩89,456 | ₩87,658 | ₩89,416 | +0.95% | 227.9만 |
|---|
| 2026.02.06 | ₩89,322 | ₩89,523 | ₩88,289 | ₩89,174 | -0.17% | 337.5만 |
|---|
| 2026.02.05 | ₩87,564 | ₩89,845 | ₩86,639 | ₩88,799 | +1.41% | 397.6만 |
|---|
| 2026.02.04 | ₩83,929 | ₩87,269 | ₩83,526 | ₩86,947 | +3.60% | 462만 |
|---|
| 2026.02.03 | ₩79,770 | ₩84,210 | ₩78,079 | ₩82,869 | +3.88% | 588.6만 |
|---|
| 2026.02.02 | ₩75,812 | ₩76,671 | ₩75,115 | ₩76,054 | +0.32% | 361.7만 |
|---|
| 2026.01.30 | ₩75,611 | ₩76,402 | ₩75,021 | ₩76,295 | +0.90% | 216.5만 |
|---|
| 2026.01.29 | ₩76,054 | ₩76,510 | ₩75,141 | ₩75,893 | -0.21% | 188.3만 |
|---|
| 2026.01.28 | ₩76,295 | ₩76,563 | ₩74,980 | ₩75,477 | -1.07% | 158.4만 |
|---|
| 2026.01.27 | ₩76,469 | ₩76,966 | ₩76,067 | ₩76,483 | +0.02% | 126.9만 |
|---|
| 2026.01.26 | ₩77,181 | ₩77,274 | ₩76,215 | ₩76,751 | -0.56% | 181.4만 |
|---|
| 2026.01.23 | ₩75,638 | ₩77,140 | ₩75,490 | ₩76,952 | +1.74% | 173.7만 |
|---|
| 2026.01.22 | ₩74,860 | ₩76,268 | ₩74,860 | ₩75,517 | +0.88% | 156.9만 |
|---|
| 2026.01.21 | ₩74,739 | ₩75,034 | ₩73,706 | ₩75,021 | +0.38% | 197만 |
|---|
| 2026.01.20 | ₩74,444 | ₩75,088 | ₩74,149 | ₩74,283 | -0.22% | 187만 |
|---|
| 2026.01.16 | ₩74,645 | ₩75,410 | ₩74,135 | ₩75,235 | +0.79% | 240.1만 |
|---|
| 2026.01.15 | ₩75,450 | ₩75,597 | ₩74,323 | ₩74,980 | -0.62% | 140.5만 |
|---|
| 2026.01.14 | ₩74,564 | ₩75,450 | ₩73,880 | ₩75,168 | +0.81% | 170.3만 |
|---|
| 2026.01.13 | ₩74,283 | ₩74,457 | ₩73,531 | ₩74,457 | +0.23% | 152.1만 |
|---|
| 2026.01.12 | ₩74,605 | ₩74,806 | ₩74,095 | ₩74,417 | -0.25% | 173.1만 |
|---|
| 2026.01.09 | ₩74,122 | ₩74,752 | ₩73,236 | ₩74,618 | +0.67% | 171.1만 |
|---|
| 2026.01.08 | ₩71,278 | ₩74,095 | ₩70,821 | ₩73,558 | +3.20% | 204만 |
|---|
| 2026.01.07 | ₩72,901 | ₩73,599 | ₩71,076 | ₩71,814 | -1.49% | 282.7만 |
|---|
| 2026.01.06 | ₩73,531 | ₩74,564 | ₩72,794 | ₩72,847 | -0.93% | 493.2만 |
|---|
| 2026.01.05 | ₩70,862 | ₩72,834 | ₩70,714 | ₩72,324 | +2.06% | 280.2만 |
|---|
| 2026.01.02 | ₩71,184 | ₩71,854 | ₩70,057 | ₩71,573 | +0.55% | 224.4만 |
|---|
| 2025.12.31 | ₩71,157 | ₩71,452 | ₩70,982 | ₩71,063 | -0.13% | 136.2만 |
|---|
| 2025.12.30 | ₩71,170 | ₩71,747 | ₩70,929 | ₩71,425 | +0.36% | 136.2만 |
|---|
| 2025.12.29 | ₩70,500 | ₩71,533 | ₩70,392 | ₩71,318 | +1.16% | 170.2만 |
|---|
| 2025.12.26 | ₩70,204 | ₩70,741 | ₩70,110 | ₩70,647 | +0.63% | 96.5만 |
|---|
| 2025.12.24 | ₩70,030 | ₩70,432 | ₩69,976 | ₩70,124 | +0.13% | 120.8만 |
|---|
| 2025.12.23 | ₩69,869 | ₩70,432 | ₩69,520 | ₩70,070 | +0.29% | 149.3만 |
|---|
| 2025.12.22 | ₩69,399 | ₩70,298 | ₩69,198 | ₩70,191 | +1.14% | 237.4만 |
|---|
| 2025.12.19 | ₩70,043 | ₩70,500 | ₩69,560 | ₩69,802 | -0.34% | 553.7만 |
|---|
| 2025.12.18 | ₩69,949 | ₩71,063 | ₩69,520 | ₩70,365 | +0.59% | 370.2만 |
|---|
| 2025.12.17 | ₩69,721 | ₩70,285 | ₩68,970 | ₩69,856 | +0.19% | 350.9만 |
|---|
| 2025.12.16 | ₩69,399 | ₩69,936 | ₩69,171 | ₩69,440 | +0.06% | 365.7만 |
|---|
| 2025.12.15 | ₩68,420 | ₩69,279 | ₩67,924 | ₩69,198 | +1.14% | 359.8만 |
|---|
| 2025.12.12 | ₩66,327 | ₩68,474 | ₩66,180 | ₩68,299 | +2.97% | 360.3만 |
|---|
| 2025.12.11 | ₩64,060 | ₩66,233 | ₩63,765 | ₩66,019 | +3.06% | 401.2만 |
|---|
| 2025.12.10 | ₩62,759 | ₩64,798 | ₩62,584 | ₩64,087 | +2.12% | 277.1만 |
|---|
| 2025.12.09 | ₩63,778 | ₩63,778 | ₩62,853 | ₩62,879 | -1.41% | 172.2만 |
|---|
| 2025.12.08 | ₩65,616 | ₩65,616 | ₩63,738 | ₩64,006 | -2.45% | 218.4만 |
|---|
| 2025.12.05 | ₩65,388 | ₩66,354 | ₩64,972 | ₩65,777 | +0.59% | 278.4만 |
|---|
| 2025.12.04 | ₩65,254 | ₩65,670 | ₩65,026 | ₩65,536 | +0.43% | 244.8만 |
|---|
| 2025.12.03 | ₩65,214 | ₩66,005 | ₩64,999 | ₩65,442 | +0.35% | 162.4만 |
|---|
| 2025.12.02 | ₩66,099 | ₩66,099 | ₩64,744 | ₩64,945 | -1.75% | 195.2만 |
|---|
| 2025.12.01 | ₩66,005 | ₩66,663 | ₩65,710 | ₩65,777 | -0.35% | 225만 |
|---|
| 2025.11.28 | ₩66,716 | ₩67,119 | ₩66,072 | ₩66,448 | -0.40% | 105.5만 |
|---|
| 2025.11.26 | ₩65,952 | ₩66,757 | ₩65,670 | ₩66,582 | +0.96% | 150.2만 |
|---|
| 2025.11.25 | ₩66,059 | ₩66,636 | ₩65,965 | ₩66,247 | +0.28% | 228.8만 |
|---|
| 2025.11.24 | ₩66,381 | ₩66,850 | ₩65,227 | ₩65,509 | -1.31% | 649.8만 |
|---|
| 2025.11.21 | ₩64,677 | ₩67,535 | ₩64,516 | ₩66,904 | +3.44% | 425.2만 |
|---|
| 2025.11.20 | ₩63,644 | ₩64,503 | ₩63,523 | ₩64,275 | +0.99% | 331.5만 |
|---|
| 2025.11.19 | ₩63,644 | ₩63,872 | ₩63,255 | ₩63,818 | +0.27% | 263.9만 |
|---|
| 2025.11.18 | ₩64,020 | ₩64,275 | ₩63,456 | ₩63,765 | -0.40% | 237.7만 |
|---|
| 2025.11.17 | ₩64,892 | ₩65,106 | ₩63,523 | ₩63,751 | -1.76% | 305.5만 |
|---|
| 2025.11.14 | ₩64,140 | ₩64,637 | ₩63,282 | ₩63,859 | -0.44% | 414.2만 |
|---|
| 2025.11.13 | ₩62,705 | ₩64,758 | ₩62,464 | ₩64,315 | +2.57% | 362.7만 |
|---|
| 2025.11.12 | ₩63,523 | ₩63,953 | ₩62,262 | ₩62,343 | -1.86% | 354.8만 |
|---|
| 2025.11.11 | ₩62,464 | ₩63,899 | ₩62,464 | ₩63,389 | +1.48% | 334.8만 |
|---|
| 2025.11.10 | ₩63,590 | ₩65,160 | ₩61,793 | ₩62,262 | -2.09% | 471.6만 |
|---|
| 2025.11.07 | ₩65,911 | ₩65,911 | ₩64,892 | ₩65,710 | -0.31% | 350.2만 |
|---|
| 2025.11.06 | ₩65,750 | ₩66,367 | ₩64,731 | ₩64,905 | -1.29% | 274.7만 |
|---|
| 2025.11.05 | ₩64,234 | ₩65,804 | ₩63,134 | ₩65,589 | +2.11% | 365.7만 |
|---|
| 2025.11.04 | ₩62,303 | ₩64,771 | ₩60,143 | ₩64,167 | +2.99% | 495.2만 |
|---|
| 2025.11.03 | ₩62,638 | ₩63,550 | ₩62,209 | ₩63,201 | +0.90% | 413.4만 |
|---|
| 2025.10.31 | ₩62,866 | ₩63,215 | ₩62,155 | ₩63,054 | +0.30% | 331만 |
|---|
| 2025.10.30 | ₩63,899 | ₩64,409 | ₩63,403 | ₩63,443 | -0.71% | 252.4만 |
|---|
| 2025.10.29 | ₩65,428 | ₩65,656 | ₩63,818 | ₩64,100 | -2.03% | 253.9만 |
|---|
| 2025.10.28 | ₩66,757 | ₩66,918 | ₩65,791 | ₩65,858 | -1.35% | 191.5만 |
|---|
| 2025.10.27 | ₩67,226 | ₩67,548 | ₩66,622 | ₩66,877 | -0.52% | 303.2만 |
|---|
| 2025.10.24 | ₩67,079 | ₩67,239 | ₩66,555 | ₩66,850 | -0.34% | 215만 |
|---|
| 2025.10.23 | ₩66,891 | ₩67,977 | ₩66,287 | ₩66,676 | -0.32% | 245.9만 |
|---|
| 2025.10.22 | ₩66,448 | ₩67,213 | ₩66,180 | ₩66,743 | +0.44% | 269.2만 |
|---|
| 2025.10.21 | ₩66,703 | ₩66,918 | ₩66,059 | ₩66,193 | -0.76% | 253.5만 |
|---|
| 2025.10.20 | ₩64,932 | ₩65,683 | ₩64,717 | ₩65,348 | +0.64% | 260만 |
|---|
| 2025.10.17 | ₩64,583 | ₩65,066 | ₩64,275 | ₩64,838 | +0.39% | 231.5만 |
|---|
| 2025.10.16 | ₩63,818 | ₩64,972 | ₩63,778 | ₩64,476 | +1.03% | 444.8만 |
|---|
| 2025.10.15 | ₩63,859 | ₩65,187 | ₩63,523 | ₩63,792 | -0.11% | 321.7만 |
|---|
| 2025.10.14 | ₩62,906 | ₩64,140 | ₩62,571 | ₩63,832 | +1.47% | 343.7만 |
|---|
| 2025.10.13 | ₩63,322 | ₩64,006 | ₩63,067 | ₩63,107 | -0.34% | 259.5만 |
|---|
| 2025.10.10 | ₩64,395 | ₩64,462 | ₩63,134 | ₩63,175 | -1.90% | 241만 |
|---|