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 | ₩77,122 | ₩78,457 | ₩77,122 | ₩78,043 | +1.19% | 175.7만 |
| 2026.10.08 | ₩76,641 | ₩78,043 | ₩76,588 | ₩77,923 | +1.67% | 307.5만 |
| 2026.10.07 | ₩76,107 | ₩77,375 | ₩75,960 | ₩76,735 | +0.82% | 332.2만 |
| 2026.10.06 | ₩76,454 | ₩77,389 | ₩76,161 | ₩76,668 | +0.28% | 180.6만 |
| 2026.10.05 | ₩75,066 | ₩76,761 | ₩74,639 | ₩76,241 | +1.57% | 215.2만 |
| 2026.10.02 | ₩75,920 | ₩76,388 | ₩75,213 | ₩75,253 | -0.88% | 186.4만 |
| 2026.10.01 | ₩74,398 | ₩75,747 | ₩73,571 | ₩75,426 | +1.38% | 337.5만 |
| 2026.09.30 | ₩75,693 | ₩75,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,799 |
| -1.18% |
| 195.1만 |
| 2026.09.29 | ₩75,840 | ₩76,161 | ₩74,892 | ₩75,627 | -0.28% | 156.6만 |
|---|
| 2026.09.28 | ₩75,360 | ₩76,828 | ₩74,759 | ₩76,267 | +1.20% | 201.4만 |
|---|
| 2026.09.25 | ₩75,760 | ₩76,388 | ₩75,159 | ₩75,867 | +0.14% | 194.8만 |
|---|
| 2026.09.24 | ₩78,083 | ₩78,764 | ₩75,453 | ₩75,640 | -3.13% | 251만 |
|---|
| 2026.09.23 | ₩79,712 | ₩79,832 | ₩78,283 | ₩78,524 | -1.49% | 209.1만 |
|---|
| 2026.09.22 | ₩81,754 | ₩81,754 | ₩79,899 | ₩80,059 | -2.07% | 180.2만 |
|---|
| 2026.09.21 | ₩80,860 | ₩81,180 | ₩79,712 | ₩79,712 | -1.42% | 204.9만 |
|---|
| 2026.09.18 | ₩81,607 | ₩81,848 | ₩80,286 | ₩80,299 | -1.60% | 359.7만 |
|---|
| 2026.09.17 | ₩82,502 | ₩82,502 | ₩81,073 | ₩81,100 | -1.70% | 150.5만 |
|---|
| 2026.09.16 | ₩81,541 | ₩82,689 | ₩81,127 | ₩81,781 | +0.29% | 172.4만 |
|---|
| 2026.09.15 | ₩80,980 | ₩81,741 | ₩80,419 | ₩81,447 | +0.58% | 213.4만 |
|---|
| 2026.09.14 | ₩80,406 | ₩81,394 | ₩79,965 | ₩81,047 | +0.80% | 179.7만 |
|---|
| 2026.09.11 | ₩80,579 | ₩81,007 | ₩79,939 | ₩79,965 | -0.76% | 277.8만 |
|---|
| 2026.09.10 | ₩80,272 | ₩80,593 | ₩79,218 | ₩79,752 | -0.65% | 150만 |
|---|
| 2026.09.09 | ₩81,100 | ₩81,153 | ₩80,219 | ₩80,486 | -0.76% | 201.7만 |
|---|
| 2026.09.08 | ₩82,996 | ₩83,009 | ₩81,407 | ₩81,460 | -1.85% | 182.8만 |
|---|
| 2026.09.04 | ₩83,343 | ₩84,090 | ₩83,049 | ₩83,663 | +0.38% | 188.8만 |
|---|
| 2026.09.03 | ₩84,971 | ₩85,185 | ₩83,276 | ₩84,010 | -1.13% | 211.4만 |
|---|
| 2026.09.02 | ₩84,491 | ₩85,345 | ₩83,677 | ₩84,504 | +0.02% | 199.8만 |
|---|
| 2026.09.01 | ₩83,997 | ₩84,384 | ₩83,263 | ₩83,797 | -0.24% | 159.6만 |
|---|
| 2026.08.31 | ₩84,811 | ₩85,065 | ₩83,823 | ₩84,064 | -0.88% | 230.1만 |
|---|
| 2026.08.28 | ₩85,319 | ₩85,893 | ₩84,518 | ₩85,132 | -0.22% | 136.1만 |
|---|
| 2026.08.27 | ₩86,093 | ₩86,106 | ₩84,197 | ₩84,598 | -1.74% | 151만 |
|---|
| 2026.08.26 | ₩85,826 | ₩86,667 | ₩85,372 | ₩85,505 | -0.37% | 105.1만 |
|---|
| 2026.08.25 | ₩86,173 | ₩86,253 | ₩84,691 | ₩85,546 | -0.73% | 112.4만 |
|---|
| 2026.08.24 | ₩85,279 | ₩86,347 | ₩84,945 | ₩85,999 | +0.85% | 160.7만 |
|---|
| 2026.08.21 | ₩84,037 | ₩84,971 | ₩83,810 | ₩84,891 | +1.02% | 138.7만 |
|---|
| 2026.08.20 | ₩82,515 | ₩83,957 | ₩82,462 | ₩83,583 | +1.29% | 163.5만 |
|---|
| 2026.08.19 | ₩82,889 | ₩84,331 | ₩82,769 | ₩83,596 | +0.85% | 178.2만 |
|---|
| 2026.08.18 | ₩82,408 | ₩82,622 | ₩81,354 | ₩82,328 | -0.10% | 183.7만 |
|---|
| 2026.08.17 | ₩83,343 | ₩83,343 | ₩81,581 | ₩81,674 | -2.00% | 130.9만 |
|---|
| 2026.08.14 | ₩82,195 | ₩82,822 | ₩81,300 | ₩82,528 | +0.41% | 160.7만 |
|---|
| 2026.08.13 | ₩83,663 | ₩84,064 | ₩82,635 | ₩82,675 | -1.18% | 138.7만 |
|---|
| 2026.08.12 | ₩83,370 | ₩83,957 | ₩82,435 | ₩82,956 | -0.50% | 142.3만 |
|---|
| 2026.08.11 | ₩83,143 | ₩84,518 | ₩83,143 | ₩83,970 | +1.00% | 172.4만 |
|---|
| 2026.08.10 | ₩84,010 | ₩84,478 | ₩82,715 | ₩83,543 | -0.56% | 216.6만 |
|---|
| 2026.08.07 | ₩84,718 | ₩84,851 | ₩83,303 | ₩84,704 | -0.02% | 176.3만 |
|---|
| 2026.08.06 | ₩85,172 | ₩85,265 | ₩83,757 | ₩84,277 | -1.05% | 178.4만 |
|---|
| 2026.08.05 | ₩84,371 | ₩85,412 | ₩83,863 | ₩84,758 | +0.46% | 238.1만 |
|---|
| 2026.08.04 | ₩82,582 | ₩85,425 | ₩81,167 | ₩85,105 | +3.06% | 346.6만 |
|---|
| 2026.08.03 | ₩87,348 | ₩88,202 | ₩86,453 | ₩86,974 | -0.43% | 219.6만 |
|---|
| 2026.07.31 | ₩86,947 | ₩87,041 | ₩85,572 | ₩86,640 | -0.35% | 216.9만 |
|---|
| 2026.07.30 | ₩88,256 | ₩88,309 | ₩85,946 | ₩87,188 | -1.21% | 144.8만 |
|---|
| 2026.07.29 | ₩88,322 | ₩88,456 | ₩86,640 | ₩87,895 | -0.48% | 218.8만 |
|---|
| 2026.07.28 | ₩87,628 | ₩90,178 | ₩87,374 | ₩89,297 | +1.90% | 244.1만 |
|---|
| 2026.07.27 | ₩85,706 | ₩87,067 | ₩85,612 | ₩86,333 | +0.73% | 219.6만 |
|---|
| 2026.07.24 | ₩82,982 | ₩85,279 | ₩82,355 | ₩85,225 | +2.70% | 133.8만 |
|---|
| 2026.07.23 | ₩82,795 | ₩83,743 | ₩82,221 | ₩83,076 | +0.34% | 219.1만 |
|---|
| 2026.07.22 | ₩83,997 | ₩84,090 | ₩82,902 | ₩83,236 | -0.91% | 154.4만 |
|---|
| 2026.07.21 | ₩82,235 | ₩84,544 | ₩82,235 | ₩83,503 | +1.54% | 159.5만 |
|---|
| 2026.07.20 | ₩83,850 | ₩83,850 | ₩82,809 | ₩83,103 | -0.89% | 174.2만 |
|---|
| 2026.07.17 | ₩84,624 | ₩85,599 | ₩83,076 | ₩83,717 | -1.07% | 178.3만 |
|---|
| 2026.07.16 | ₩81,541 | ₩84,357 | ₩81,541 | ₩84,304 | +3.39% | 190.6만 |
|---|
| 2026.07.15 | ₩80,780 | ₩81,687 | ₩80,232 | ₩81,167 | +0.48% | 259.1만 |
|---|
| 2026.07.14 | ₩82,462 | ₩82,462 | ₩80,433 | ₩80,713 | -2.12% | 167.3만 |
|---|
| 2026.07.13 | ₩82,582 | ₩83,062 | ₩80,793 | ₩81,834 | -0.91% | 144.8만 |
|---|
| 2026.07.10 | ₩81,714 | ₩82,862 | ₩81,300 | ₩82,355 | +0.78% | 133.8만 |
|---|
| 2026.07.09 | ₩81,514 | ₩82,208 | ₩80,513 | ₩81,434 | -0.10% | 124.7만 |
|---|
| 2026.07.08 | ₩82,475 | ₩82,488 | ₩80,019 | ₩80,486 | -2.41% | 220만 |
|---|
| 2026.07.07 | ₩84,651 | ₩85,305 | ₩83,623 | ₩83,650 | -1.18% | 161.5만 |
|---|
| 2026.07.06 | ₩85,359 | ₩85,359 | ₩81,848 | ₩84,037 | -1.55% | 264.9만 |
|---|
| 2026.07.02 | ₩83,156 | ₩84,638 | ₩82,502 | ₩84,624 | +1.77% | 188.6만 |
|---|
| 2026.07.01 | ₩82,782 | ₩83,343 | ₩82,008 | ₩82,435 | -0.42% | 217.1만 |
|---|
| 2026.06.30 | ₩82,328 | ₩83,797 | ₩81,754 | ₩83,303 | +1.18% | 257.2만 |
|---|
| 2026.06.29 | ₩81,954 | ₩82,795 | ₩81,340 | ₩82,795 | +1.03% | 217.2만 |
|---|
| 2026.06.26 | ₩81,621 | ₩83,022 | ₩81,300 | ₩82,488 | +1.06% | 463.5만 |
|---|
| 2026.06.25 | ₩82,008 | ₩83,156 | ₩81,474 | ₩81,928 | -0.10% | 310.9만 |
|---|
| 2026.06.24 | ₩81,434 | ₩83,490 | ₩81,127 | ₩81,407 | -0.03% | 465.5만 |
|---|
| 2026.06.23 | ₩77,816 | ₩81,300 | ₩77,589 | ₩80,753 | +3.77% | 513.5만 |
|---|
| 2026.06.22 | ₩76,815 | ₩77,923 | ₩76,201 | ₩77,696 | +1.15% | 720.4만 |
|---|
| 2026.06.18 | ₩78,390 | ₩78,430 | ₩76,895 | ₩77,055 | -1.70% | 436만 |
|---|
| 2026.06.17 | ₩77,215 | ₩79,004 | ₩76,534 | ₩77,055 | -0.21% | 263.9만 |
|---|
| 2026.06.16 | ₩76,721 | ₩77,856 | ₩76,721 | ₩77,682 | +1.25% | 226.1만 |
|---|
| 2026.06.15 | ₩76,695 | ₩77,976 | ₩76,388 | ₩76,561 | -0.17% | 302.5만 |
|---|
| 2026.06.12 | ₩76,054 | ₩76,681 | ₩75,239 | ₩76,067 | +0.02% | 233.7만 |
|---|
| 2026.06.11 | ₩73,157 | ₩75,360 | ₩73,050 | ₩75,213 | +2.81% | 313.3만 |
|---|
| 2026.06.10 | ₩72,623 | ₩74,625 | ₩72,129 | ₩73,050 | +0.59% | 394.5만 |
|---|
| 2026.06.09 | ₩70,954 | ₩72,743 | ₩70,847 | ₩72,329 | +1.94% | 409.2만 |
|---|
| 2026.06.08 | ₩69,953 | ₩70,380 | ₩69,366 | ₩70,247 | +0.42% | 262.9만 |
|---|
| 2026.06.05 | ₩70,420 | ₩71,515 | ₩70,327 | ₩70,647 | +0.32% | 239.2만 |
|---|
| 2026.06.04 | ₩71,728 | ₩72,116 | ₩69,913 | ₩70,353 | -1.92% | 364.1만 |
|---|
| 2026.06.03 | ₩71,475 | ₩71,849 | ₩70,287 | ₩70,527 | -1.33% | 247.1만 |
|---|
| 2026.06.02 | ₩71,835 | ₩72,837 | ₩71,635 | ₩71,755 | -0.11% | 259.3만 |
|---|
| 2026.06.01 | ₩71,889 | ₩73,023 | ₩71,515 | ₩71,688 | -0.28% | 286.2만 |
|---|
| 2026.05.29 | ₩74,665 | ₩74,919 | ₩72,716 | ₩72,983 | -2.25% | 818.8만 |
|---|
| 2026.05.28 | ₩74,585 | ₩75,426 | ₩74,065 | ₩75,079 | +0.66% | 230만 |
|---|
| 2026.05.27 | ₩76,027 | ₩76,815 | ₩75,333 | ₩75,440 | -0.77% | 249.7만 |
|---|
| 2026.05.26 | ₩75,974 | ₩76,094 | ₩75,213 | ₩75,493 | -0.63% | 221.3만 |
|---|
| 2026.05.22 | ₩75,386 | ₩75,560 | ₩74,025 | ₩75,440 | +0.07% | 165.9만 |
|---|
| 2026.05.21 | ₩75,213 | ₩75,907 | ₩74,345 | ₩75,226 | +0.02% | 251.9만 |
|---|
| 2026.05.20 | ₩73,678 | ₩75,907 | ₩72,890 | ₩75,840 | +2.94% | 382.2만 |
|---|
| 2026.05.19 | ₩74,091 | ₩74,345 | ₩72,863 | ₩73,571 | -0.70% | 243.5만 |
|---|
| 2026.05.18 | ₩74,679 | ₩75,573 | ₩74,105 | ₩74,492 | -0.25% | 241.5만 |
|---|
| 2026.05.15 | ₩75,533 | ₩75,533 | ₩73,517 | ₩73,691 | -2.44% | 195.7만 |
|---|
| 2026.05.14 | ₩75,840 | ₩76,294 | ₩75,293 | ₩75,587 | -0.33% | 162.9만 |
|---|
| 2026.05.13 | ₩76,721 | ₩77,763 | ₩75,306 | ₩75,360 | -1.77% | 207.7만 |
|---|
| 2026.05.12 | ₩77,202 | ₩77,522 | ₩76,388 | ₩76,855 | -0.45% | 217.8만 |
|---|
| 2026.05.11 | ₩78,804 | ₩79,164 | ₩76,801 | ₩77,055 | -2.22% | 250.1만 |
|---|
| 2026.05.08 | ₩78,483 | ₩79,725 | ₩77,949 | ₩78,123 | -0.46% | 315.6만 |
|---|
| 2026.05.07 | ₩79,178 | ₩79,458 | ₩77,803 | ₩77,976 | -1.52% | 365.8만 |
|---|
| 2026.05.06 | ₩78,136 | ₩80,473 | ₩77,896 | ₩78,764 | +0.80% | 555.7만 |
|---|
| 2026.05.05 | ₩82,261 | ₩82,261 | ₩76,174 | ₩76,241 | -7.32% | 511.2만 |
|---|
| 2026.05.04 | ₩81,300 | ₩82,008 | ₩79,832 | ₩81,340 | +0.05% | 364.8만 |
|---|
| 2026.05.01 | ₩81,754 | ₩82,261 | ₩81,100 | ₩81,874 | +0.15% | 163.5만 |
|---|
| 2026.04.30 | ₩79,845 | ₩81,874 | ₩79,845 | ₩81,541 | +2.12% | 368.5만 |
|---|
| 2026.04.29 | ₩81,527 | ₩82,742 | ₩79,925 | ₩80,486 | -1.28% | 206.5만 |
|---|
| 2026.04.28 | ₩82,168 | ₩83,236 | ₩81,247 | ₩82,008 | -0.19% | 381.8만 |
|---|
| 2026.04.27 | ₩82,035 | ₩82,889 | ₩81,514 | ₩81,527 | -0.62% | 277.5만 |
|---|
| 2026.04.24 | ₩84,064 | ₩84,064 | ₩81,487 | ₩81,861 | -2.62% | 282.8만 |
|---|
| 2026.04.23 | ₩84,678 | ₩85,439 | ₩84,024 | ₩84,264 | -0.49% | 159.9만 |
|---|
| 2026.04.22 | ₩84,851 | ₩85,038 | ₩83,009 | ₩83,663 | -1.40% | 280.3만 |
|---|
| 2026.04.21 | ₩86,200 | ₩86,867 | ₩84,291 | ₩84,584 | -1.87% | 254.8만 |
|---|
| 2026.04.20 | ₩85,826 | ₩86,560 | ₩85,238 | ₩85,479 | -0.40% | 227만 |
|---|
| 2026.04.17 | ₩85,038 | ₩87,254 | ₩85,012 | ₩86,080 | +1.22% | 246.9만 |
|---|
| 2026.04.16 | ₩84,691 | ₩85,038 | ₩83,490 | ₩84,598 | -0.11% | 323.7만 |
|---|
| 2026.04.15 | ₩84,197 | ₩84,197 | ₩83,329 | ₩83,783 | -0.49% | 228.8만 |
|---|
| 2026.04.14 | ₩84,691 | ₩85,132 | ₩83,757 | ₩84,785 | +0.11% | 188.8만 |
|---|
| 2026.04.13 | ₩82,235 | ₩85,198 | ₩82,235 | ₩84,905 | +3.25% | 251.4만 |
|---|
| 2026.04.10 | ₩84,411 | ₩84,945 | ₩82,902 | ₩83,156 | -1.49% | 174.8만 |
|---|
| 2026.04.09 | ₩82,155 | ₩84,197 | ₩81,834 | ₩83,930 | +2.16% | 188.3만 |
|---|
| 2026.04.08 | ₩80,606 | ₩83,036 | ₩80,232 | ₩82,902 | +2.85% | 188.7만 |
|---|
| 2026.04.07 | ₩79,578 | ₩80,005 | ₩78,670 | ₩79,111 | -0.59% | 154.4만 |
|---|
| 2026.04.06 | ₩79,538 | ₩80,019 | ₩79,017 | ₩79,738 | +0.25% | 116.8만 |
|---|
| 2026.04.02 | ₩80,019 | ₩80,806 | ₩79,071 | ₩80,059 | +0.05% | 152.3만 |
|---|
| 2026.04.01 | ₩78,991 | ₩81,354 | ₩78,764 | ₩80,593 | +2.03% | 311.2만 |
|---|
| 2026.03.31 | ₩78,136 | ₩79,445 | ₩77,549 | ₩78,911 | +0.99% | 297.4만 |
|---|
| 2026.03.30 | ₩78,791 | ₩78,937 | ₩76,735 | ₩77,469 | -1.68% | 368.4만 |
|---|
| 2026.03.27 | ₩79,498 | ₩81,621 | ₩78,817 | ₩79,124 | -0.47% | 259.7만 |
|---|
| 2026.03.26 | ₩80,446 | ₩81,727 | ₩79,511 | ₩79,618 | -1.03% | 211.9만 |
|---|
| 2026.03.25 | ₩79,485 | ₩81,567 | ₩78,844 | ₩81,100 | +2.03% | 257.2만 |
|---|
| 2026.03.24 | ₩77,055 | ₩79,578 | ₩76,628 | ₩78,924 | +2.43% | 137만 |
|---|
| 2026.03.23 | ₩78,070 | ₩79,017 | ₩76,988 | ₩77,776 | -0.38% | 215.7만 |
|---|
| 2026.03.20 | ₩78,804 | ₩78,871 | ₩75,600 | ₩76,174 | -3.34% | 438.9만 |
|---|
| 2026.03.19 | ₩79,618 | ₩79,738 | ₩78,457 | ₩78,750 | -1.09% | 208.5만 |
|---|
| 2026.03.18 | ₩81,634 | ₩82,008 | ₩79,645 | ₩79,965 | -2.04% | 190만 |
|---|
| 2026.03.17 | ₩83,436 | ₩83,490 | ₩81,634 | ₩82,448 | -1.18% | 156.8만 |
|---|
| 2026.03.16 | ₩83,490 | ₩84,090 | ₩82,742 | ₩82,902 | -0.70% | 178.9만 |
|---|
| 2026.03.13 | ₩83,209 | ₩83,316 | ₩82,021 | ₩83,022 | -0.22% | 202.5만 |
|---|
| 2026.03.12 | ₩82,048 | ₩83,183 | ₩81,234 | ₩82,355 | +0.37% | 234.7만 |
|---|
| 2026.03.11 | ₩82,435 | ₩82,782 | ₩81,527 | ₩82,115 | -0.39% | 137.3만 |
|---|
| 2026.03.10 | ₩82,462 | ₩84,077 | ₩81,768 | ₩82,795 | +0.40% | 147.7만 |
|---|
| 2026.03.09 | ₩82,488 | ₩83,690 | ₩81,100 | ₩83,289 | +0.97% | 183.6만 |
|---|
| 2026.03.06 | ₩84,745 | ₩84,745 | ₩82,435 | ₩83,476 | -1.50% | 202.5만 |
|---|
| 2026.03.05 | ₩85,906 | ₩86,560 | ₩83,997 | ₩84,397 | -1.76% | 202.1만 |
|---|
| 2026.03.04 | ₩87,134 | ₩87,468 | ₩85,626 | ₩86,480 | -0.75% | 165.6만 |
|---|
| 2026.03.03 | ₩86,947 | ₩87,455 | ₩85,839 | ₩87,041 | +0.11% | 165.5만 |
|---|
| 2026.03.02 | ₩88,870 | ₩89,203 | ₩87,775 | ₩88,669 | -0.23% | 211.3만 |
|---|
| 2026.02.27 | ₩89,110 | ₩89,791 | ₩88,376 | ₩89,617 | +0.57% | 266.1만 |
|---|
| 2026.02.26 | ₩88,536 | ₩89,043 | ₩87,428 | ₩88,950 | +0.47% | 170.5만 |
|---|
| 2026.02.25 | ₩88,683 | ₩89,016 | ₩87,067 | ₩88,149 | -0.60% | 159.6만 |
|---|
| 2026.02.24 | ₩89,791 | ₩90,378 | ₩88,563 | ₩88,803 | -1.10% | 221.3만 |
|---|
| 2026.02.23 | ₩88,482 | ₩89,631 | ₩88,069 | ₩89,631 | +1.30% | 174.1만 |
|---|
| 2026.02.20 | ₩88,442 | ₩88,976 | ₩87,842 | ₩88,816 | +0.42% | 215.7만 |
|---|
| 2026.02.19 | ₩88,442 | ₩88,883 | ₩87,161 | ₩88,149 | -0.33% | 146.8만 |
|---|
| 2026.02.18 | ₩88,896 | ₩89,470 | ₩88,322 | ₩88,523 | -0.42% | 226.3만 |
|---|
| 2026.02.17 | ₩90,058 | ₩90,538 | ₩88,496 | ₩88,843 | -1.35% | 168만 |
|---|
| 2026.02.13 | ₩89,110 | ₩90,378 | ₩87,868 | ₩89,831 | +0.81% | 185.3만 |
|---|
| 2026.02.12 | ₩90,338 | ₩90,979 | ₩88,950 | ₩89,070 | -1.40% | 190만 |
|---|
| 2026.02.11 | ₩90,205 | ₩91,166 | ₩89,337 | ₩89,898 | -0.34% | 216.2만 |
|---|
| 2026.02.10 | ₩89,190 | ₩90,485 | ₩88,482 | ₩90,458 | +1.42% | 221.6만 |
|---|
| 2026.02.09 | ₩88,135 | ₩89,016 | ₩87,228 | ₩88,976 | +0.95% | 227.9만 |
|---|
| 2026.02.06 | ₩88,883 | ₩89,083 | ₩87,855 | ₩88,736 | -0.17% | 337.5만 |
|---|
| 2026.02.05 | ₩87,134 | ₩89,404 | ₩86,213 | ₩88,362 | +1.41% | 397.6만 |
|---|
| 2026.02.04 | ₩83,516 | ₩86,840 | ₩83,116 | ₩86,520 | +3.60% | 462만 |
|---|
| 2026.02.03 | ₩79,378 | ₩83,797 | ₩77,696 | ₩82,462 | +3.88% | 588.6만 |
|---|
| 2026.02.02 | ₩75,440 | ₩76,294 | ₩74,746 | ₩75,680 | +0.32% | 361.7만 |
|---|
| 2026.01.30 | ₩75,239 | ₩76,027 | ₩74,652 | ₩75,920 | +0.90% | 216.5만 |
|---|
| 2026.01.29 | ₩75,680 | ₩76,134 | ₩74,772 | ₩75,520 | -0.21% | 188.3만 |
|---|
| 2026.01.28 | ₩75,920 | ₩76,187 | ₩74,612 | ₩75,106 | -1.07% | 158.4만 |
|---|
| 2026.01.27 | ₩76,094 | ₩76,588 | ₩75,693 | ₩76,107 | +0.02% | 126.9만 |
|---|
| 2026.01.26 | ₩76,801 | ₩76,895 | ₩75,840 | ₩76,374 | -0.56% | 181.4만 |
|---|
| 2026.01.23 | ₩75,266 | ₩76,761 | ₩75,119 | ₩76,574 | +1.74% | 173.7만 |
|---|
| 2026.01.22 | ₩74,492 | ₩75,894 | ₩74,492 | ₩75,146 | +0.88% | 156.9만 |
|---|
| 2026.01.21 | ₩74,372 | ₩74,665 | ₩73,344 | ₩74,652 | +0.38% | 197만 |
|---|
| 2026.01.20 | ₩74,078 | ₩74,719 | ₩73,784 | ₩73,918 | -0.22% | 187만 |
|---|
| 2026.01.16 | ₩74,278 | ₩75,039 | ₩73,771 | ₩74,866 | +0.79% | 240.1만 |
|---|
| 2026.01.15 | ₩75,079 | ₩75,226 | ₩73,958 | ₩74,612 | -0.62% | 140.5만 |
|---|
| 2026.01.14 | ₩74,198 | ₩75,079 | ₩73,517 | ₩74,799 | +0.81% | 170.3만 |
|---|
| 2026.01.13 | ₩73,918 | ₩74,091 | ₩73,170 | ₩74,091 | +0.23% | 152.1만 |
|---|
| 2026.01.12 | ₩74,238 | ₩74,438 | ₩73,731 | ₩74,051 | -0.25% | 173.1만 |
|---|
| 2026.01.09 | ₩73,758 | ₩74,385 | ₩72,877 | ₩74,252 | +0.67% | 171.1만 |
|---|
| 2026.01.08 | ₩70,927 | ₩73,731 | ₩70,474 | ₩73,197 | +3.20% | 204만 |
|---|
| 2026.01.07 | ₩72,543 | ₩73,237 | ₩70,727 | ₩71,461 | -1.49% | 282.7만 |
|---|
| 2026.01.06 | ₩73,170 | ₩74,198 | ₩72,436 | ₩72,489 | -0.93% | 493.2만 |
|---|
| 2026.01.05 | ₩70,514 | ₩72,476 | ₩70,367 | ₩71,969 | +2.06% | 280.2만 |
|---|
| 2026.01.02 | ₩70,834 | ₩71,502 | ₩69,713 | ₩71,221 | +0.55% | 224.4만 |
|---|
| 2025.12.31 | ₩70,807 | ₩71,101 | ₩70,634 | ₩70,714 | -0.13% | 136.2만 |
|---|
| 2025.12.30 | ₩70,821 | ₩71,395 | ₩70,580 | ₩71,074 | +0.36% | 136.2만 |
|---|
| 2025.12.29 | ₩70,153 | ₩71,181 | ₩70,046 | ₩70,968 | +1.16% | 170.2만 |
|---|
| 2025.12.26 | ₩69,860 | ₩70,393 | ₩69,766 | ₩70,300 | +0.63% | 96.5만 |
|---|
| 2025.12.24 | ₩69,686 | ₩70,086 | ₩69,633 | ₩69,779 | +0.13% | 120.8만 |
|---|
| 2025.12.23 | ₩69,526 | ₩70,086 | ₩69,179 | ₩69,726 | +0.29% | 149.3만 |
|---|
| 2025.12.22 | ₩69,059 | ₩69,953 | ₩68,858 | ₩69,846 | +1.14% | 237.4만 |
|---|
| 2025.12.19 | ₩69,699 | ₩70,153 | ₩69,219 | ₩69,459 | -0.34% | 553.7만 |
|---|
| 2025.12.18 | ₩69,606 | ₩70,714 | ₩69,179 | ₩70,020 | +0.59% | 370.2만 |
|---|
| 2025.12.17 | ₩69,379 | ₩69,940 | ₩68,631 | ₩69,512 | +0.19% | 350.9만 |
|---|
| 2025.12.16 | ₩69,059 | ₩69,593 | ₩68,832 | ₩69,099 | +0.06% | 365.7만 |
|---|
| 2025.12.15 | ₩68,084 | ₩68,938 | ₩67,590 | ₩68,858 | +1.14% | 359.8만 |
|---|
| 2025.12.12 | ₩66,001 | ₩68,137 | ₩65,855 | ₩67,964 | +2.97% | 360.3만 |
|---|
| 2025.12.11 | ₩63,745 | ₩65,908 | ₩63,452 | ₩65,694 | +3.06% | 401.2만 |
|---|
| 2025.12.10 | ₩62,450 | ₩64,480 | ₩62,277 | ₩63,772 | +2.12% | 277.1만 |
|---|
| 2025.12.09 | ₩63,465 | ₩63,465 | ₩62,544 | ₩62,571 | -1.41% | 172.2만 |
|---|
| 2025.12.08 | ₩65,294 | ₩65,294 | ₩63,425 | ₩63,692 | -2.45% | 218.4만 |
|---|
| 2025.12.05 | ₩65,067 | ₩66,028 | ₩64,653 | ₩65,454 | +0.59% | 278.4만 |
|---|
| 2025.12.04 | ₩64,933 | ₩65,347 | ₩64,706 | ₩65,214 | +0.43% | 244.8만 |
|---|
| 2025.12.03 | ₩64,893 | ₩65,681 | ₩64,680 | ₩65,120 | +0.35% | 162.4만 |
|---|
| 2025.12.02 | ₩65,774 | ₩65,774 | ₩64,426 | ₩64,626 | -1.75% | 195.2만 |
|---|
| 2025.12.01 | ₩65,681 | ₩66,335 | ₩65,387 | ₩65,454 | -0.35% | 225만 |
|---|
| 2025.11.28 | ₩66,389 | ₩66,789 | ₩65,748 | ₩66,122 | -0.40% | 105.5만 |
|---|
| 2025.11.26 | ₩65,628 | ₩66,429 | ₩65,347 | ₩66,255 | +0.96% | 150.2만 |
|---|
| 2025.11.25 | ₩65,734 | ₩66,308 | ₩65,641 | ₩65,921 | +0.28% | 228.8만 |
|---|
| 2025.11.24 | ₩66,055 | ₩66,522 | ₩64,907 | ₩65,187 | -1.31% | 649.8만 |
|---|
| 2025.11.21 | ₩64,359 | ₩67,203 | ₩64,199 | ₩66,575 | +3.44% | 425.2만 |
|---|
| 2025.11.20 | ₩63,331 | ₩64,186 | ₩63,211 | ₩63,959 | +0.99% | 331.5만 |
|---|
| 2025.11.19 | ₩63,331 | ₩63,558 | ₩62,944 | ₩63,505 | +0.27% | 263.9만 |
|---|
| 2025.11.18 | ₩63,705 | ₩63,959 | ₩63,145 | ₩63,452 | -0.40% | 237.7만 |
|---|
| 2025.11.17 | ₩64,573 | ₩64,787 | ₩63,211 | ₩63,438 | -1.76% | 305.5만 |
|---|
| 2025.11.14 | ₩63,825 | ₩64,319 | ₩62,971 | ₩63,545 | -0.44% | 414.2만 |
|---|
| 2025.11.13 | ₩62,397 | ₩64,439 | ₩62,157 | ₩63,999 | +2.57% | 362.7만 |
|---|
| 2025.11.12 | ₩63,211 | ₩63,638 | ₩61,956 | ₩62,037 | -1.86% | 354.8만 |
|---|
| 2025.11.11 | ₩62,157 | ₩63,585 | ₩62,157 | ₩63,078 | +1.48% | 334.8만 |
|---|
| 2025.11.10 | ₩63,278 | ₩64,840 | ₩61,489 | ₩61,956 | -2.09% | 471.6만 |
|---|
| 2025.11.07 | ₩65,588 | ₩65,588 | ₩64,573 | ₩65,387 | -0.31% | 350.2만 |
|---|
| 2025.11.06 | ₩65,427 | ₩66,041 | ₩64,413 | ₩64,586 | -1.29% | 274.7만 |
|---|
| 2025.11.05 | ₩63,919 | ₩65,481 | ₩62,824 | ₩65,267 | +2.11% | 365.7만 |
|---|
| 2025.11.04 | ₩61,996 | ₩64,453 | ₩59,847 | ₩63,852 | +2.99% | 495.2만 |
|---|
| 2025.11.03 | ₩62,330 | ₩63,238 | ₩61,903 | ₩62,891 | +0.90% | 413.4만 |
|---|
| 2025.10.31 | ₩62,557 | ₩62,904 | ₩61,850 | ₩62,744 | +0.30% | 331만 |
|---|
| 2025.10.30 | ₩63,585 | ₩64,092 | ₩63,091 | ₩63,131 | -0.71% | 252.4만 |
|---|
| 2025.10.29 | ₩65,107 | ₩65,334 | ₩63,505 | ₩63,785 | -2.03% | 253.9만 |
|---|
| 2025.10.28 | ₩66,429 | ₩66,589 | ₩65,467 | ₩65,534 | -1.35% | 191.5만 |
|---|
| 2025.10.27 | ₩66,896 | ₩67,216 | ₩66,295 | ₩66,549 | -0.52% | 303.2만 |
|---|
| 2025.10.24 | ₩66,749 | ₩66,909 | ₩66,228 | ₩66,522 | -0.34% | 215만 |
|---|
| 2025.10.23 | ₩66,562 | ₩67,643 | ₩65,961 | ₩66,349 | -0.32% | 245.9만 |
|---|
| 2025.10.22 | ₩66,122 | ₩66,882 | ₩65,855 | ₩66,415 | +0.44% | 269.2만 |
|---|
| 2025.10.21 | ₩66,375 | ₩66,589 | ₩65,734 | ₩65,868 | -0.76% | 253.5만 |
|---|
| 2025.10.20 | ₩64,613 | ₩65,361 | ₩64,399 | ₩65,027 | +0.64% | 260만 |
|---|
| 2025.10.17 | ₩64,266 | ₩64,747 | ₩63,959 | ₩64,520 | +0.39% | 231.5만 |
|---|
| 2025.10.16 | ₩63,505 | ₩64,653 | ₩63,465 | ₩64,159 | +1.03% | 444.8만 |
|---|
| 2025.10.15 | ₩63,545 | ₩64,867 | ₩63,211 | ₩63,478 | -0.11% | 321.7만 |
|---|
| 2025.10.14 | ₩62,597 | ₩63,825 | ₩62,263 | ₩63,518 | +1.47% | 343.7만 |
|---|
| 2025.10.13 | ₩63,011 | ₩63,692 | ₩62,757 | ₩62,797 | -0.34% | 259.5만 |
|---|
| 2025.10.10 | ₩64,079 | ₩64,146 | ₩62,824 | ₩62,864 | -1.90% | 241만 |
|---|