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 | ₩77,270 | ₩78,608 | ₩77,270 | ₩78,193 | +1.19% | 175.7만 |
| 2026.10.08 | ₩76,789 | ₩78,193 | ₩76,735 | ₩78,073 | +1.67% | 307.5만 |
| 2026.10.07 | ₩76,254 | ₩77,524 | ₩76,107 | ₩76,882 | +0.82% | 332.2만 |
| 2026.10.06 | ₩76,601 | ₩77,538 | ₩76,307 | ₩76,815 | +0.28% | 180.6만 |
| 2026.10.05 | ₩75,210 | ₩76,909 | ₩74,782 | ₩76,387 | +1.57% | 215.2만 |
| 2026.10.02 | ₩76,066 | ₩76,535 | ₩75,358 | ₩75,398 | -0.88% | 186.4만 |
| 2026.10.01 | ₩74,542 | ₩75,893 | ₩73,712 | ₩75,572 | +1.38% | 337.5만 |
| 2026.09.30 | ₩75,839 | ₩76,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,943 |
| -1.18% |
| 195.1만 |
| 2026.09.29 | ₩75,986 | ₩76,307 | ₩75,037 | ₩75,772 | -0.28% | 156.6만 |
|---|
| 2026.09.28 | ₩75,505 | ₩76,976 | ₩74,903 | ₩76,414 | +1.20% | 201.4만 |
|---|
| 2026.09.25 | ₩75,906 | ₩76,535 | ₩75,304 | ₩76,013 | +0.14% | 194.8만 |
|---|
| 2026.09.24 | ₩78,233 | ₩78,915 | ₩75,598 | ₩75,786 | -3.13% | 251만 |
|---|
| 2026.09.23 | ₩79,865 | ₩79,985 | ₩78,434 | ₩78,675 | -1.49% | 209.1만 |
|---|
| 2026.09.22 | ₩81,912 | ₩81,912 | ₩80,052 | ₩80,213 | -2.07% | 180.2만 |
|---|
| 2026.09.21 | ₩81,015 | ₩81,336 | ₩79,865 | ₩79,865 | -1.42% | 204.9만 |
|---|
| 2026.09.18 | ₩81,764 | ₩82,005 | ₩80,440 | ₩80,454 | -1.60% | 359.7만 |
|---|
| 2026.09.17 | ₩82,661 | ₩82,661 | ₩81,229 | ₩81,256 | -1.70% | 150.5만 |
|---|
| 2026.09.16 | ₩81,698 | ₩82,848 | ₩81,283 | ₩81,938 | +0.29% | 172.4만 |
|---|
| 2026.09.15 | ₩81,136 | ₩81,898 | ₩80,574 | ₩81,604 | +0.58% | 213.4만 |
|---|
| 2026.09.14 | ₩80,561 | ₩81,550 | ₩80,119 | ₩81,203 | +0.80% | 179.7만 |
|---|
| 2026.09.11 | ₩80,735 | ₩81,163 | ₩80,092 | ₩80,119 | -0.76% | 277.8만 |
|---|
| 2026.09.10 | ₩80,427 | ₩80,748 | ₩79,370 | ₩79,905 | -0.65% | 150만 |
|---|
| 2026.09.09 | ₩81,256 | ₩81,310 | ₩80,373 | ₩80,641 | -0.76% | 201.7만 |
|---|
| 2026.09.08 | ₩83,155 | ₩83,169 | ₩81,564 | ₩81,617 | -1.85% | 182.8만 |
|---|
| 2026.09.04 | ₩83,503 | ₩84,252 | ₩83,209 | ₩83,824 | +0.38% | 188.8만 |
|---|
| 2026.09.03 | ₩85,135 | ₩85,349 | ₩83,436 | ₩84,172 | -1.13% | 211.4만 |
|---|
| 2026.09.02 | ₩84,654 | ₩85,510 | ₩83,838 | ₩84,667 | +0.02% | 199.8만 |
|---|
| 2026.09.01 | ₩84,159 | ₩84,547 | ₩83,423 | ₩83,958 | -0.24% | 159.6만 |
|---|
| 2026.08.31 | ₩84,975 | ₩85,229 | ₩83,985 | ₩84,226 | -0.88% | 230.1만 |
|---|
| 2026.08.28 | ₩85,483 | ₩86,058 | ₩84,680 | ₩85,296 | -0.22% | 136.1만 |
|---|
| 2026.08.27 | ₩86,259 | ₩86,272 | ₩84,359 | ₩84,761 | -1.74% | 151만 |
|---|
| 2026.08.26 | ₩85,991 | ₩86,834 | ₩85,536 | ₩85,670 | -0.37% | 105.1만 |
|---|
| 2026.08.25 | ₩86,339 | ₩86,419 | ₩84,854 | ₩85,710 | -0.73% | 112.4만 |
|---|
| 2026.08.24 | ₩85,443 | ₩86,513 | ₩85,108 | ₩86,165 | +0.85% | 160.7만 |
|---|
| 2026.08.21 | ₩84,199 | ₩85,135 | ₩83,971 | ₩85,055 | +1.02% | 138.7만 |
|---|
| 2026.08.20 | ₩82,674 | ₩84,119 | ₩82,620 | ₩83,744 | +1.29% | 163.5만 |
|---|
| 2026.08.19 | ₩83,048 | ₩84,493 | ₩82,928 | ₩83,757 | +0.85% | 178.2만 |
|---|
| 2026.08.18 | ₩82,567 | ₩82,781 | ₩81,510 | ₩82,487 | -0.10% | 183.7만 |
|---|
| 2026.08.17 | ₩83,503 | ₩83,503 | ₩81,738 | ₩81,831 | -2.00% | 130.9만 |
|---|
| 2026.08.14 | ₩82,353 | ₩82,982 | ₩81,457 | ₩82,687 | +0.41% | 160.7만 |
|---|
| 2026.08.13 | ₩83,824 | ₩84,226 | ₩82,794 | ₩82,834 | -1.18% | 138.7만 |
|---|
| 2026.08.12 | ₩83,530 | ₩84,119 | ₩82,594 | ₩83,115 | -0.50% | 142.3만 |
|---|
| 2026.08.11 | ₩83,303 | ₩84,680 | ₩83,303 | ₩84,132 | +1.00% | 172.4만 |
|---|
| 2026.08.10 | ₩84,172 | ₩84,640 | ₩82,875 | ₩83,704 | -0.56% | 216.6만 |
|---|
| 2026.08.07 | ₩84,881 | ₩85,015 | ₩83,463 | ₩84,868 | -0.02% | 176.3만 |
|---|
| 2026.08.06 | ₩85,336 | ₩85,429 | ₩83,918 | ₩84,440 | -1.05% | 178.4만 |
|---|
| 2026.08.05 | ₩84,533 | ₩85,576 | ₩84,025 | ₩84,921 | +0.46% | 238.1만 |
|---|
| 2026.08.04 | ₩82,741 | ₩85,590 | ₩81,323 | ₩85,269 | +3.06% | 346.6만 |
|---|
| 2026.08.03 | ₩87,516 | ₩88,372 | ₩86,620 | ₩87,141 | -0.43% | 219.6만 |
|---|
| 2026.07.31 | ₩87,115 | ₩87,208 | ₩85,737 | ₩86,807 | -0.35% | 216.9만 |
|---|
| 2026.07.30 | ₩88,425 | ₩88,479 | ₩86,111 | ₩87,355 | -1.21% | 144.8만 |
|---|
| 2026.07.29 | ₩88,492 | ₩88,626 | ₩86,807 | ₩88,064 | -0.48% | 218.8만 |
|---|
| 2026.07.28 | ₩87,797 | ₩90,352 | ₩87,543 | ₩89,469 | +1.90% | 244.1만 |
|---|
| 2026.07.27 | ₩85,871 | ₩87,235 | ₩85,777 | ₩86,499 | +0.73% | 219.6만 |
|---|
| 2026.07.24 | ₩83,142 | ₩85,443 | ₩82,513 | ₩85,389 | +2.70% | 133.8만 |
|---|
| 2026.07.23 | ₩82,955 | ₩83,905 | ₩82,380 | ₩83,236 | +0.34% | 219.1만 |
|---|
| 2026.07.22 | ₩84,159 | ₩84,252 | ₩83,062 | ₩83,396 | -0.91% | 154.4만 |
|---|
| 2026.07.21 | ₩82,393 | ₩84,707 | ₩82,393 | ₩83,664 | +1.54% | 159.5만 |
|---|
| 2026.07.20 | ₩84,012 | ₩84,012 | ₩82,968 | ₩83,262 | -0.89% | 174.2만 |
|---|
| 2026.07.17 | ₩84,787 | ₩85,764 | ₩83,236 | ₩83,878 | -1.07% | 178.3만 |
|---|
| 2026.07.16 | ₩81,698 | ₩84,520 | ₩81,698 | ₩84,466 | +3.39% | 190.6만 |
|---|
| 2026.07.15 | ₩80,935 | ₩81,845 | ₩80,387 | ₩81,323 | +0.48% | 259.1만 |
|---|
| 2026.07.14 | ₩82,620 | ₩82,620 | ₩80,587 | ₩80,868 | -2.12% | 167.3만 |
|---|
| 2026.07.13 | ₩82,741 | ₩83,222 | ₩80,949 | ₩81,992 | -0.91% | 144.8만 |
|---|
| 2026.07.10 | ₩81,871 | ₩83,022 | ₩81,457 | ₩82,513 | +0.78% | 133.8만 |
|---|
| 2026.07.09 | ₩81,671 | ₩82,366 | ₩80,668 | ₩81,591 | -0.10% | 124.7만 |
|---|
| 2026.07.08 | ₩82,634 | ₩82,647 | ₩80,173 | ₩80,641 | -2.41% | 220만 |
|---|
| 2026.07.07 | ₩84,814 | ₩85,469 | ₩83,784 | ₩83,811 | -1.18% | 161.5만 |
|---|
| 2026.07.06 | ₩85,523 | ₩85,523 | ₩82,005 | ₩84,199 | -1.55% | 264.9만 |
|---|
| 2026.07.02 | ₩83,316 | ₩84,801 | ₩82,661 | ₩84,787 | +1.77% | 188.6만 |
|---|
| 2026.07.01 | ₩82,941 | ₩83,503 | ₩82,166 | ₩82,594 | -0.42% | 217.1만 |
|---|
| 2026.06.30 | ₩82,487 | ₩83,958 | ₩81,912 | ₩83,463 | +1.18% | 257.2만 |
|---|
| 2026.06.29 | ₩82,112 | ₩82,955 | ₩81,497 | ₩82,955 | +1.03% | 217.2만 |
|---|
| 2026.06.26 | ₩81,778 | ₩83,182 | ₩81,457 | ₩82,647 | +1.06% | 463.5만 |
|---|
| 2026.06.25 | ₩82,166 | ₩83,316 | ₩81,631 | ₩82,085 | -0.10% | 310.9만 |
|---|
| 2026.06.24 | ₩81,591 | ₩83,650 | ₩81,283 | ₩81,564 | -0.03% | 465.5만 |
|---|
| 2026.06.23 | ₩77,966 | ₩81,457 | ₩77,738 | ₩80,908 | +3.77% | 513.5만 |
|---|
| 2026.06.22 | ₩76,963 | ₩78,073 | ₩76,347 | ₩77,845 | +1.15% | 720.4만 |
|---|
| 2026.06.18 | ₩78,541 | ₩78,581 | ₩77,043 | ₩77,203 | -1.70% | 436만 |
|---|
| 2026.06.17 | ₩77,364 | ₩79,156 | ₩76,682 | ₩77,203 | -0.21% | 263.9만 |
|---|
| 2026.06.16 | ₩76,869 | ₩78,006 | ₩76,869 | ₩77,832 | +1.25% | 226.1만 |
|---|
| 2026.06.15 | ₩76,842 | ₩78,126 | ₩76,535 | ₩76,708 | -0.17% | 302.5만 |
|---|
| 2026.06.12 | ₩76,200 | ₩76,829 | ₩75,384 | ₩76,214 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩73,298 | ₩75,505 | ₩73,191 | ₩75,358 | +2.81% | 313.3만 |
|---|
| 2026.06.10 | ₩72,763 | ₩74,769 | ₩72,268 | ₩73,191 | +0.59% | 394.5만 |
|---|
| 2026.06.09 | ₩71,091 | ₩72,883 | ₩70,984 | ₩72,468 | +1.94% | 409.2만 |
|---|
| 2026.06.08 | ₩70,088 | ₩70,516 | ₩69,499 | ₩70,382 | +0.42% | 262.9만 |
|---|
| 2026.06.05 | ₩70,556 | ₩71,653 | ₩70,462 | ₩70,783 | +0.32% | 239.2만 |
|---|
| 2026.06.04 | ₩71,867 | ₩72,254 | ₩70,047 | ₩70,489 | -1.92% | 364.1만 |
|---|
| 2026.06.03 | ₩71,612 | ₩71,987 | ₩70,422 | ₩70,663 | -1.33% | 247.1만 |
|---|
| 2026.06.02 | ₩71,974 | ₩72,977 | ₩71,773 | ₩71,893 | -0.11% | 259.3만 |
|---|
| 2026.06.01 | ₩72,027 | ₩73,164 | ₩71,653 | ₩71,826 | -0.28% | 286.2만 |
|---|
| 2026.05.29 | ₩74,809 | ₩75,063 | ₩72,856 | ₩73,124 | -2.25% | 818.8만 |
|---|
| 2026.05.28 | ₩74,729 | ₩75,572 | ₩74,207 | ₩75,224 | +0.66% | 230만 |
|---|
| 2026.05.27 | ₩76,173 | ₩76,963 | ₩75,478 | ₩75,585 | -0.77% | 249.7만 |
|---|
| 2026.05.26 | ₩76,120 | ₩76,240 | ₩75,358 | ₩75,638 | -0.63% | 221.3만 |
|---|
| 2026.05.22 | ₩75,531 | ₩75,705 | ₩74,167 | ₩75,585 | +0.07% | 165.9만 |
|---|
| 2026.05.21 | ₩75,358 | ₩76,053 | ₩74,488 | ₩75,371 | +0.02% | 251.9만 |
|---|
| 2026.05.20 | ₩73,819 | ₩76,053 | ₩73,030 | ₩75,986 | +2.94% | 382.2만 |
|---|
| 2026.05.19 | ₩74,234 | ₩74,488 | ₩73,003 | ₩73,712 | -0.70% | 243.5만 |
|---|
| 2026.05.18 | ₩74,823 | ₩75,719 | ₩74,247 | ₩74,635 | -0.25% | 241.5만 |
|---|
| 2026.05.15 | ₩75,679 | ₩75,679 | ₩73,659 | ₩73,833 | -2.44% | 195.7만 |
|---|
| 2026.05.14 | ₩75,986 | ₩76,441 | ₩75,438 | ₩75,732 | -0.33% | 162.9만 |
|---|
| 2026.05.13 | ₩76,869 | ₩77,912 | ₩75,451 | ₩75,505 | -1.77% | 207.7만 |
|---|
| 2026.05.12 | ₩77,351 | ₩77,672 | ₩76,535 | ₩77,003 | -0.45% | 217.8만 |
|---|
| 2026.05.11 | ₩78,956 | ₩79,317 | ₩76,949 | ₩77,203 | -2.22% | 250.1만 |
|---|
| 2026.05.08 | ₩78,635 | ₩79,878 | ₩78,100 | ₩78,273 | -0.46% | 315.6만 |
|---|
| 2026.05.07 | ₩79,330 | ₩79,611 | ₩77,952 | ₩78,126 | -1.52% | 365.8만 |
|---|
| 2026.05.06 | ₩78,287 | ₩80,628 | ₩78,046 | ₩78,915 | +0.80% | 555.7만 |
|---|
| 2026.05.05 | ₩82,420 | ₩82,420 | ₩76,321 | ₩76,387 | -7.32% | 511.2만 |
|---|
| 2026.05.04 | ₩81,457 | ₩82,166 | ₩79,985 | ₩81,497 | +0.05% | 364.8만 |
|---|
| 2026.05.01 | ₩81,912 | ₩82,420 | ₩81,256 | ₩82,032 | +0.15% | 163.5만 |
|---|
| 2026.04.30 | ₩79,999 | ₩82,032 | ₩79,999 | ₩81,698 | +2.12% | 368.5만 |
|---|
| 2026.04.29 | ₩81,684 | ₩82,901 | ₩80,079 | ₩80,641 | -1.28% | 206.5만 |
|---|
| 2026.04.28 | ₩82,326 | ₩83,396 | ₩81,403 | ₩82,166 | -0.19% | 381.8만 |
|---|
| 2026.04.27 | ₩82,192 | ₩83,048 | ₩81,671 | ₩81,684 | -0.62% | 277.5만 |
|---|
| 2026.04.24 | ₩84,226 | ₩84,226 | ₩81,644 | ₩82,019 | -2.62% | 282.8만 |
|---|
| 2026.04.23 | ₩84,841 | ₩85,603 | ₩84,185 | ₩84,426 | -0.49% | 159.9만 |
|---|
| 2026.04.22 | ₩85,015 | ₩85,202 | ₩83,169 | ₩83,824 | -1.40% | 280.3만 |
|---|
| 2026.04.21 | ₩86,366 | ₩87,034 | ₩84,453 | ₩84,747 | -1.87% | 254.8만 |
|---|
| 2026.04.20 | ₩85,991 | ₩86,727 | ₩85,403 | ₩85,643 | -0.40% | 227만 |
|---|
| 2026.04.17 | ₩85,202 | ₩87,422 | ₩85,175 | ₩86,245 | +1.22% | 246.9만 |
|---|
| 2026.04.16 | ₩84,854 | ₩85,202 | ₩83,650 | ₩84,761 | -0.11% | 323.7만 |
|---|
| 2026.04.15 | ₩84,359 | ₩84,359 | ₩83,490 | ₩83,945 | -0.49% | 228.8만 |
|---|
| 2026.04.14 | ₩84,854 | ₩85,296 | ₩83,918 | ₩84,948 | +0.11% | 188.8만 |
|---|
| 2026.04.13 | ₩82,393 | ₩85,362 | ₩82,393 | ₩85,068 | +3.25% | 251.4만 |
|---|
| 2026.04.10 | ₩84,573 | ₩85,108 | ₩83,062 | ₩83,316 | -1.49% | 174.8만 |
|---|
| 2026.04.09 | ₩82,313 | ₩84,359 | ₩81,992 | ₩84,092 | +2.16% | 188.3만 |
|---|
| 2026.04.08 | ₩80,761 | ₩83,196 | ₩80,387 | ₩83,062 | +2.85% | 188.7만 |
|---|
| 2026.04.07 | ₩79,731 | ₩80,159 | ₩78,822 | ₩79,263 | -0.59% | 154.4만 |
|---|
| 2026.04.06 | ₩79,691 | ₩80,173 | ₩79,170 | ₩79,892 | +0.25% | 116.8만 |
|---|
| 2026.04.02 | ₩80,173 | ₩80,962 | ₩79,223 | ₩80,213 | +0.05% | 152.3만 |
|---|
| 2026.04.01 | ₩79,143 | ₩81,510 | ₩78,915 | ₩80,748 | +2.03% | 311.2만 |
|---|
| 2026.03.31 | ₩78,287 | ₩79,598 | ₩77,698 | ₩79,063 | +0.99% | 297.4만 |
|---|
| 2026.03.30 | ₩78,942 | ₩79,089 | ₩76,882 | ₩77,618 | -1.68% | 368.4만 |
|---|
| 2026.03.27 | ₩79,651 | ₩81,778 | ₩78,969 | ₩79,277 | -0.47% | 259.7만 |
|---|
| 2026.03.26 | ₩80,601 | ₩81,885 | ₩79,664 | ₩79,771 | -1.03% | 211.9만 |
|---|
| 2026.03.25 | ₩79,638 | ₩81,724 | ₩78,996 | ₩81,256 | +2.03% | 257.2만 |
|---|
| 2026.03.24 | ₩77,203 | ₩79,731 | ₩76,775 | ₩79,076 | +2.43% | 137만 |
|---|
| 2026.03.23 | ₩78,220 | ₩79,170 | ₩77,137 | ₩77,926 | -0.38% | 215.7만 |
|---|
| 2026.03.20 | ₩78,956 | ₩79,022 | ₩75,745 | ₩76,321 | -3.34% | 438.9만 |
|---|
| 2026.03.19 | ₩79,771 | ₩79,892 | ₩78,608 | ₩78,902 | -1.09% | 208.5만 |
|---|
| 2026.03.18 | ₩81,791 | ₩82,166 | ₩79,798 | ₩80,119 | -2.04% | 190만 |
|---|
| 2026.03.17 | ₩83,597 | ₩83,650 | ₩81,791 | ₩82,607 | -1.18% | 156.8만 |
|---|
| 2026.03.16 | ₩83,650 | ₩84,252 | ₩82,901 | ₩83,062 | -0.70% | 178.9만 |
|---|
| 2026.03.13 | ₩83,369 | ₩83,476 | ₩82,179 | ₩83,182 | -0.22% | 202.5만 |
|---|
| 2026.03.12 | ₩82,206 | ₩83,343 | ₩81,390 | ₩82,513 | +0.37% | 234.7만 |
|---|
| 2026.03.11 | ₩82,594 | ₩82,941 | ₩81,684 | ₩82,273 | -0.39% | 137.3만 |
|---|
| 2026.03.10 | ₩82,620 | ₩84,239 | ₩81,925 | ₩82,955 | +0.40% | 147.7만 |
|---|
| 2026.03.09 | ₩82,647 | ₩83,851 | ₩81,256 | ₩83,450 | +0.97% | 183.6만 |
|---|
| 2026.03.06 | ₩84,908 | ₩84,908 | ₩82,594 | ₩83,637 | -1.50% | 202.5만 |
|---|
| 2026.03.05 | ₩86,071 | ₩86,727 | ₩84,159 | ₩84,560 | -1.76% | 202.1만 |
|---|
| 2026.03.04 | ₩87,302 | ₩87,636 | ₩85,790 | ₩86,646 | -0.75% | 165.6만 |
|---|
| 2026.03.03 | ₩87,115 | ₩87,623 | ₩86,004 | ₩87,208 | +0.11% | 165.5만 |
|---|
| 2026.03.02 | ₩89,041 | ₩89,375 | ₩87,944 | ₩88,840 | -0.23% | 211.3만 |
|---|
| 2026.02.27 | ₩89,281 | ₩89,964 | ₩88,546 | ₩89,790 | +0.57% | 266.1만 |
|---|
| 2026.02.26 | ₩88,706 | ₩89,215 | ₩87,596 | ₩89,121 | +0.47% | 170.5만 |
|---|
| 2026.02.25 | ₩88,853 | ₩89,188 | ₩87,235 | ₩88,318 | -0.60% | 159.6만 |
|---|
| 2026.02.24 | ₩89,964 | ₩90,552 | ₩88,733 | ₩88,974 | -1.10% | 221.3만 |
|---|
| 2026.02.23 | ₩88,653 | ₩89,803 | ₩88,238 | ₩89,803 | +1.30% | 174.1만 |
|---|
| 2026.02.20 | ₩88,613 | ₩89,148 | ₩88,011 | ₩88,987 | +0.42% | 215.7만 |
|---|
| 2026.02.19 | ₩88,613 | ₩89,054 | ₩87,329 | ₩88,318 | -0.33% | 146.8만 |
|---|
| 2026.02.18 | ₩89,067 | ₩89,643 | ₩88,492 | ₩88,693 | -0.42% | 226.3만 |
|---|
| 2026.02.17 | ₩90,231 | ₩90,713 | ₩88,666 | ₩89,014 | -1.35% | 168만 |
|---|
| 2026.02.13 | ₩89,281 | ₩90,552 | ₩88,038 | ₩90,004 | +0.81% | 185.3만 |
|---|
| 2026.02.12 | ₩90,512 | ₩91,154 | ₩89,121 | ₩89,241 | -1.40% | 190만 |
|---|
| 2026.02.11 | ₩90,378 | ₩91,341 | ₩89,509 | ₩90,071 | -0.34% | 216.2만 |
|---|
| 2026.02.10 | ₩89,362 | ₩90,659 | ₩88,653 | ₩90,632 | +1.42% | 221.6만 |
|---|
| 2026.02.09 | ₩88,305 | ₩89,188 | ₩87,396 | ₩89,148 | +0.95% | 227.9만 |
|---|
| 2026.02.06 | ₩89,054 | ₩89,255 | ₩88,024 | ₩88,907 | -0.17% | 337.5만 |
|---|
| 2026.02.05 | ₩87,302 | ₩89,576 | ₩86,379 | ₩88,532 | +1.41% | 397.6만 |
|---|
| 2026.02.04 | ₩83,677 | ₩87,008 | ₩83,276 | ₩86,687 | +3.60% | 462만 |
|---|
| 2026.02.03 | ₩79,531 | ₩83,958 | ₩77,845 | ₩82,620 | +3.88% | 588.6만 |
|---|
| 2026.02.02 | ₩75,585 | ₩76,441 | ₩74,889 | ₩75,826 | +0.32% | 361.7만 |
|---|
| 2026.01.30 | ₩75,384 | ₩76,173 | ₩74,796 | ₩76,066 | +0.90% | 216.5만 |
|---|
| 2026.01.29 | ₩75,826 | ₩76,280 | ₩74,916 | ₩75,665 | -0.21% | 188.3만 |
|---|
| 2026.01.28 | ₩76,066 | ₩76,334 | ₩74,756 | ₩75,251 | -1.07% | 158.4만 |
|---|
| 2026.01.27 | ₩76,240 | ₩76,735 | ₩75,839 | ₩76,254 | +0.02% | 126.9만 |
|---|
| 2026.01.26 | ₩76,949 | ₩77,043 | ₩75,986 | ₩76,521 | -0.56% | 181.4만 |
|---|
| 2026.01.23 | ₩75,411 | ₩76,909 | ₩75,264 | ₩76,722 | +1.74% | 173.7만 |
|---|
| 2026.01.22 | ₩74,635 | ₩76,040 | ₩74,635 | ₩75,291 | +0.88% | 156.9만 |
|---|
| 2026.01.21 | ₩74,515 | ₩74,809 | ₩73,485 | ₩74,796 | +0.38% | 197만 |
|---|
| 2026.01.20 | ₩74,221 | ₩74,863 | ₩73,926 | ₩74,060 | -0.22% | 187만 |
|---|
| 2026.01.16 | ₩74,421 | ₩75,184 | ₩73,913 | ₩75,010 | +0.79% | 240.1만 |
|---|
| 2026.01.15 | ₩75,224 | ₩75,371 | ₩74,100 | ₩74,756 | -0.62% | 140.5만 |
|---|
| 2026.01.14 | ₩74,341 | ₩75,224 | ₩73,659 | ₩74,943 | +0.81% | 170.3만 |
|---|
| 2026.01.13 | ₩74,060 | ₩74,234 | ₩73,311 | ₩74,234 | +0.23% | 152.1만 |
|---|
| 2026.01.12 | ₩74,381 | ₩74,582 | ₩73,873 | ₩74,194 | -0.25% | 173.1만 |
|---|
| 2026.01.09 | ₩73,900 | ₩74,528 | ₩73,017 | ₩74,395 | +0.67% | 171.1만 |
|---|
| 2026.01.08 | ₩71,064 | ₩73,873 | ₩70,609 | ₩73,338 | +3.20% | 204만 |
|---|
| 2026.01.07 | ₩72,682 | ₩73,378 | ₩70,863 | ₩71,599 | -1.49% | 282.7만 |
|---|
| 2026.01.06 | ₩73,311 | ₩74,341 | ₩72,575 | ₩72,629 | -0.93% | 493.2만 |
|---|
| 2026.01.05 | ₩70,649 | ₩72,616 | ₩70,502 | ₩72,107 | +2.06% | 280.2만 |
|---|
| 2026.01.02 | ₩70,970 | ₩71,639 | ₩69,847 | ₩71,358 | +0.55% | 224.4만 |
|---|
| 2025.12.31 | ₩70,944 | ₩71,238 | ₩70,770 | ₩70,850 | -0.13% | 136.2만 |
|---|
| 2025.12.30 | ₩70,957 | ₩71,532 | ₩70,716 | ₩71,211 | +0.36% | 136.2만 |
|---|
| 2025.12.29 | ₩70,288 | ₩71,318 | ₩70,181 | ₩71,104 | +1.16% | 170.2만 |
|---|
| 2025.12.26 | ₩69,994 | ₩70,529 | ₩69,900 | ₩70,435 | +0.63% | 96.5만 |
|---|
| 2025.12.24 | ₩69,820 | ₩70,221 | ₩69,767 | ₩69,914 | +0.13% | 120.8만 |
|---|
| 2025.12.23 | ₩69,660 | ₩70,221 | ₩69,312 | ₩69,860 | +0.29% | 149.3만 |
|---|
| 2025.12.22 | ₩69,191 | ₩70,088 | ₩68,991 | ₩69,981 | +1.14% | 237.4만 |
|---|
| 2025.12.19 | ₩69,833 | ₩70,288 | ₩69,352 | ₩69,593 | -0.34% | 553.7만 |
|---|
| 2025.12.18 | ₩69,740 | ₩70,850 | ₩69,312 | ₩70,154 | +0.59% | 370.2만 |
|---|
| 2025.12.17 | ₩69,512 | ₩70,074 | ₩68,763 | ₩69,646 | +0.19% | 350.9만 |
|---|
| 2025.12.16 | ₩69,191 | ₩69,726 | ₩68,964 | ₩69,232 | +0.06% | 365.7만 |
|---|
| 2025.12.15 | ₩68,215 | ₩69,071 | ₩67,720 | ₩68,991 | +1.14% | 359.8만 |
|---|
| 2025.12.12 | ₩66,128 | ₩68,269 | ₩65,981 | ₩68,095 | +2.97% | 360.3만 |
|---|
| 2025.12.11 | ₩63,868 | ₩66,035 | ₩63,574 | ₩65,821 | +3.06% | 401.2만 |
|---|
| 2025.12.10 | ₩62,571 | ₩64,604 | ₩62,397 | ₩63,895 | +2.12% | 277.1만 |
|---|
| 2025.12.09 | ₩63,587 | ₩63,587 | ₩62,664 | ₩62,691 | -1.41% | 172.2만 |
|---|
| 2025.12.08 | ₩65,420 | ₩65,420 | ₩63,547 | ₩63,815 | -2.45% | 218.4만 |
|---|
| 2025.12.05 | ₩65,192 | ₩66,155 | ₩64,778 | ₩65,580 | +0.59% | 278.4만 |
|---|
| 2025.12.04 | ₩65,058 | ₩65,473 | ₩64,831 | ₩65,339 | +0.43% | 244.8만 |
|---|
| 2025.12.03 | ₩65,018 | ₩65,807 | ₩64,804 | ₩65,246 | +0.35% | 162.4만 |
|---|
| 2025.12.02 | ₩65,901 | ₩65,901 | ₩64,550 | ₩64,751 | -1.75% | 195.2만 |
|---|
| 2025.12.01 | ₩65,807 | ₩66,463 | ₩65,513 | ₩65,580 | -0.35% | 225만 |
|---|
| 2025.11.28 | ₩66,516 | ₩66,918 | ₩65,874 | ₩66,249 | -0.40% | 105.5만 |
|---|
| 2025.11.26 | ₩65,754 | ₩66,556 | ₩65,473 | ₩66,383 | +0.96% | 150.2만 |
|---|
| 2025.11.25 | ₩65,861 | ₩66,436 | ₩65,767 | ₩66,048 | +0.28% | 228.8만 |
|---|
| 2025.11.24 | ₩66,182 | ₩66,650 | ₩65,032 | ₩65,313 | -1.31% | 649.8만 |
|---|
| 2025.11.21 | ₩64,483 | ₩67,332 | ₩64,323 | ₩66,704 | +3.44% | 425.2만 |
|---|
| 2025.11.20 | ₩63,453 | ₩64,309 | ₩63,333 | ₩64,082 | +0.99% | 331.5만 |
|---|
| 2025.11.19 | ₩63,453 | ₩63,681 | ₩63,065 | ₩63,627 | +0.27% | 263.9만 |
|---|
| 2025.11.18 | ₩63,828 | ₩64,082 | ₩63,266 | ₩63,574 | -0.40% | 237.7만 |
|---|
| 2025.11.17 | ₩64,697 | ₩64,911 | ₩63,333 | ₩63,560 | -1.76% | 305.5만 |
|---|
| 2025.11.14 | ₩63,948 | ₩64,443 | ₩63,092 | ₩63,667 | -0.44% | 414.2만 |
|---|
| 2025.11.13 | ₩62,517 | ₩64,564 | ₩62,276 | ₩64,122 | +2.57% | 362.7만 |
|---|
| 2025.11.12 | ₩63,333 | ₩63,761 | ₩62,076 | ₩62,156 | -1.86% | 354.8만 |
|---|
| 2025.11.11 | ₩62,276 | ₩63,708 | ₩62,276 | ₩63,199 | +1.48% | 334.8만 |
|---|
| 2025.11.10 | ₩63,400 | ₩64,965 | ₩61,608 | ₩62,076 | -2.09% | 471.6만 |
|---|
| 2025.11.07 | ₩65,714 | ₩65,714 | ₩64,697 | ₩65,513 | -0.31% | 350.2만 |
|---|
| 2025.11.06 | ₩65,553 | ₩66,169 | ₩64,537 | ₩64,711 | -1.29% | 274.7만 |
|---|
| 2025.11.05 | ₩64,042 | ₩65,607 | ₩62,945 | ₩65,393 | +2.11% | 365.7만 |
|---|
| 2025.11.04 | ₩62,116 | ₩64,577 | ₩59,962 | ₩63,975 | +2.99% | 495.2만 |
|---|
| 2025.11.03 | ₩62,450 | ₩63,360 | ₩62,022 | ₩63,012 | +0.90% | 413.4만 |
|---|
| 2025.10.31 | ₩62,678 | ₩63,025 | ₩61,969 | ₩62,865 | +0.30% | 331만 |
|---|
| 2025.10.30 | ₩63,708 | ₩64,216 | ₩63,213 | ₩63,253 | -0.71% | 252.4만 |
|---|
| 2025.10.29 | ₩65,232 | ₩65,460 | ₩63,627 | ₩63,908 | -2.03% | 253.9만 |
|---|
| 2025.10.28 | ₩66,556 | ₩66,717 | ₩65,593 | ₩65,660 | -1.35% | 191.5만 |
|---|
| 2025.10.27 | ₩67,025 | ₩67,346 | ₩66,423 | ₩66,677 | -0.52% | 303.2만 |
|---|
| 2025.10.24 | ₩66,878 | ₩67,038 | ₩66,356 | ₩66,650 | -0.34% | 215만 |
|---|
| 2025.10.23 | ₩66,690 | ₩67,774 | ₩66,088 | ₩66,476 | -0.32% | 245.9만 |
|---|
| 2025.10.22 | ₩66,249 | ₩67,011 | ₩65,981 | ₩66,543 | +0.44% | 269.2만 |
|---|
| 2025.10.21 | ₩66,503 | ₩66,717 | ₩65,861 | ₩65,995 | -0.76% | 253.5만 |
|---|
| 2025.10.20 | ₩64,737 | ₩65,486 | ₩64,523 | ₩65,152 | +0.64% | 260만 |
|---|
| 2025.10.17 | ₩64,390 | ₩64,871 | ₩64,082 | ₩64,644 | +0.39% | 231.5만 |
|---|
| 2025.10.16 | ₩63,627 | ₩64,778 | ₩63,587 | ₩64,283 | +1.03% | 444.8만 |
|---|
| 2025.10.15 | ₩63,667 | ₩64,992 | ₩63,333 | ₩63,601 | -0.11% | 321.7만 |
|---|
| 2025.10.14 | ₩62,718 | ₩63,948 | ₩62,383 | ₩63,641 | +1.47% | 343.7만 |
|---|
| 2025.10.13 | ₩63,132 | ₩63,815 | ₩62,878 | ₩62,918 | -0.34% | 259.5만 |
|---|
| 2025.10.10 | ₩64,202 | ₩64,269 | ₩62,945 | ₩62,985 | -1.90% | 241만 |
|---|