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 | ₩77,504 | ₩78,845 | ₩77,504 | ₩78,429 | +1.19% | 175.7만 |
| 2026.10.06 | — | — | — | ₩77,048 | — | — |
| 2026.10.05 | ₩75,438 | ₩75,934 | ₩75,022 | ₩75,880 | +0.59% | 24만 |
| 2026.10.02 | ₩76,296 | ₩76,766 | ₩75,585 | ₩75,625 | -0.88% | 186.4만 |
| 2026.09.30 | — | — | — | ₩75,169 | — | — |
| 2026.09.28 | ₩75,733 | ₩77,209 | ₩75,129 | ₩76,645 | +1.20% | 201.4만 |
| 2026.09.25 | ₩76,135 | ₩76,766 | ₩75,532 | ₩76,243 | +0.14% | 194.8만 |
| 2026.09.24 | ₩78,470 | ₩79,154 | ₩75,827 | ₩76,014 | -3.13% | 251만 |
| 2026.09.23 | — | — | — | ₩78,912 | — | — |
| 2026.09.22 | ₩82,159 | ₩81,354 | ₩80,294 | ₩80,455 | -2.07% | 174.8만 |
| 2026.09.21 | ₩81,260 | ₩81,582 | ₩80,106 | ₩80,106 | -1.42% | 204.9만 |
| 2026.09.18 | ₩82,011 | ₩82,253 | ₩80,683 | ₩80,697 | -1.60% | 359.7만 |
| 2026.09.17 | ₩82,910 | ₩82,910 | ₩81,475 | ₩81,502 | -1.70% | 150.5만 |
| 2026.09.16 | — | — | — | ₩82,186 | — | — |
| 2026.09.15 | ₩81,381 | ₩82,119 | ₩80,818 | ₩81,850 | +0.58% | 212.6만 |
| 2026.09.14 | ₩80,804 | ₩81,797 | ₩80,361 | ₩81,448 | +0.80% | 179.7만 |
| 2026.09.02 | ₩84,909 | ₩85,768 | ₩84,091 | ₩84,923 | +0.02% | 199.8만 |
| 2026.09.01 | ₩84,413 | ₩84,802 | ₩83,675 | ₩84,212 | -0.24% | 159.6만 |
| 2026.08.31 | ₩85,231 | ₩85,486 | ₩84,238 | ₩84,480 | -0.88% | 230.1만 |
| 2026.08.27 | ₩86,519 | ₩86,533 | ₩84,614 | ₩85,017 | -1.74% | 151만 |
| 2026.08.26 | ₩86,251 | ₩87,096 | ₩85,795 | ₩85,929 | -0.37% | 105.1만 |
| 2026.08.25 | ₩86,600 | ₩86,680 | ₩85,110 | ₩85,969 | -0.73% | 112.4만 |
| 2026.08.24 | ₩85,701 | ₩86,774 | ₩85,365 | ₩86,425 | +0.85% | 160.7만 |
| 2026.08.21 | ₩84,453 | ₩85,392 | ₩84,225 | ₩85,312 | +1.02% | 138.7만 |
| 2026.08.20 | ₩82,924 | ₩84,373 | ₩82,870 | ₩83,997 | +1.29% | 163.5만 |
| 2026.08.19 | ₩83,299 | ₩84,748 | ₩83,179 | ₩84,010 | +0.85% | 178.2만 |
| 2026.08.18 | ₩82,816 | ₩83,031 | ₩81,756 | ₩82,736 | -0.10% | 183.7만 |
| 2026.08.17 | ₩83,755 | ₩83,755 | ₩81,985 | ₩82,078 | -2.00% | 130.9만 |
| 2026.08.14 | ₩82,602 | ₩83,232 | ₩81,703 | ₩82,937 | +0.41% | 160.7만 |
| 2026.08.13 | ₩84,077 | ₩84,480 | ₩83,044 | ₩83,085 | -1.18% | 138.7만 |
| 2026.08.12 | ₩83,782 | ₩84,373 | ₩82,843 | ₩83,366 | -0.50% | 142.3만 |
| 2026.08.11 | ₩83,554 | ₩84,936 | ₩83,554 | ₩84,386 | +1.00% | 172.4만 |
| 2026.08.10 | ₩84,426 | ₩84,896 | ₩83,125 | ₩83,957 | -0.56% | 216.6만 |
| 2026.08.07 | ₩85,137 | ₩85,271 | ₩83,715 | ₩85,124 | -0.02% | 176.3만 |
| 2026.08.06 | ₩85,593 | ₩85,687 | ₩84,171 | ₩84,695 | -1.05% | 178.4만 |
| 2026.08.05 | ₩84,788 | ₩85,835 | ₩84,279 | ₩85,178 | +0.46% | 238.1만 |
| 2026.08.04 | ₩82,991 | ₩85,848 | ₩81,569 | ₩85,526 | +3.06% | 346.6만 |
| 2026.08.03 | ₩87,780 | ₩88,639 | ₩86,881 | ₩87,405 | -0.43% | 219.6만 |
| 2026.07.31 | ₩87,378 | ₩87,472 | ₩85,996 | ₩87,069 | -0.35% | 216.9만 |
| 2026.07.30 | ₩88,693 | ₩88,746 | ₩86,372 | ₩87,619 | -1.21% | 144.8만 |
| 2026.07.29 | ₩88,760 | ₩88,894 | ₩87,069 | ₩88,330 | -0.48% | 218.8만 |
| 2026.07.28 | ₩88,062 | ₩90,624 | ₩87,807 | ₩89,739 | +1.90% | 244.1만 |
| 2026.07.27 | ₩86,130 | ₩87,499 | ₩86,036 | ₩86,761 | +0.73% | 219.6만 |
| 2026.07.24 | ₩83,393 | ₩85,701 | ₩82,763 | ₩85,647 | +2.70% | 133.8만 |
| 2026.07.23 | ₩83,205 | ₩84,158 | ₩82,629 | ₩83,487 | +0.34% | 219.1만 |
| 2026.07.22 | ₩84,413 | ₩84,507 | ₩83,313 | ₩83,648 | -0.91% | 154.4만 |
| 2026.07.21 | ₩82,642 | ₩84,963 | ₩82,642 | ₩83,916 | +1.54% | 159.5만 |
| 2026.07.20 | ₩84,265 | ₩84,265 | ₩83,219 | ₩83,514 | -0.89% | 174.2만 |
| 2026.07.17 | ₩85,043 | ₩86,023 | ₩83,487 | ₩84,131 | -1.07% | 178.3만 |
| 2026.07.16 | ₩81,944 | ₩84,775 | ₩81,944 | ₩84,721 | +3.39% | 190.6만 |
| 2026.07.15 | ₩81,180 | ₩82,092 | ₩80,630 | ₩81,569 | +0.48% | 259.1만 |
| 2026.07.14 | ₩82,870 | ₩82,870 | ₩80,831 | ₩81,113 | -2.12% | 167.3만 |
| 2026.07.13 | ₩82,991 | ₩83,474 | ₩81,193 | ₩82,239 | -0.91% | 144.8만 |
| 2026.07.10 | ₩82,119 | ₩83,272 | ₩81,703 | ₩82,763 | +0.78% | 133.8만 |
| 2026.07.09 | ₩81,917 | ₩82,615 | ₩80,911 | ₩81,837 | -0.10% | 124.7만 |
| 2026.07.08 | ₩82,883 | ₩82,897 | ₩80,415 | ₩80,884 | -2.41% | 220만 |
| 2026.07.07 | ₩85,070 | ₩85,728 | ₩84,037 | ₩84,064 | -1.18% | 161.5만 |
| 2026.07.06 | ₩85,781 | ₩85,781 | ₩82,253 | ₩84,453 | -1.55% | 264.9만 |
| 2026.07.02 | ₩83,568 | ₩85,057 | ₩82,910 | ₩85,043 | +1.77% | 188.6만 |
| 2026.07.01 | ₩83,192 | ₩83,755 | ₩82,414 | ₩82,843 | -0.42% | 217.1만 |
| 2026.06.30 | ₩82,736 | ₩84,212 | ₩82,159 | ₩83,715 | +1.18% | 257.2만 |
| 2026.06.29 | ₩82,360 | ₩83,205 | ₩81,743 | ₩83,205 | +1.03% | 217.2만 |
| 2026.06.26 | ₩82,025 | ₩83,433 | ₩81,703 | ₩82,897 | +1.06% | 463.5만 |
| 2026.06.25 | ₩82,414 | ₩83,568 | ₩81,877 | ₩82,333 | -0.10% | 310.9만 |
| 2026.06.24 | ₩81,837 | ₩83,903 | ₩81,528 | ₩81,810 | -0.03% | 465.5만 |
| 2026.06.23 | ₩78,201 | ₩81,703 | ₩77,973 | ₩81,153 | +3.77% | 513.5만 |
| 2026.06.22 | ₩77,195 | ₩78,309 | ₩76,578 | ₩78,081 | +1.15% | 720.4만 |
| 2026.06.18 | ₩78,778 | ₩78,818 | ₩77,276 | ₩77,437 | -1.70% | 436만 |
| 2026.06.17 | ₩77,598 | ₩79,395 | ₩76,913 | ₩77,437 | -0.21% | 263.9만 |
| 2026.06.16 | ₩77,101 | ₩78,242 | ₩77,101 | ₩78,067 | +1.25% | 226.1만 |
| 2026.06.15 | ₩77,074 | ₩78,362 | ₩76,766 | ₩76,940 | -0.17% | 302.5만 |
| 2026.06.12 | ₩76,430 | ₩77,061 | ₩75,612 | ₩76,444 | +0.02% | 233.7만 |
| 2026.06.11 | ₩73,519 | ₩75,733 | ₩73,412 | ₩75,585 | +2.81% | 313.3만 |
| 2026.06.10 | ₩72,982 | ₩74,995 | ₩72,486 | ₩73,412 | +0.59% | 394.5만 |
| 2026.06.09 | ₩71,306 | ₩73,103 | ₩71,198 | ₩72,687 | +1.94% | 409.2만 |
| 2026.06.08 | ₩70,299 | ₩70,729 | ₩69,709 | ₩70,594 | +0.42% | 262.9만 |
| 2026.06.05 | ₩70,769 | ₩71,869 | ₩70,675 | ₩70,997 | +0.32% | 239.2만 |
| 2026.06.04 | ₩72,084 | ₩72,473 | ₩70,259 | ₩70,702 | -1.92% | 364.1만 |
| 2026.06.03 | ₩71,829 | ₩72,204 | ₩70,635 | ₩70,876 | -1.33% | 247.1만 |
| 2026.06.02 | ₩72,191 | ₩73,197 | ₩71,990 | ₩72,110 | -0.11% | 259.3만 |
| 2026.06.01 | ₩72,245 | ₩73,385 | ₩71,869 | ₩72,043 | -0.28% | 286.2만 |
| 2026.05.29 | ₩75,035 | ₩75,290 | ₩73,076 | ₩73,345 | -2.25% | 818.8만 |
| 2026.05.28 | ₩74,955 | ₩75,800 | ₩74,431 | ₩75,451 | +0.66% | 230만 |
| 2026.05.27 | ₩76,404 | ₩77,195 | ₩75,706 | ₩75,813 | -0.77% | 249.7만 |
| 2026.05.26 | ₩76,350 | ₩76,471 | ₩75,585 | ₩75,867 | -0.63% | 221.3만 |
| 2026.05.22 | ₩75,760 | ₩75,934 | ₩74,391 | ₩75,813 | +0.07% | 165.9만 |
| 2026.05.21 | ₩75,585 | ₩76,283 | ₩74,713 | ₩75,599 | +0.02% | 251.9만 |
| 2026.05.20 | ₩74,042 | ₩76,283 | ₩73,251 | ₩76,216 | +2.94% | 382.2만 |
| 2026.05.19 | ₩74,458 | ₩74,713 | ₩73,224 | ₩73,935 | -0.70% | 243.5만 |
| 2026.05.18 | ₩75,049 | ₩75,947 | ₩74,472 | ₩74,861 | -0.25% | 241.5만 |
| 2026.05.15 | ₩75,907 | ₩75,907 | ₩73,881 | ₩74,056 | -2.44% | 195.7만 |
| 2026.05.14 | ₩76,216 | ₩76,672 | ₩75,666 | ₩75,961 | -0.33% | 162.9만 |
| 2026.05.13 | ₩77,101 | ₩78,148 | ₩75,679 | ₩75,733 | -1.77% | 207.7만 |
| 2026.05.12 | ₩77,584 | ₩77,906 | ₩76,766 | ₩77,235 | -0.45% | 217.8만 |
| 2026.05.11 | ₩79,194 | ₩79,556 | ₩77,182 | ₩77,437 | -2.22% | 250.1만 |
| 2026.05.08 | ₩78,872 | ₩80,120 | ₩78,335 | ₩78,510 | -0.46% | 315.6만 |
| 2026.05.07 | ₩79,570 | ₩79,851 | ₩78,188 | ₩78,362 | -1.52% | 365.8만 |
| 2026.05.06 | ₩78,523 | ₩80,871 | ₩78,282 | ₩79,154 | +0.80% | 555.7만 |
| 2026.05.05 | ₩82,669 | ₩82,669 | ₩76,551 | ₩76,618 | -7.32% | 511.2만 |
| 2026.05.04 | ₩81,703 | ₩82,414 | ₩80,227 | ₩81,743 | +0.05% | 364.8만 |
| 2026.05.01 | ₩82,159 | ₩82,669 | ₩81,502 | ₩82,280 | +0.15% | 163.5만 |
| 2026.04.30 | ₩80,240 | ₩82,280 | ₩80,240 | ₩81,944 | +2.12% | 368.5만 |
| 2026.04.29 | ₩81,931 | ₩83,152 | ₩80,321 | ₩80,884 | -1.28% | 206.5만 |
| 2026.04.28 | ₩82,575 | ₩83,648 | ₩81,649 | ₩82,414 | -0.19% | 381.8만 |
| 2026.04.27 | ₩82,441 | ₩83,299 | ₩81,917 | ₩81,931 | -0.62% | 277.5만 |
| 2026.04.24 | ₩84,480 | ₩84,480 | ₩81,891 | ₩82,266 | -2.62% | 282.8만 |
| 2026.04.23 | ₩85,097 | ₩85,862 | ₩84,440 | ₩84,681 | -0.49% | 159.9만 |
| 2026.04.22 | ₩85,271 | ₩85,459 | ₩83,420 | ₩84,077 | -1.40% | 280.3만 |
| 2026.04.21 | ₩86,626 | ₩87,297 | ₩84,708 | ₩85,003 | -1.87% | 254.8만 |
| 2026.04.20 | ₩86,251 | ₩86,989 | ₩85,661 | ₩85,902 | -0.40% | 227만 |
| 2026.04.17 | ₩85,459 | ₩87,686 | ₩85,432 | ₩86,506 | +1.22% | 246.9만 |
| 2026.04.16 | ₩85,110 | ₩85,459 | ₩83,903 | ₩85,017 | -0.11% | 323.7만 |
| 2026.04.15 | ₩84,614 | ₩84,614 | ₩83,742 | ₩84,198 | -0.49% | 228.8만 |
| 2026.04.14 | ₩85,110 | ₩85,553 | ₩84,171 | ₩85,204 | +0.11% | 188.8만 |
| 2026.04.13 | ₩82,642 | ₩85,620 | ₩82,642 | ₩85,325 | +3.25% | 251.4만 |
| 2026.04.10 | ₩84,829 | ₩85,365 | ₩83,313 | ₩83,568 | -1.49% | 174.8만 |
| 2026.04.09 | ₩82,561 | ₩84,614 | ₩82,239 | ₩84,346 | +2.16% | 188.3만 |
| 2026.04.08 | ₩81,005 | ₩83,447 | ₩80,630 | ₩83,313 | +2.85% | 188.7만 |
| 2026.04.07 | ₩79,972 | ₩80,401 | ₩79,060 | ₩79,503 | -0.59% | 154.4만 |
| 2026.04.06 | ₩79,932 | ₩80,415 | ₩79,409 | ₩80,133 | +0.25% | 116.8만 |
| 2026.04.02 | ₩80,415 | ₩81,206 | ₩79,462 | ₩80,455 | +0.05% | 152.3만 |
| 2026.04.01 | ₩79,382 | ₩81,756 | ₩79,154 | ₩80,992 | +2.03% | 311.2만 |
| 2026.03.31 | ₩78,523 | ₩79,838 | ₩77,933 | ₩79,301 | +0.99% | 297.4만 |
| 2026.03.30 | ₩79,181 | ₩79,328 | ₩77,115 | ₩77,852 | -1.68% | 368.4만 |
| 2026.03.27 | ₩79,892 | ₩82,025 | ₩79,207 | ₩79,516 | -0.47% | 259.7만 |
| 2026.03.26 | ₩80,844 | ₩82,132 | ₩79,905 | ₩80,012 | -1.03% | 211.9만 |
| 2026.03.25 | ₩79,878 | ₩81,971 | ₩79,234 | ₩81,502 | +2.03% | 257.2만 |
| 2026.03.24 | ₩77,437 | ₩79,972 | ₩77,007 | ₩79,315 | +2.43% | 137만 |
| 2026.03.23 | ₩78,456 | ₩79,409 | ₩77,369 | ₩78,161 | -0.38% | 215.7만 |
| 2026.03.20 | ₩79,194 | ₩79,261 | ₩75,974 | ₩76,551 | -3.34% | 438.9만 |
| 2026.03.19 | ₩80,012 | ₩80,133 | ₩78,845 | ₩79,140 | -1.09% | 208.5만 |
| 2026.03.18 | ₩82,038 | ₩82,414 | ₩80,039 | ₩80,361 | -2.04% | 190만 |
| 2026.03.17 | ₩83,849 | ₩83,903 | ₩82,038 | ₩82,857 | -1.18% | 156.8만 |
| 2026.03.16 | ₩83,903 | ₩84,507 | ₩83,152 | ₩83,313 | -0.70% | 178.9만 |
| 2026.03.13 | ₩83,621 | ₩83,729 | ₩82,427 | ₩83,433 | -0.22% | 202.5만 |
| 2026.03.12 | ₩82,454 | ₩83,594 | ₩81,636 | ₩82,763 | +0.37% | 234.7만 |
| 2026.03.11 | ₩82,843 | ₩83,192 | ₩81,931 | ₩82,521 | -0.39% | 137.3만 |
| 2026.03.10 | ₩82,870 | ₩84,493 | ₩82,172 | ₩83,205 | +0.40% | 147.7만 |
| 2026.03.09 | ₩82,897 | ₩84,104 | ₩81,502 | ₩83,702 | +0.97% | 183.6만 |
| 2026.03.06 | ₩85,164 | ₩85,164 | ₩82,843 | ₩83,890 | -1.50% | 202.5만 |
| 2026.03.05 | ₩86,331 | ₩86,989 | ₩84,413 | ₩84,815 | -1.76% | 202.1만 |
| 2026.03.04 | ₩87,566 | ₩87,901 | ₩86,050 | ₩86,908 | -0.75% | 165.6만 |
| 2026.03.03 | ₩87,378 | ₩87,888 | ₩86,264 | ₩87,472 | +0.11% | 165.5만 |
| 2026.03.02 | ₩89,310 | ₩89,645 | ₩88,210 | ₩89,108 | -0.23% | 211.3만 |
| 2026.02.27 | ₩89,551 | ₩90,235 | ₩88,813 | ₩90,061 | +0.57% | 266.1만 |
| 2026.02.26 | ₩88,974 | ₩89,484 | ₩87,861 | ₩89,390 | +0.47% | 170.5만 |
| 2026.02.25 | ₩89,122 | ₩89,457 | ₩87,499 | ₩88,585 | -0.60% | 159.6만 |
| 2026.02.24 | ₩90,235 | ₩90,826 | ₩89,001 | ₩89,243 | -1.10% | 221.3만 |
| 2026.02.23 | ₩88,921 | ₩90,074 | ₩88,505 | ₩90,074 | +1.30% | 174.1만 |
| 2026.02.20 | ₩88,880 | ₩89,417 | ₩88,277 | ₩89,256 | +0.42% | 215.7만 |
| 2026.02.19 | ₩88,880 | ₩89,323 | ₩87,592 | ₩88,585 | -0.33% | 146.8만 |
| 2026.02.18 | ₩89,336 | ₩89,913 | ₩88,760 | ₩88,961 | -0.42% | 226.3만 |
| 2026.02.17 | ₩90,504 | ₩90,987 | ₩88,934 | ₩89,283 | -1.35% | 168만 |
| 2026.02.13 | ₩89,551 | ₩90,826 | ₩88,303 | ₩90,276 | +0.81% | 185.3만 |
| 2026.02.12 | ₩90,785 | ₩91,429 | ₩89,390 | ₩89,511 | -1.40% | 190만 |
| 2026.02.11 | ₩90,651 | ₩91,617 | ₩89,779 | ₩90,343 | -0.34% | 216.2만 |
| 2026.02.10 | ₩89,632 | ₩90,933 | ₩88,921 | ₩90,906 | +1.42% | 221.6만 |
| 2026.02.09 | ₩88,572 | ₩89,457 | ₩87,659 | ₩89,417 | +0.95% | 227.9만 |
| 2026.02.06 | ₩89,323 | ₩89,524 | ₩88,290 | ₩89,175 | -0.17% | 337.5만 |
| 2026.02.05 | ₩87,566 | ₩89,846 | ₩86,640 | ₩88,800 | +1.41% | 397.6만 |
| 2026.02.04 | ₩83,930 | ₩87,270 | ₩83,527 | ₩86,948 | +3.60% | 462만 |
| 2026.02.03 | ₩79,771 | ₩84,212 | ₩78,081 | ₩82,870 | +3.88% | 588.6만 |
| 2026.02.02 | ₩75,813 | ₩76,672 | ₩75,116 | ₩76,055 | +0.32% | 361.7만 |
| 2026.01.30 | ₩75,612 | ₩76,404 | ₩75,022 | ₩76,296 | +0.90% | 216.5만 |
| 2026.01.29 | ₩76,055 | ₩76,511 | ₩75,142 | ₩75,894 | -0.21% | 188.3만 |
| 2026.01.28 | ₩76,296 | ₩76,565 | ₩74,981 | ₩75,478 | -1.07% | 158.4만 |
| 2026.01.27 | ₩76,471 | ₩76,967 | ₩76,068 | ₩76,484 | +0.02% | 126.9만 |
| 2026.01.26 | ₩77,182 | ₩77,276 | ₩76,216 | ₩76,752 | -0.56% | 181.4만 |
| 2026.01.23 | ₩75,639 | ₩77,141 | ₩75,491 | ₩76,954 | +1.74% | 173.7만 |
| 2026.01.22 | ₩74,861 | ₩76,269 | ₩74,861 | ₩75,518 | +0.88% | 156.9만 |
| 2026.01.21 | ₩74,740 | ₩75,035 | ₩73,707 | ₩75,022 | +0.38% | 197만 |
| 2026.01.20 | ₩74,445 | ₩75,089 | ₩74,150 | ₩74,284 | -0.22% | 187만 |
| 2026.01.16 | ₩74,646 | ₩75,411 | ₩74,136 | ₩75,236 | +0.79% | 240.1만 |
| 2026.01.15 | ₩75,451 | ₩75,599 | ₩74,324 | ₩74,981 | -0.62% | 140.5만 |
| 2026.01.14 | ₩74,566 | ₩75,451 | ₩73,881 | ₩75,169 | +0.81% | 170.3만 |
| 2026.01.13 | ₩74,284 | ₩74,458 | ₩73,533 | ₩74,458 | +0.23% | 152.1만 |
| 2026.01.12 | ₩74,606 | ₩74,807 | ₩74,096 | ₩74,418 | -0.25% | 173.1만 |
| 2026.01.09 | ₩74,123 | ₩74,753 | ₩73,237 | ₩74,619 | +0.67% | 171.1만 |
| 2026.01.08 | ₩71,279 | ₩74,096 | ₩70,823 | ₩73,559 | +3.20% | 204만 |
| 2026.01.07 | ₩72,902 | ₩73,600 | ₩71,077 | ₩71,815 | -1.49% | 282.7만 |
| 2026.01.06 | ₩73,533 | ₩74,566 | ₩72,795 | ₩72,848 | -0.93% | 493.2만 |
| 2026.01.05 | ₩70,863 | ₩72,835 | ₩70,715 | ₩72,325 | +2.06% | 280.2만 |
| 2026.01.02 | ₩71,185 | ₩71,856 | ₩70,058 | ₩71,574 | +0.55% | 224.4만 |
| 2025.12.31 | ₩71,158 | ₩71,453 | ₩70,984 | ₩71,064 | -0.13% | 136.2만 |
| 2025.12.30 | ₩71,171 | ₩71,748 | ₩70,930 | ₩71,426 | +0.36% | 136.2만 |
| 2025.12.29 | ₩70,501 | ₩71,534 | ₩70,393 | ₩71,319 | +1.16% | 170.2만 |
| 2025.12.26 | ₩70,205 | ₩70,742 | ₩70,111 | ₩70,648 | +0.63% | 96.5만 |
| 2025.12.24 | ₩70,031 | ₩70,433 | ₩69,977 | ₩70,125 | +0.13% | 120.8만 |
| 2025.12.23 | ₩69,870 | ₩70,433 | ₩69,521 | ₩70,071 | +0.29% | 149.3만 |
| 2025.12.22 | ₩69,400 | ₩70,299 | ₩69,199 | ₩70,192 | +1.14% | 237.4만 |
| 2025.12.19 | ₩70,044 | ₩70,501 | ₩69,561 | ₩69,803 | -0.34% | 553.7만 |
| 2025.12.18 | ₩69,951 | ₩71,064 | ₩69,521 | ₩70,366 | +0.59% | 370.2만 |
| 2025.12.17 | ₩69,722 | ₩70,286 | ₩68,971 | ₩69,857 | +0.19% | 350.9만 |
| 2025.12.16 | ₩69,400 | ₩69,937 | ₩69,172 | ₩69,441 | +0.06% | 365.7만 |
| 2025.12.15 | ₩68,421 | ₩69,280 | ₩67,925 | ₩69,199 | +1.14% | 359.8만 |
| 2025.12.12 | ₩66,328 | ₩68,475 | ₩66,181 | ₩68,300 | +2.97% | 360.3만 |
| 2025.12.11 | ₩64,061 | ₩66,234 | ₩63,766 | ₩66,020 | +3.06% | 401.2만 |
| 2025.12.10 | ₩62,760 | ₩64,799 | ₩62,585 | ₩64,088 | +2.12% | 277.1만 |
| 2025.12.09 | ₩63,779 | ₩63,779 | ₩62,853 | ₩62,880 | -1.41% | 172.2만 |
| 2025.12.08 | ₩65,617 | ₩65,617 | ₩63,739 | ₩64,007 | -2.45% | 218.4만 |
| 2025.12.05 | ₩65,389 | ₩66,355 | ₩64,973 | ₩65,778 | +0.59% | 278.4만 |
| 2025.12.04 | ₩65,255 | ₩65,671 | ₩65,027 | ₩65,537 | +0.43% | 244.8만 |
| 2025.12.03 | ₩65,215 | ₩66,006 | ₩65,000 | ₩65,443 | +0.35% | 162.4만 |
| 2025.12.02 | ₩66,100 | ₩66,100 | ₩64,745 | ₩64,946 | -1.75% | 195.2만 |
| 2025.12.01 | ₩66,006 | ₩66,664 | ₩65,711 | ₩65,778 | -0.35% | 225만 |
| 2025.11.28 | ₩66,717 | ₩67,120 | ₩66,073 | ₩66,449 | -0.40% | 105.5만 |
| 2025.11.26 | ₩65,953 | ₩66,758 | ₩65,671 | ₩66,583 | +0.96% | 150.2만 |
| 2025.11.25 | ₩66,060 | ₩66,637 | ₩65,966 | ₩66,248 | +0.28% | 228.8만 |
| 2025.11.24 | ₩66,382 | ₩66,851 | ₩65,228 | ₩65,510 | -1.31% | 649.8만 |
| 2025.11.21 | ₩64,678 | ₩67,536 | ₩64,517 | ₩66,905 | +3.44% | 425.2만 |
| 2025.11.20 | ₩63,645 | ₩64,504 | ₩63,524 | ₩64,276 | +0.99% | 331.5만 |
| 2025.11.19 | ₩63,645 | ₩63,873 | ₩63,256 | ₩63,819 | +0.27% | 263.9만 |
| 2025.11.18 | ₩64,021 | ₩64,276 | ₩63,457 | ₩63,766 | -0.40% | 237.7만 |
| 2025.11.17 | ₩64,893 | ₩65,107 | ₩63,524 | ₩63,752 | -1.76% | 305.5만 |
| 2025.11.14 | ₩64,141 | ₩64,638 | ₩63,283 | ₩63,860 | -0.44% | 414.2만 |
| 2025.11.13 | ₩62,706 | ₩64,759 | ₩62,464 | ₩64,316 | +2.57% | 362.7만 |
| 2025.11.12 | ₩63,524 | ₩63,954 | ₩62,263 | ₩62,344 | -1.86% | 354.8만 |
| 2025.11.11 | ₩62,464 | ₩63,900 | ₩62,464 | ₩63,390 | +1.48% | 334.8만 |
| 2025.11.10 | ₩63,591 | ₩65,161 | ₩61,794 | ₩62,263 | -2.09% | 471.6만 |
| 2025.11.07 | ₩65,912 | ₩65,912 | ₩64,893 | ₩65,711 | -0.31% | 350.2만 |
| 2025.11.06 | ₩65,751 | ₩66,368 | ₩64,732 | ₩64,906 | -1.29% | 274.7만 |
| 2025.11.05 | ₩64,235 | ₩65,805 | ₩63,135 | ₩65,590 | +2.11% | 365.7만 |
| 2025.11.04 | ₩62,303 | ₩64,772 | ₩60,143 | ₩64,168 | +2.99% | 495.2만 |
| 2025.11.03 | ₩62,639 | ₩63,551 | ₩62,210 | ₩63,202 | +0.90% | 413.4만 |
| 2025.10.31 | ₩62,867 | ₩63,216 | ₩62,156 | ₩63,055 | +0.30% | 331만 |
| 2025.10.30 | ₩63,900 | ₩64,410 | ₩63,404 | ₩63,444 | -0.71% | 252.4만 |
| 2025.10.29 | ₩65,429 | ₩65,657 | ₩63,819 | ₩64,101 | -2.03% | 253.9만 |
| 2025.10.28 | ₩66,758 | ₩66,919 | ₩65,792 | ₩65,859 | -1.35% | 191.5만 |
| 2025.10.27 | ₩67,227 | ₩67,549 | ₩66,623 | ₩66,878 | -0.52% | 303.2만 |
| 2025.10.24 | ₩67,080 | ₩67,240 | ₩66,556 | ₩66,851 | -0.34% | 215만 |
| 2025.10.23 | ₩66,892 | ₩67,978 | ₩66,288 | ₩66,677 | -0.32% | 245.9만 |
| 2025.10.22 | ₩66,449 | ₩67,214 | ₩66,181 | ₩66,744 | +0.44% | 269.2만 |
| 2025.10.21 | ₩66,704 | ₩66,919 | ₩66,060 | ₩66,194 | -0.76% | 253.5만 |
| 2025.10.20 | ₩64,933 | ₩65,684 | ₩64,718 | ₩65,349 | +0.64% | 260만 |
| 2025.10.17 | ₩64,584 | ₩65,067 | ₩64,276 | ₩64,839 | +0.39% | 231.5만 |
| 2025.10.16 | ₩63,819 | ₩64,973 | ₩63,779 | ₩64,477 | +1.03% | 444.8만 |
| 2025.10.15 | ₩63,860 | ₩65,188 | ₩63,524 | ₩63,793 | -0.11% | 321.7만 |
| 2025.10.14 | ₩62,907 | ₩64,141 | ₩62,572 | ₩63,833 | +1.47% | 343.7만 |
| 2025.10.13 | ₩63,323 | ₩64,007 | ₩63,068 | ₩63,108 | -0.34% | 259.5만 |
| 2025.10.10 | ₩64,396 | ₩64,463 | ₩63,135 | ₩63,175 | -1.90% | 241만 |
| 2025.10.09 | ₩65,349 | ₩65,805 | ₩63,967 | ₩64,088 | -1.93% | 332.4만 |
| 2025.10.08 | ₩65,188 | ₩65,644 | ₩64,678 | ₩65,335 | +0.23% | 241.1만 |
| 2025.10.07 | ₩66,744 | ₩66,744 | ₩64,463 | ₩65,121 | -2.43% | 267.7만 |
| 2025.10.06 | ₩67,214 | ₩67,401 | ₩66,382 | ₩66,583 | -0.94% | 229만 |
| 2025.10.03 | ₩67,214 | ₩68,193 | ₩66,972 | ₩67,415 | +0.30% | 173만 |
| 2025.10.02 | ₩67,670 | ₩68,166 | ₩67,442 | ₩67,723 | +0.08% | 187.1만 |
| 2025.10.01 | ₩67,884 | ₩68,099 | ₩66,851 | ₩67,710 | -0.26% | 204.5만 |
| 2025.09.30 | ₩66,234 | ₩67,777 | ₩66,114 | ₩67,643 | +2.13% | 246만 |
| 2025.09.29 | ₩66,570 | ₩66,731 | ₩65,590 | ₩66,543 | -0.04% | 154.9만 |
| 2025.09.26 | ₩65,067 | ₩66,516 | ₩65,067 | ₩66,382 | +2.02% | 217.3만 |
| 2025.09.25 | ₩65,349 | ₩65,349 | ₩64,021 | ₩65,027 | -0.49% | 297만 |
| 2025.09.24 | ₩64,987 | ₩65,738 | ₩64,866 | ₩65,362 | +0.58% | 236만 |
| 2025.09.23 | ₩65,537 | ₩65,885 | ₩64,651 | ₩65,094 | -0.68% | 301.5만 |
| 2025.09.22 | ₩65,255 | ₩65,979 | ₩65,201 | ₩65,322 | +0.10% | 181만 |
| 2025.09.19 | ₩66,221 | ₩66,221 | ₩65,295 | ₩65,349 | -1.32% | 540.2만 |
| 2025.09.18 | ₩65,698 | ₩66,248 | ₩65,228 | ₩66,006 | +0.47% | 192.3만 |
| 2025.09.17 | ₩66,932 | ₩67,952 | ₩65,684 | ₩65,792 | -1.70% | 277.1만 |
| 2025.09.16 | ₩67,080 | ₩67,388 | ₩66,342 | ₩66,717 | -0.54% | 194만 |
| 2025.09.15 | ₩68,783 | ₩68,797 | ₩66,771 | ₩66,959 | -2.65% | 220.1만 |
| 2025.09.12 | ₩67,764 | ₩68,958 | ₩67,455 | ₩68,676 | +1.35% | 199.5만 |
| 2025.09.11 | ₩67,200 | ₩68,730 | ₩67,080 | ₩68,582 | +2.06% | 168.8만 |
| 2025.09.10 | ₩67,294 | ₩67,509 | ₩66,664 | ₩67,173 | -0.18% | 177.3만 |
| 2025.09.09 | ₩68,381 | ₩68,528 | ₩67,616 | ₩67,630 | -1.10% | 154.1만 |
| 2025.09.08 | ₩68,193 | ₩68,475 | ₩67,522 | ₩68,367 | +0.26% | 232.9만 |
| 2025.09.05 | ₩67,938 | ₩68,743 | ₩67,509 | ₩68,341 | +0.59% | 154.9만 |
| 2025.09.04 | ₩67,536 | ₩67,683 | ₩66,650 | ₩67,643 | +0.16% | 206.5만 |
| 2025.09.03 | ₩68,287 | ₩68,287 | ₩65,899 | ₩67,281 | -1.47% | 346.7만 |
| 2025.09.02 | ₩69,360 | ₩69,414 | ₩67,925 | ₩68,502 | -1.24% | 245만 |
| 2025.08.29 | ₩69,749 | ₩70,675 | ₩69,602 | ₩70,621 | +1.25% | 178.8만 |
| 2025.08.28 | ₩70,527 | ₩70,527 | ₩69,038 | ₩69,857 | -0.95% | 218.7만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.