볼 과거 주가·일별 시세 (BALL) · 티커911

시장 데이터를 불러오는 중

볼 과거 주가·일별 시세 (BALL) · 티커911

일간2026.06.26

+1.06%

시가: ₩82,023
고가: ₩83,432
저가: ₩81,701
종가: ₩82,895
거래량: 463.5만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩77,502	₩78,843	₩77,502	₩78,428	+1.19%	175.7만
2026.10.06	—	—	—	₩77,046	—	—
2026.10.05	₩75,436	₩75,932	₩75,020	₩75,879	+0.59%	24만
2026.10.02	₩76,295	₩76,764	₩75,583	₩75,624	-0.88%	186.4만
2026.09.30	—	—	—	₩75,168	—	—
2026.09.28	₩75,731	₩77,207	₩75,127	₩76,643	+1.20%	201.4만
2026.09.25	₩76,134	₩76,764	₩75,530	₩76,241	+0.14%	194.8만
2026.09.24	₩78,468	₩79,152	₩75,825	₩76,013	-3.13%	251만
2026.09.23	—	—	—	₩78,911	—	—
2026.09.22	₩82,157	₩81,352	₩80,292	₩80,453	-2.07%	174.8만
2026.09.21	₩81,258	₩81,580	₩80,105	₩80,105	-1.42%	204.9만
2026.09.18	₩82,010	₩82,251	₩80,681	₩80,695	-1.60%	359.7만
2026.09.17	₩82,908	₩82,908	₩81,473	₩81,500	-1.70%	150.5만
2026.09.16	—	—	—	₩82,184	—	—
2026.09.15	₩81,379	₩82,117	₩80,816	₩81,849	+0.58%	212.6만
2026.09.14	₩80,802	₩81,795	₩80,359	₩81,446	+0.80%	179.7만
2026.09.02	₩84,907	₩85,766	₩84,089	₩84,921	+0.02%	199.8만
2026.09.01	₩84,411	₩84,800	₩83,673	₩84,210	-0.24%	159.6만
2026.08.31	₩85,229	₩85,484	₩84,237	₩84,478	-0.88%	230.1만
2026.08.27	₩86,517	₩86,531	₩84,612	₩85,015	-1.74%	151만
2026.08.26	₩86,249	₩87,094	₩85,793	₩85,927	-0.37%	105.1만
2026.08.25	₩86,598	₩86,678	₩85,109	₩85,967	-0.73%	112.4만
2026.08.24	₩85,699	₩86,772	₩85,363	₩86,423	+0.85%	160.7만
2026.08.21	₩84,451	₩85,390	₩84,223	₩85,310	+1.02%	138.7만
2026.08.20	₩82,922	₩84,371	₩82,868	₩83,995	+1.29%	163.5만
2026.08.19	₩83,297	₩84,746	₩83,177	₩84,008	+0.85%	178.2만
2026.08.18	₩82,814	₩83,029	₩81,755	₩82,734	-0.10%	183.7만
2026.08.17	₩83,754	₩83,754	₩81,983	₩82,077	-2.00%	130.9만
2026.08.14	₩82,600	₩83,230	₩81,701	₩82,935	+0.41%	160.7만
2026.08.13	₩84,076	₩84,478	₩83,043	₩83,083	-1.18%	138.7만
2026.08.12	₩83,780	₩84,371	₩82,841	₩83,365	-0.50%	142.3만
2026.08.11	₩83,552	₩84,934	₩83,552	₩84,384	+1.00%	172.4만
2026.08.10	₩84,424	₩84,894	₩83,123	₩83,955	-0.56%	216.6만
2026.08.07	₩85,135	₩85,270	₩83,713	₩85,122	-0.02%	176.3만
2026.08.06	₩85,592	₩85,685	₩84,169	₩84,693	-1.05%	178.4만
2026.08.05	₩84,787	₩85,833	₩84,277	₩85,176	+0.46%	238.1만
2026.08.04	₩82,989	₩85,846	₩81,567	₩85,524	+3.06%	346.6만
2026.08.03	₩87,778	₩88,637	₩86,879	₩87,403	-0.43%	219.6만
2026.07.31	₩87,376	₩87,470	₩85,994	₩87,067	-0.35%	216.9만
2026.07.30	₩88,691	₩88,744	₩86,370	₩87,617	-1.21%	144.8만
2026.07.29	₩88,758	₩88,892	₩87,067	₩88,328	-0.48%	218.8만
2026.07.28	₩88,060	₩90,622	₩87,805	₩89,737	+1.90%	244.1만
2026.07.27	₩86,128	₩87,497	₩86,034	₩86,759	+0.73%	219.6만
2026.07.24	₩83,391	₩85,699	₩82,761	₩85,645	+2.70%	133.8만
2026.07.23	₩83,204	₩84,156	₩82,627	₩83,485	+0.34%	219.1만
2026.07.22	₩84,411	₩84,505	₩83,311	₩83,646	-0.91%	154.4만
2026.07.21	₩82,640	₩84,961	₩82,640	₩83,915	+1.54%	159.5만
2026.07.20	₩84,263	₩84,263	₩83,217	₩83,512	-0.89%	174.2만
2026.07.17	₩85,041	₩86,021	₩83,485	₩84,129	-1.07%	178.3만
2026.07.16	₩81,942	₩84,773	₩81,942	₩84,720	+3.39%	190.6만
2026.07.15	₩81,178	₩82,090	₩80,628	₩81,567	+0.48%	259.1만
2026.07.14	₩82,868	₩82,868	₩80,829	₩81,111	-2.12%	167.3만
2026.07.13	₩82,989	₩83,472	₩81,191	₩82,238	-0.91%	144.8만
2026.07.10	₩82,117	₩83,271	₩81,701	₩82,761	+0.78%	133.8만
2026.07.09	₩81,916	₩82,613	₩80,909	₩81,835	-0.10%	124.7만
2026.07.08	₩82,882	₩82,895	₩80,413	₩80,883	-2.41%	220만
2026.07.07	₩85,068	₩85,726	₩84,035	₩84,062	-1.18%	161.5만
2026.07.06	₩85,779	₩85,779	₩82,251	₩84,451	-1.55%	264.9만
2026.07.02	₩83,566	₩85,055	₩82,908	₩85,041	+1.77%	188.6만
2026.07.01	₩83,190	₩83,754	₩82,412	₩82,841	-0.42%	217.1만
2026.06.30	₩82,734	₩84,210	₩82,157	₩83,713	+1.18%	257.2만
2026.06.29	₩82,358	₩83,204	₩81,741	₩83,204	+1.03%	217.2만
2026.06.26	₩82,023	₩83,432	₩81,701	₩82,895	+1.06%	463.5만
2026.06.25	₩82,412	₩83,566	₩81,875	₩82,332	-0.10%	310.9만
2026.06.24	₩81,835	₩83,901	₩81,527	₩81,808	-0.03%	465.5만
2026.06.23	₩78,200	₩81,701	₩77,971	₩81,151	+3.77%	513.5만
2026.06.22	₩77,193	₩78,307	₩76,576	₩78,079	+1.15%	720.4만
2026.06.18	₩78,776	₩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	₩77,099	₩78,240	₩77,099	₩78,065	+1.25%	226.1만
2026.06.15	₩77,073	₩78,361	₩76,764	₩76,938	-0.17%	302.5만
2026.06.12	₩76,429	₩77,059	₩75,610	₩76,442	+0.02%	233.7만
2026.06.11	₩73,517	₩75,731	₩73,410	₩75,583	+2.81%	313.3만
2026.06.10	₩72,981	₩74,993	₩72,484	₩73,410	+0.59%	394.5만
2026.06.09	₩71,304	₩73,102	₩71,197	₩72,686	+1.94%	409.2만
2026.06.08	₩70,298	₩70,727	₩69,707	₩70,593	+0.42%	262.9만
2026.06.05	₩70,767	₩71,867	₩70,673	₩70,995	+0.32%	239.2만
2026.06.04	₩72,082	₩72,471	₩70,257	₩70,700	-1.92%	364.1만
2026.06.03	₩71,827	₩72,203	₩70,633	₩70,875	-1.33%	247.1만
2026.06.02	₩72,189	₩73,196	₩71,988	₩72,109	-0.11%	259.3만
2026.06.01	₩72,243	₩73,383	₩71,867	₩72,042	-0.28%	286.2만
2026.05.29	₩75,033	₩75,288	₩73,075	₩73,343	-2.25%	818.8만
2026.05.28	₩74,953	₩75,798	₩74,430	₩75,449	+0.66%	230만
2026.05.27	₩76,402	₩77,193	₩75,704	₩75,812	-0.77%	249.7만
2026.05.26	₩76,348	₩76,469	₩75,583	₩75,865	-0.63%	221.3만
2026.05.22	₩75,758	₩75,932	₩74,390	₩75,812	+0.07%	165.9만
2026.05.21	₩75,583	₩76,281	₩74,711	₩75,597	+0.02%	251.9만
2026.05.20	₩74,041	₩76,281	₩73,249	₩76,214	+2.94%	382.2만
2026.05.19	₩74,457	₩74,711	₩73,222	₩73,933	-0.70%	243.5만
2026.05.18	₩75,047	₩75,946	₩74,470	₩74,859	-0.25%	241.5만
2026.05.15	₩75,905	₩75,905	₩73,880	₩74,054	-2.44%	195.7만
2026.05.14	₩76,214	₩76,670	₩75,664	₩75,959	-0.33%	162.9만
2026.05.13	₩77,099	₩78,146	₩75,677	₩75,731	-1.77%	207.7만
2026.05.12	₩77,582	₩77,904	₩76,764	₩77,234	-0.45%	217.8만
2026.05.11	₩79,192	₩79,555	₩77,180	₩77,435	-2.22%	250.1만
2026.05.08	₩78,870	₩80,118	₩78,334	₩78,508	-0.46%	315.6만
2026.05.07	₩79,568	₩79,850	₩78,186	₩78,361	-1.52%	365.8만
2026.05.06	₩78,522	₩80,869	₩78,280	₩79,152	+0.80%	555.7만
2026.05.05	₩82,667	₩82,667	₩76,549	₩76,616	-7.32%	511.2만
2026.05.04	₩81,701	₩82,412	₩80,225	₩81,741	+0.05%	364.8만
2026.05.01	₩82,157	₩82,667	₩81,500	₩82,278	+0.15%	163.5만
2026.04.30	₩80,239	₩82,278	₩80,239	₩81,942	+2.12%	368.5만
2026.04.29	₩81,929	₩83,150	₩80,319	₩80,883	-1.28%	206.5만
2026.04.28	₩82,573	₩83,646	₩81,647	₩82,412	-0.19%	381.8만
2026.04.27	₩82,439	₩83,297	₩81,916	₩81,929	-0.62%	277.5만
2026.04.24	₩84,478	₩84,478	₩81,889	₩82,264	-2.62%	282.8만
2026.04.23	₩85,095	₩85,860	₩84,438	₩84,679	-0.49%	159.9만
2026.04.22	₩85,270	₩85,457	₩83,418	₩84,076	-1.40%	280.3만
2026.04.21	₩86,625	₩87,295	₩84,706	₩85,001	-1.87%	254.8만
2026.04.20	₩86,249	₩86,987	₩85,659	₩85,900	-0.40%	227만
2026.04.17	₩85,457	₩87,684	₩85,431	₩86,504	+1.22%	246.9만
2026.04.16	₩85,109	₩85,457	₩83,901	₩85,015	-0.11%	323.7만
2026.04.15	₩84,612	₩84,612	₩83,740	₩84,196	-0.49%	228.8만
2026.04.14	₩85,109	₩85,551	₩84,169	₩85,202	+0.11%	188.8만
2026.04.13	₩82,640	₩85,618	₩82,640	₩85,323	+3.25%	251.4만
2026.04.10	₩84,827	₩85,363	₩83,311	₩83,566	-1.49%	174.8만
2026.04.09	₩82,560	₩84,612	₩82,238	₩84,344	+2.16%	188.3만
2026.04.08	₩81,003	₩83,445	₩80,628	₩83,311	+2.85%	188.7만
2026.04.07	₩79,970	₩80,400	₩79,058	₩79,501	-0.59%	154.4만
2026.04.06	₩79,930	₩80,413	₩79,407	₩80,131	+0.25%	116.8만
2026.04.02	₩80,413	₩81,205	₩79,461	₩80,453	+0.05%	152.3만
2026.04.01	₩79,380	₩81,755	₩79,152	₩80,990	+2.03%	311.2만
2026.03.31	₩78,522	₩79,836	₩77,931	₩79,300	+0.99%	297.4만
2026.03.30	₩79,179	₩79,326	₩77,113	₩77,851	-1.68%	368.4만
2026.03.27	₩79,890	₩82,023	₩79,206	₩79,514	-0.47%	259.7만
2026.03.26	₩80,842	₩82,130	₩79,903	₩80,011	-1.03%	211.9만
2026.03.25	₩79,876	₩81,969	₩79,233	₩81,500	+2.03%	257.2만
2026.03.24	₩77,435	₩79,970	₩77,006	₩79,313	+2.43%	137만
2026.03.23	₩78,454	₩79,407	₩77,368	₩78,159	-0.38%	215.7만
2026.03.20	₩79,192	₩79,259	₩75,973	₩76,549	-3.34%	438.9만
2026.03.19	₩80,011	₩80,131	₩78,843	₩79,139	-1.09%	208.5만
2026.03.18	₩82,036	₩82,412	₩80,037	₩80,359	-2.04%	190만
2026.03.17	₩83,848	₩83,901	₩82,036	₩82,855	-1.18%	156.8만
2026.03.16	₩83,901	₩84,505	₩83,150	₩83,311	-0.70%	178.9만
2026.03.13	₩83,619	₩83,727	₩82,425	₩83,432	-0.22%	202.5만
2026.03.12	₩82,452	₩83,593	₩81,634	₩82,761	+0.37%	234.7만
2026.03.11	₩82,841	₩83,190	₩81,929	₩82,519	-0.39%	137.3만
2026.03.10	₩82,868	₩84,491	₩82,171	₩83,204	+0.40%	147.7만
2026.03.09	₩82,895	₩84,102	₩81,500	₩83,700	+0.97%	183.6만
2026.03.06	₩85,162	₩85,162	₩82,841	₩83,888	-1.50%	202.5만
2026.03.05	₩86,329	₩86,987	₩84,411	₩84,813	-1.76%	202.1만
2026.03.04	₩87,564	₩87,899	₩86,048	₩86,906	-0.75%	165.6만
2026.03.03	₩87,376	₩87,886	₩86,262	₩87,470	+0.11%	165.5만
2026.03.02	₩89,308	₩89,643	₩88,208	₩89,106	-0.23%	211.3만
2026.02.27	₩89,549	₩90,233	₩88,811	₩90,059	+0.57%	266.1만
2026.02.26	₩88,972	₩89,482	₩87,859	₩89,388	+0.47%	170.5만
2026.02.25	₩89,120	₩89,455	₩87,497	₩88,583	-0.60%	159.6만
2026.02.24	₩90,233	₩90,824	₩88,999	₩89,241	-1.10%	221.3만
2026.02.23	₩88,919	₩90,072	₩88,503	₩90,072	+1.30%	174.1만
2026.02.20	₩88,878	₩89,415	₩88,275	₩89,254	+0.42%	215.7만
2026.02.19	₩88,878	₩89,321	₩87,590	₩88,583	-0.33%	146.8만
2026.02.18	₩89,334	₩89,911	₩88,758	₩88,959	-0.42%	226.3만
2026.02.17	₩90,502	₩90,985	₩88,932	₩89,281	-1.35%	168만
2026.02.13	₩89,549	₩90,824	₩88,301	₩90,274	+0.81%	185.3만
2026.02.12	₩90,783	₩91,427	₩89,388	₩89,509	-1.40%	190만
2026.02.11	₩90,649	₩91,615	₩89,777	₩90,341	-0.34%	216.2만
2026.02.10	₩89,630	₩90,931	₩88,919	₩90,904	+1.42%	221.6만
2026.02.09	₩88,570	₩89,455	₩87,658	₩89,415	+0.95%	227.9만
2026.02.06	₩89,321	₩89,522	₩88,288	₩89,173	-0.17%	337.5만
2026.02.05	₩87,564	₩89,844	₩86,638	₩88,798	+1.41%	397.6만
2026.02.04	₩83,928	₩87,268	₩83,526	₩86,947	+3.60%	462만
2026.02.03	₩79,769	₩84,210	₩78,079	₩82,868	+3.88%	588.6만
2026.02.02	₩75,812	₩76,670	₩75,114	₩76,053	+0.32%	361.7만
2026.01.30	₩75,610	₩76,402	₩75,020	₩76,295	+0.90%	216.5만
2026.01.29	₩76,053	₩76,509	₩75,141	₩75,892	-0.21%	188.3만
2026.01.28	₩76,295	₩76,563	₩74,980	₩75,476	-1.07%	158.4만
2026.01.27	₩76,469	₩76,965	₩76,066	₩76,482	+0.02%	126.9만
2026.01.26	₩77,180	₩77,274	₩76,214	₩76,751	-0.56%	181.4만
2026.01.23	₩75,637	₩77,140	₩75,490	₩76,952	+1.74%	173.7만
2026.01.22	₩74,859	₩76,268	₩74,859	₩75,516	+0.88%	156.9만
2026.01.21	₩74,738	₩75,033	₩73,705	₩75,020	+0.38%	197만
2026.01.20	₩74,443	₩75,087	₩74,148	₩74,282	-0.22%	187만
2026.01.16	₩74,644	₩75,409	₩74,135	₩75,235	+0.79%	240.1만
2026.01.15	₩75,449	₩75,597	₩74,322	₩74,980	-0.62%	140.5만
2026.01.14	₩74,564	₩75,449	₩73,880	₩75,168	+0.81%	170.3만
2026.01.13	₩74,282	₩74,457	₩73,531	₩74,457	+0.23%	152.1만
2026.01.12	₩74,604	₩74,805	₩74,094	₩74,416	-0.25%	173.1만
2026.01.09	₩74,121	₩74,752	₩73,236	₩74,618	+0.67%	171.1만
2026.01.08	₩71,277	₩74,094	₩70,821	₩73,558	+3.20%	204만
2026.01.07	₩72,900	₩73,598	₩71,076	₩71,814	-1.49%	282.7만
2026.01.06	₩73,531	₩74,564	₩72,793	₩72,847	-0.93%	493.2만
2026.01.05	₩70,861	₩72,833	₩70,714	₩72,323	+2.06%	280.2만
2026.01.02	₩71,183	₩71,854	₩70,056	₩71,572	+0.55%	224.4만
2025.12.31	₩71,156	₩71,451	₩70,982	₩71,062	-0.13%	136.2만
2025.12.30	₩71,170	₩71,747	₩70,928	₩71,425	+0.36%	136.2만
2025.12.29	₩70,499	₩71,532	₩70,392	₩71,317	+1.16%	170.2만
2025.12.26	₩70,204	₩70,740	₩70,110	₩70,647	+0.63%	96.5만
2025.12.24	₩70,029	₩70,432	₩69,976	₩70,123	+0.13%	120.8만
2025.12.23	₩69,868	₩70,432	₩69,520	₩70,070	+0.29%	149.3만
2025.12.22	₩69,399	₩70,298	₩69,198	₩70,190	+1.14%	237.4만
2025.12.19	₩70,043	₩70,499	₩69,560	₩69,801	-0.34%	553.7만
2025.12.18	₩69,949	₩71,062	₩69,520	₩70,365	+0.59%	370.2만
2025.12.17	₩69,721	₩70,284	₩68,970	₩69,855	+0.19%	350.9만
2025.12.16	₩69,399	₩69,936	₩69,171	₩69,439	+0.06%	365.7만
2025.12.15	₩68,420	₩69,278	₩67,923	₩69,198	+1.14%	359.8만
2025.12.12	₩66,327	₩68,473	₩66,179	₩68,299	+2.97%	360.3만
2025.12.11	₩64,059	₩66,233	₩63,764	₩66,018	+3.06%	401.2만
2025.12.10	₩62,758	₩64,797	₩62,584	₩64,086	+2.12%	277.1만
2025.12.09	₩63,778	₩63,778	₩62,852	₩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	₩65,253	₩65,669	₩65,025	₩65,535	+0.43%	244.8만
2025.12.03	₩65,213	₩66,005	₩64,999	₩65,441	+0.35%	162.4만
2025.12.02	₩66,099	₩66,099	₩64,744	₩64,945	-1.75%	195.2만
2025.12.01	₩66,005	₩66,662	₩65,710	₩65,777	-0.35%	225만
2025.11.28	₩66,716	₩67,118	₩66,072	₩66,447	-0.40%	105.5만
2025.11.26	₩65,951	₩66,756	₩65,669	₩66,582	+0.96%	150.2만
2025.11.25	₩66,058	₩66,635	₩65,965	₩66,246	+0.28%	228.8만
2025.11.24	₩66,380	₩66,850	₩65,227	₩65,508	-1.31%	649.8만
2025.11.21	₩64,677	₩67,534	₩64,516	₩66,904	+3.44%	425.2만
2025.11.20	₩63,644	₩64,502	₩63,523	₩64,274	+0.99%	331.5만
2025.11.19	₩63,644	₩63,872	₩63,255	₩63,818	+0.27%	263.9만
2025.11.18	₩64,019	₩64,274	₩63,456	₩63,764	-0.40%	237.7만
2025.11.17	₩64,891	₩65,106	₩63,523	₩63,751	-1.76%	305.5만
2025.11.14	₩64,140	₩64,636	₩63,281	₩63,858	-0.44%	414.2만
2025.11.13	₩62,705	₩64,757	₩62,463	₩64,314	+2.57%	362.7만
2025.11.12	₩63,523	₩63,952	₩62,262	₩62,342	-1.86%	354.8만
2025.11.11	₩62,463	₩63,899	₩62,463	₩63,389	+1.48%	334.8만
2025.11.10	₩63,590	₩65,160	₩61,792	₩62,262	-2.09%	471.6만
2025.11.07	₩65,911	₩65,911	₩64,891	₩65,710	-0.31%	350.2만
2025.11.06	₩65,750	₩66,367	₩64,730	₩64,905	-1.29%	274.7만
2025.11.05	₩64,234	₩65,804	₩63,134	₩65,589	+2.11%	365.7만
2025.11.04	₩62,302	₩64,771	₩60,142	₩64,167	+2.99%	495.2만
2025.11.03	₩62,637	₩63,550	₩62,208	₩63,201	+0.90%	413.4만
2025.10.31	₩62,866	₩63,214	₩62,154	₩63,053	+0.30%	331만
2025.10.30	₩63,899	₩64,408	₩63,402	₩63,442	-0.71%	252.4만
2025.10.29	₩65,428	₩65,656	₩63,818	₩64,100	-2.03%	253.9만
2025.10.28	₩66,756	₩66,917	₩65,790	₩65,857	-1.35%	191.5만
2025.10.27	₩67,226	₩67,548	₩66,622	₩66,877	-0.52%	303.2만
2025.10.24	₩67,078	₩67,239	₩66,555	₩66,850	-0.34%	215만
2025.10.23	₩66,890	₩67,977	₩66,286	₩66,676	-0.32%	245.9만
2025.10.22	₩66,447	₩67,212	₩66,179	₩66,743	+0.44%	269.2만
2025.10.21	₩66,702	₩66,917	₩66,058	₩66,193	-0.76%	253.5만
2025.10.20	₩64,932	₩65,683	₩64,717	₩65,347	+0.64%	260만
2025.10.17	₩64,583	₩65,066	₩64,274	₩64,838	+0.39%	231.5만
2025.10.16	₩63,818	₩64,972	₩63,778	₩64,475	+1.03%	444.8만
2025.10.15	₩63,858	₩65,186	₩63,523	₩63,791	-0.11%	321.7만
2025.10.14	₩62,906	₩64,140	₩62,570	₩63,831	+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	₩63,174	-1.90%	241만
2025.10.09	₩65,347	₩65,804	₩63,966	₩64,086	-1.93%	332.4만
2025.10.08	₩65,186	₩65,643	₩64,677	₩65,334	+0.23%	241.1만
2025.10.07	₩66,743	₩66,743	₩64,462	₩65,119	-2.43%	267.7만
2025.10.06	₩67,212	₩67,400	₩66,380	₩66,582	-0.94%	229만
2025.10.03	₩67,212	₩68,191	₩66,971	₩67,413	+0.30%	173만
2025.10.02	₩67,668	₩68,165	₩67,440	₩67,722	+0.08%	187.1만
2025.10.01	₩67,883	₩68,098	₩66,850	₩67,709	-0.26%	204.5만
2025.09.30	₩66,233	₩67,776	₩66,112	₩67,641	+2.13%	246만
2025.09.29	₩66,568	₩66,729	₩65,589	₩66,541	-0.04%	154.9만
2025.09.26	₩65,066	₩66,515	₩65,066	₩66,380	+2.02%	217.3만
2025.09.25	₩65,347	₩65,347	₩64,019	₩65,025	-0.49%	297만
2025.09.24	₩64,985	₩65,736	₩64,864	₩65,361	+0.58%	236만
2025.09.23	₩65,535	₩65,884	₩64,650	₩65,092	-0.68%	301.5만
2025.09.22	₩65,253	₩65,978	₩65,200	₩65,321	+0.10%	181만
2025.09.19	₩66,219	₩66,219	₩65,294	₩65,347	-1.32%	540.2만
2025.09.18	₩65,696	₩66,246	₩65,227	₩66,005	+0.47%	192.3만
2025.09.17	₩66,930	₩67,950	₩65,683	₩65,790	-1.70%	277.1만
2025.09.16	₩67,078	₩67,387	₩66,340	₩66,716	-0.54%	194만
2025.09.15	₩68,782	₩68,795	₩66,769	₩66,957	-2.65%	220.1만
2025.09.12	₩67,762	₩68,956	₩67,454	₩68,674	+1.35%	199.5만
2025.09.11	₩67,199	₩68,728	₩67,078	₩68,581	+2.06%	168.8만
2025.09.10	₩67,293	₩67,507	₩66,662	₩67,172	-0.18%	177.3만
2025.09.09	₩68,379	₩68,527	₩67,615	₩67,628	-1.10%	154.1만
2025.09.08	₩68,191	₩68,473	₩67,521	₩68,366	+0.26%	232.9만
2025.09.05	₩67,937	₩68,742	₩67,507	₩68,339	+0.59%	154.9만
2025.09.04	₩67,534	₩67,682	₩66,649	₩67,641	+0.16%	206.5만
2025.09.03	₩68,285	₩68,285	₩65,897	₩67,279	-1.47%	346.7만
2025.09.02	₩69,359	₩69,412	₩67,923	₩68,500	-1.24%	245만
2025.08.29	₩69,748	₩70,673	₩69,600	₩70,620	+1.25%	178.8만
2025.08.28	₩70,526	₩70,526	₩69,037	₩69,855	-0.95%	218.7만

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