시장 데이터를 불러오는 중
전체 종목
Bally's Corporation Common Stock 과거 주가
Bally's Corporation Common Stock · BALY · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bally's Corporation Common Stock · BALY · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,485 | ₩18,739 | ₩18,164 | ₩18,646 | +0.87% | 6.8만 |
| 2026.10.08 | ₩18,178 | ₩18,873 | ₩17,924 | ₩18,686 | +2.80% | 15.2만 |
| 2026.10.07 | ₩18,418 | ₩19,061 | ₩18,311 | ₩18,485 | +0.36% | 17.9만 |
| 2026.10.06 | ₩18,739 | ₩19,141 | ₩18,433 | ₩18,726 | -0.07% | 8.8만 |
| 2026.10.05 | ₩18,726 | ₩18,860 | ₩17,897 | ₩18,445 | -1.50% | 8.5만 |
| 2026.10.02 | ₩18,913 | ₩19,408 | ₩18,659 | ₩18,847 | -0.35% | 25.3만 |
| 2026.10.01 | ₩18,258 | ₩18,738 | ₩18,164 | ₩18,659 | +2.20% | 4.2만 |
| 2026.09.30 | ₩18,726 | ₩19,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,352 |
| -2.00% |
| 10.3만 |
| 2026.09.29 | ₩18,726 | ₩19,061 | ₩18,579 | ₩18,673 | -0.29% | 12.7만 |
|---|
| 2026.09.28 | ₩18,726 | ₩18,873 | ₩17,950 | ₩18,726 | 0.00% | 14.7만 |
|---|
| 2026.09.25 | ₩18,726 | ₩19,234 | ₩17,910 | ₩18,726 | 0.00% | 16.9만 |
|---|
| 2026.09.24 | ₩16,318 | ₩18,833 | ₩16,318 | ₩18,793 | +15.16% | 13.1만 |
|---|
| 2026.09.23 | ₩16,706 | ₩17,148 | ₩15,569 | ₩16,332 | -2.24% | 18.5만 |
|---|
| 2026.09.22 | ₩14,232 | ₩17,014 | ₩13,938 | ₩16,466 | +15.70% | 18.5만 |
|---|
| 2026.09.21 | ₩14,004 | ₩14,366 | ₩13,617 | ₩14,125 | +0.86% | 7.6만 |
|---|
| 2026.09.18 | ₩14,125 | ₩14,566 | ₩13,590 | ₩13,924 | -1.42% | 38.4만 |
|---|
| 2026.09.17 | ₩14,098 | ₩14,366 | ₩13,255 | ₩13,884 | -1.52% | 9.2만 |
|---|
| 2026.09.16 | ₩12,988 | ₩14,285 | ₩12,988 | ₩14,111 | +8.65% | 12.7만 |
|---|
| 2026.09.15 | ₩12,988 | ₩13,282 | ₩12,707 | ₩12,908 | -0.62% | 7.8만 |
|---|
| 2026.09.14 | ₩12,132 | ₩13,483 | ₩12,132 | ₩13,162 | +8.49% | 10.5만 |
|---|
| 2026.09.11 | ₩12,212 | ₩12,627 | ₩11,978 | ₩12,266 | +0.44% | 9.2만 |
|---|
| 2026.09.10 | ₩11,704 | ₩12,239 | ₩11,503 | ₩12,132 | +3.66% | 10.1만 |
|---|
| 2026.09.09 | ₩12,306 | ₩12,306 | ₩11,731 | ₩11,864 | -3.59% | 11.5만 |
|---|
| 2026.09.08 | ₩12,319 | ₩12,466 | ₩11,704 | ₩12,038 | -2.28% | 11.8만 |
|---|
| 2026.09.04 | ₩12,720 | ₩13,108 | ₩11,838 | ₩12,225 | -3.89% | 17.9만 |
|---|
| 2026.09.03 | ₩13,282 | ₩13,871 | ₩13,209 | ₩13,697 | +3.12% | 9.7만 |
|---|
| 2026.09.02 | ₩12,239 | ₩13,563 | ₩12,239 | ₩13,215 | +7.98% | 12.3만 |
|---|
| 2026.09.01 | ₩11,904 | ₩12,473 | ₩11,878 | ₩12,159 | +2.13% | 8만 |
|---|
| 2026.08.31 | ₩12,694 | ₩12,694 | ₩11,704 | ₩11,985 | -5.58% | 14.8만 |
|---|
| 2026.08.28 | ₩12,052 | ₩13,035 | ₩12,052 | ₩12,613 | +4.66% | 10만 |
|---|
| 2026.08.27 | ₩12,078 | ₩12,633 | ₩12,038 | ₩12,172 | +0.78% | 11만 |
|---|
| 2026.08.26 | ₩12,573 | ₩12,640 | ₩11,859 | ₩12,159 | -3.30% | 10.5만 |
|---|
| 2026.08.25 | ₩12,613 | ₩13,068 | ₩12,306 | ₩12,694 | +0.64% | 7.6만 |
|---|
| 2026.08.24 | ₩13,710 | ₩14,700 | ₩12,266 | ₩12,386 | -9.66% | 18.2만 |
|---|
| 2026.08.21 | ₩13,189 | ₩14,031 | ₩13,068 | ₩13,683 | +3.75% | 11.8만 |
|---|
| 2026.08.20 | ₩11,543 | ₩13,361 | ₩11,522 | ₩13,135 | +13.79% | 19.5만 |
|---|
| 2026.08.19 | ₩11,838 | ₩12,025 | ₩11,289 | ₩11,824 | -0.11% | 26만 |
|---|
| 2026.08.18 | ₩13,590 | ₩13,812 | ₩11,851 | ₩11,918 | -12.30% | 28.4만 |
|---|
| 2026.08.17 | ₩18,432 | ₩18,432 | ₩12,654 | ₩13,790 | -25.18% | 58.5만 |
|---|
| 2026.08.14 | ₩18,071 | ₩18,853 | ₩18,071 | ₩18,713 | +3.55% | 4.7만 |
|---|
| 2026.08.13 | ₩18,459 | ₩18,579 | ₩17,776 | ₩18,044 | -2.25% | 3.2만 |
|---|
| 2026.08.12 | ₩17,255 | ₩18,773 | ₩17,255 | ₩18,325 | +6.20% | 3.4만 |
|---|
| 2026.08.11 | ₩17,576 | ₩17,629 | ₩16,888 | ₩17,348 | -1.29% | 3만 |
|---|
| 2026.08.10 | ₩17,723 | ₩18,338 | ₩17,128 | ₩17,415 | -1.74% | 3.7만 |
|---|
| 2026.08.07 | ₩17,375 | ₩18,231 | ₩17,134 | ₩17,990 | +3.54% | 3.6만 |
|---|
| 2026.08.06 | ₩18,673 | ₩18,873 | ₩17,469 | ₩17,589 | -5.80% | 3.9만 |
|---|
| 2026.08.05 | ₩18,579 | ₩19,368 | ₩18,566 | ₩18,739 | +0.86% | 5.3만 |
|---|
| 2026.08.04 | ₩19,074 | ₩19,395 | ₩18,091 | ₩18,138 | -4.91% | 5.1만 |
|---|
| 2026.08.03 | ₩18,673 | ₩19,061 | ₩17,455 | ₩18,833 | +0.86% | 3.8만 |
|---|
| 2026.07.31 | ₩19,248 | ₩19,495 | ₩18,231 | ₩18,632 | -3.20% | 4.5만 |
|---|
| 2026.07.30 | ₩19,636 | ₩19,755 | ₩19,020 | ₩19,141 | -2.52% | 4.6만 |
|---|
| 2026.07.29 | ₩19,662 | ₩19,890 | ₩19,221 | ₩19,341 | -1.63% | 4.4만 |
|---|
| 2026.07.28 | ₩19,101 | ₩19,769 | ₩18,860 | ₩19,662 | +2.94% | 5만 |
|---|
| 2026.07.27 | ₩18,606 | ₩19,007 | ₩17,957 | ₩18,739 | +0.72% | 4.1만 |
|---|
| 2026.07.24 | ₩18,994 | ₩19,288 | ₩18,164 | ₩18,352 | -3.38% | 3.9만 |
|---|
| 2026.07.23 | ₩18,579 | ₩19,241 | ₩18,283 | ₩18,967 | +2.09% | 5.5만 |
|---|
| 2026.07.22 | ₩19,114 | ₩19,134 | ₩18,780 | ₩18,900 | -1.12% | 2.9만 |
|---|
| 2026.07.21 | ₩19,529 | ₩19,810 | ₩18,994 | ₩19,261 | -1.37% | 3.9만 |
|---|
| 2026.07.20 | ₩19,154 | ₩20,197 | ₩19,154 | ₩19,475 | +1.68% | 6.1만 |
|---|
| 2026.07.17 | ₩19,248 | ₩19,943 | ₩18,753 | ₩18,806 | -2.29% | 5.8만 |
|---|
| 2026.07.16 | ₩18,111 | ₩19,729 | ₩18,111 | ₩19,609 | +8.27% | 5.5만 |
|---|
| 2026.07.15 | ₩17,576 | ₩18,271 | ₩17,114 | ₩18,057 | +2.74% | 4.5만 |
|---|
| 2026.07.14 | ₩17,843 | ₩18,365 | ₩17,469 | ₩17,469 | -2.10% | 6.7만 |
|---|
| 2026.07.13 | ₩17,148 | ₩18,111 | ₩17,114 | ₩17,656 | +2.96% | 5만 |
|---|
| 2026.07.10 | ₩16,586 | ₩18,298 | ₩16,185 | ₩17,241 | +3.95% | 7.5만 |
|---|
| 2026.07.09 | ₩16,292 | ₩16,573 | ₩15,623 | ₩16,452 | +0.99% | 5.3만 |
|---|
| 2026.07.08 | ₩16,104 | ₩16,573 | ₩15,623 | ₩16,385 | +1.74% | 5.1만 |
|---|
| 2026.07.07 | ₩17,389 | ₩17,603 | ₩16,439 | ₩16,492 | -5.15% | 7.6만 |
|---|
| 2026.07.06 | ₩19,515 | ₩19,830 | ₩17,415 | ₩17,469 | -10.49% | 6.8만 |
|---|
| 2026.07.02 | ₩19,047 | ₩19,957 | ₩18,753 | ₩19,662 | +3.23% | 7.4만 |
|---|
| 2026.07.01 | ₩18,204 | ₩19,288 | ₩18,204 | ₩19,074 | +4.78% | 4.5만 |
|---|
| 2026.06.30 | ₩18,004 | ₩18,378 | ₩17,201 | ₩18,338 | +1.86% | 6.5만 |
|---|
| 2026.06.29 | ₩19,796 | ₩19,796 | ₩17,549 | ₩17,910 | -9.53% | 7.3만 |
|---|
| 2026.06.26 | ₩19,502 | ₩20,345 | ₩19,502 | ₩20,037 | +2.74% | 43.2만 |
|---|
| 2026.06.25 | ₩19,315 | ₩19,709 | ₩18,836 | ₩19,341 | +0.14% | 3.5만 |
|---|
| 2026.06.24 | ₩19,181 | ₩20,211 | ₩19,134 | ₩19,341 | +0.84% | 4.8만 |
|---|
| 2026.06.23 | ₩19,315 | ₩20,358 | ₩18,612 | ₩19,395 | +0.42% | 6.4만 |
|---|
| 2026.06.22 | ₩18,726 | ₩19,529 | ₩17,576 | ₩19,315 | +3.14% | 4만 |
|---|
| 2026.06.18 | ₩17,389 | ₩18,659 | ₩17,287 | ₩18,539 | +6.62% | 7.5만 |
|---|
| 2026.06.17 | ₩18,539 | ₩18,972 | ₩17,121 | ₩17,549 | -5.34% | 6만 |
|---|
| 2026.06.16 | ₩19,970 | ₩20,652 | ₩18,057 | ₩18,138 | -9.18% | 5.1만 |
|---|
| 2026.06.15 | ₩19,943 | ₩20,706 | ₩19,917 | ₩19,917 | -0.13% | 4.6만 |
|---|
| 2026.06.12 | ₩19,703 | ₩20,585 | ₩19,703 | ₩19,997 | +1.49% | 5.3만 |
|---|
| 2026.06.11 | ₩20,732 | ₩20,920 | ₩19,716 | ₩19,823 | -4.39% | 6.9만 |
|---|
| 2026.06.10 | ₩19,810 | ₩20,608 | ₩19,636 | ₩20,532 | +3.65% | 6.6만 |
|---|
| 2026.06.09 | ₩18,552 | ₩20,171 | ₩18,552 | ₩19,970 | +7.64% | 5.6만 |
|---|
| 2026.06.08 | ₩18,258 | ₩18,659 | ₩16,827 | ₩18,632 | +2.05% | 4만 |
|---|
| 2026.06.05 | ₩18,231 | ₩18,592 | ₩18,004 | ₩18,071 | -0.88% | 2.4만 |
|---|
| 2026.06.04 | ₩17,683 | ₩18,164 | ₩17,643 | ₩18,124 | +2.50% | 1.9만 |
|---|
| 2026.06.03 | ₩17,696 | ₩17,984 | ₩16,559 | ₩17,603 | -0.53% | 4.7만 |
|---|
| 2026.06.02 | ₩18,539 | ₩18,693 | ₩18,071 | ₩18,084 | -2.45% | 2.3만 |
|---|
| 2026.06.01 | ₩18,579 | ₩19,127 | ₩18,325 | ₩18,833 | +1.37% | 6.7만 |
|---|
| 2026.05.29 | ₩18,552 | ₩19,344 | ₩18,225 | ₩18,967 | +2.24% | 5.1만 |
|---|
| 2026.05.28 | ₩18,245 | ₩19,194 | ₩18,245 | ₩18,713 | +2.57% | 5.2만 |
|---|
| 2026.05.27 | ₩17,843 | ₩18,392 | ₩17,271 | ₩18,298 | +2.55% | 5.7만 |
|---|
| 2026.05.26 | ₩17,683 | ₩18,111 | ₩17,154 | ₩17,776 | +0.53% | 5.7만 |
|---|
| 2026.05.22 | ₩16,559 | ₩17,689 | ₩16,546 | ₩17,656 | +6.62% | 3.2만 |
|---|
| 2026.05.21 | ₩14,981 | ₩16,372 | ₩14,981 | ₩16,252 | +8.48% | 14.3만 |
|---|
| 2026.05.20 | ₩14,018 | ₩14,620 | ₩13,456 | ₩14,459 | +3.15% | 6.1만 |
|---|
| 2026.05.19 | ₩14,981 | ₩14,981 | ₩13,389 | ₩14,285 | -4.64% | 10.1만 |
|---|
| 2026.05.18 | ₩15,369 | ₩15,931 | ₩15,369 | ₩15,783 | +2.70% | 2.3만 |
|---|
| 2026.05.15 | ₩15,810 | ₩16,011 | ₩15,476 | ₩15,569 | -1.52% | 2만 |
|---|
| 2026.05.14 | ₩16,372 | ₩17,081 | ₩15,409 | ₩15,877 | -3.02% | 4.4만 |
|---|
| 2026.05.13 | ₩15,944 | ₩16,606 | ₩15,663 | ₩16,466 | +3.27% | 3.3만 |
|---|
| 2026.05.12 | ₩16,078 | ₩16,091 | ₩15,650 | ₩15,650 | -2.66% | 2.2만 |
|---|
| 2026.05.11 | ₩17,188 | ₩17,188 | ₩15,783 | ₩15,931 | -7.32% | 3.1만 |
|---|
| 2026.05.08 | ₩17,616 | ₩17,817 | ₩16,961 | ₩17,175 | -2.51% | 2.5만 |
|---|
| 2026.05.07 | ₩17,776 | ₩17,776 | ₩17,249 | ₩17,455 | -1.81% | 2.6만 |
|---|
| 2026.05.06 | ₩17,736 | ₩18,653 | ₩17,542 | ₩17,616 | -0.68% | 4.6만 |
|---|
| 2026.05.05 | ₩17,241 | ₩17,549 | ₩17,054 | ₩17,389 | +0.85% | 2.2만 |
|---|
| 2026.05.04 | ₩17,683 | ₩17,857 | ₩17,094 | ₩17,148 | -3.03% | 5.8만 |
|---|
| 2026.05.01 | ₩18,097 | ₩18,097 | ₩17,148 | ₩17,710 | -2.14% | 3.3만 |
|---|
| 2026.04.30 | ₩17,175 | ₩17,843 | ₩16,452 | ₩17,817 | +3.74% | 3만 |
|---|
| 2026.04.29 | ₩17,429 | ₩17,536 | ₩16,425 | ₩17,215 | -1.23% | 5.2만 |
|---|
| 2026.04.28 | ₩16,987 | ₩17,536 | ₩16,546 | ₩17,415 | +2.52% | 3.7만 |
|---|
| 2026.04.27 | ₩16,894 | ₩17,569 | ₩16,894 | ₩17,241 | +2.06% | 4.5만 |
|---|
| 2026.04.24 | ₩15,890 | ₩17,389 | ₩15,890 | ₩16,961 | +6.73% | 5만 |
|---|
| 2026.04.23 | ₩16,038 | ₩16,091 | ₩15,329 | ₩15,904 | -0.83% | 4.5만 |
|---|
| 2026.04.22 | ₩15,917 | ₩16,693 | ₩15,723 | ₩15,944 | +0.17% | 3.7만 |
|---|
| 2026.04.21 | ₩16,051 | ₩16,439 | ₩15,636 | ₩15,944 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩15,837 | ₩16,974 | ₩15,663 | ₩16,064 | +1.44% | 6.1만 |
|---|
| 2026.04.17 | ₩15,690 | ₩16,245 | ₩15,535 | ₩15,877 | +1.19% | 5.4만 |
|---|
| 2026.04.16 | ₩15,503 | ₩15,583 | ₩14,847 | ₩15,462 | -0.26% | 3.4만 |
|---|
| 2026.04.15 | ₩14,299 | ₩15,623 | ₩13,951 | ₩15,556 | +8.79% | 6.3만 |
|---|
| 2026.04.14 | ₩14,566 | ₩14,925 | ₩13,857 | ₩14,312 | -1.74% | 4.7만 |
|---|
| 2026.04.13 | ₩14,352 | ₩14,807 | ₩14,193 | ₩14,606 | +1.77% | 3.4만 |
|---|
| 2026.04.10 | ₩14,700 | ₩15,061 | ₩14,245 | ₩14,446 | -1.73% | 3.7만 |
|---|
| 2026.04.09 | ₩15,061 | ₩15,128 | ₩13,924 | ₩14,794 | -1.78% | 5만 |
|---|
| 2026.04.08 | ₩14,606 | ₩15,476 | ₩14,459 | ₩15,141 | +3.66% | 8.7만 |
|---|
| 2026.04.07 | ₩13,630 | ₩14,004 | ₩13,376 | ₩13,924 | +2.16% | 4.4만 |
|---|
| 2026.04.06 | ₩12,801 | ₩14,210 | ₩12,801 | ₩13,884 | +8.46% | 7.9만 |
|---|
| 2026.04.02 | ₩12,439 | ₩13,028 | ₩12,144 | ₩12,908 | +3.76% | 4.6만 |
|---|
| 2026.04.01 | ₩12,975 | ₩13,309 | ₩12,547 | ₩12,587 | -2.99% | 7.7만 |
|---|
| 2026.03.31 | ₩12,961 | ₩13,349 | ₩12,259 | ₩12,894 | -0.52% | 14.8만 |
|---|
| 2026.03.30 | ₩14,111 | ₩14,168 | ₩12,292 | ₩13,028 | -7.68% | 13.4만 |
|---|
| 2026.03.27 | ₩14,820 | ₩15,436 | ₩13,891 | ₩14,085 | -4.96% | 15.1만 |
|---|
| 2026.03.26 | ₩15,703 | ₩16,011 | ₩15,128 | ₩15,128 | -3.66% | 4.1만 |
|---|
| 2026.03.25 | ₩15,730 | ₩16,372 | ₩15,730 | ₩15,944 | +1.36% | 5.5만 |
|---|
| 2026.03.24 | ₩16,038 | ₩16,425 | ₩15,489 | ₩15,516 | -3.25% | 5.8만 |
|---|
| 2026.03.23 | ₩16,385 | ₩16,827 | ₩16,051 | ₩16,198 | -1.14% | 8.2만 |
|---|
| 2026.03.20 | ₩16,466 | ₩16,706 | ₩16,024 | ₩16,104 | -2.19% | 9.4만 |
|---|
| 2026.03.19 | ₩16,479 | ₩16,720 | ₩16,118 | ₩16,332 | -0.89% | 5.6만 |
|---|
| 2026.03.18 | ₩17,068 | ₩17,068 | ₩16,158 | ₩16,613 | -2.66% | 12.9만 |
|---|
| 2026.03.17 | ₩17,215 | ₩18,057 | ₩16,680 | ₩17,068 | -0.85% | 9.7만 |
|---|
| 2026.03.16 | ₩17,014 | ₩17,883 | ₩16,894 | ₩17,148 | +0.79% | 6.4만 |
|---|
| 2026.03.13 | ₩17,402 | ₩17,877 | ₩16,686 | ₩16,974 | -2.46% | 8만 |
|---|
| 2026.03.12 | ₩17,562 | ₩18,111 | ₩17,355 | ₩17,429 | -0.76% | 20.4만 |
|---|
| 2026.03.11 | ₩16,880 | ₩18,044 | ₩16,813 | ₩17,830 | +5.63% | 9.1만 |
|---|
| 2026.03.10 | ₩17,054 | ₩17,415 | ₩16,145 | ₩17,027 | -0.16% | 10.3만 |
|---|
| 2026.03.09 | ₩17,950 | ₩18,101 | ₩16,171 | ₩17,282 | -3.73% | 16.2만 |
|---|
| 2026.03.06 | ₩18,927 | ₩19,515 | ₩17,817 | ₩18,418 | -2.69% | 8.7만 |
|---|
| 2026.03.05 | ₩19,101 | ₩19,923 | ₩18,726 | ₩19,529 | +2.24% | 16.2만 |
|---|
| 2026.03.04 | ₩18,057 | ₩20,559 | ₩18,057 | ₩18,940 | +4.89% | 14만 |
|---|
| 2026.03.03 | ₩17,616 | ₩18,325 | ₩17,228 | ₩17,950 | +1.90% | 13.5만 |
|---|
| 2026.03.02 | ₩18,606 | ₩18,606 | ₩17,669 | ₩18,164 | -2.37% | 5.6만 |
|---|
| 2026.02.27 | ₩18,218 | ₩19,221 | ₩17,924 | ₩19,020 | +4.41% | 6.9만 |
|---|
| 2026.02.26 | ₩18,231 | ₩19,355 | ₩17,656 | ₩18,579 | +1.91% | 9.8만 |
|---|
| 2026.02.25 | ₩17,656 | ₩18,111 | ₩17,282 | ₩18,071 | +2.35% | 7.3만 |
|---|
| 2026.02.24 | ₩18,860 | ₩19,395 | ₩17,616 | ₩17,723 | -6.03% | 6만 |
|---|
| 2026.02.23 | ₩19,061 | ₩19,061 | ₩18,378 | ₩18,806 | -1.33% | 4.9만 |
|---|
| 2026.02.20 | ₩19,061 | ₩19,997 | ₩18,719 | ₩19,275 | +1.12% | 7만 |
|---|
| 2026.02.19 | ₩19,020 | ₩19,295 | ₩17,496 | ₩19,074 | +0.28% | 6.3만 |
|---|
| 2026.02.18 | ₩18,392 | ₩19,930 | ₩18,298 | ₩19,181 | +4.29% | 11만 |
|---|
| 2026.02.17 | ₩18,298 | ₩18,940 | ₩18,124 | ₩18,686 | +2.12% | 6.4만 |
|---|
| 2026.02.13 | ₩18,191 | ₩18,793 | ₩17,482 | ₩18,606 | +2.28% | 16만 |
|---|
| 2026.02.12 | ₩19,823 | ₩19,836 | ₩18,057 | ₩18,231 | -8.03% | 6.9만 |
|---|
| 2026.02.11 | ₩19,903 | ₩20,137 | ₩19,127 | ₩19,448 | -2.28% | 6.8만 |
|---|
| 2026.02.10 | ₩18,766 | ₩20,010 | ₩18,766 | ₩19,997 | +6.56% | 6.3만 |
|---|
| 2026.02.09 | ₩19,917 | ₩20,184 | ₩18,659 | ₩18,766 | -5.78% | 15.5만 |
|---|
| 2026.02.06 | ₩19,743 | ₩20,625 | ₩19,261 | ₩20,050 | +1.56% | 18.5만 |
|---|
| 2026.02.05 | ₩19,569 | ₩19,830 | ₩18,860 | ₩19,328 | -1.23% | 7.5만 |
|---|
| 2026.02.04 | ₩19,769 | ₩21,334 | ₩18,780 | ₩19,703 | -0.34% | 13.5만 |
|---|
| 2026.02.03 | ₩20,251 | ₩20,505 | ₩19,515 | ₩19,689 | -2.77% | 6.6만 |
|---|
| 2026.02.02 | ₩20,398 | ₩21,495 | ₩20,157 | ₩20,197 | -0.98% | 10.2만 |
|---|
| 2026.01.30 | ₩20,010 | ₩20,786 | ₩19,876 | ₩20,438 | +2.14% | 9.8만 |
|---|
| 2026.01.29 | ₩20,545 | ₩20,559 | ₩19,569 | ₩20,104 | -2.15% | 14.3만 |
|---|
| 2026.01.28 | ₩21,241 | ₩21,368 | ₩20,197 | ₩20,371 | -4.09% | 5.7만 |
|---|
| 2026.01.27 | ₩22,364 | ₩22,364 | ₩20,960 | ₩21,348 | -4.55% | 3.9만 |
|---|
| 2026.01.26 | ₩22,070 | ₩22,364 | ₩21,803 | ₩22,190 | +0.55% | 4만 |
|---|
| 2026.01.23 | ₩22,003 | ₩22,538 | ₩21,709 | ₩22,070 | +0.30% | 3.9만 |
|---|
| 2026.01.22 | ₩21,522 | ₩22,271 | ₩20,960 | ₩22,097 | +2.67% | 12.2만 |
|---|
| 2026.01.21 | ₩21,321 | ₩21,615 | ₩20,826 | ₩21,375 | +0.25% | 8.2만 |
|---|
| 2026.01.20 | ₩22,204 | ₩22,525 | ₩21,254 | ₩21,294 | -4.10% | 7.7만 |
|---|
| 2026.01.16 | ₩22,685 | ₩22,739 | ₩22,184 | ₩22,431 | -1.12% | 3.3만 |
|---|
| 2026.01.15 | ₩22,284 | ₩23,060 | ₩21,482 | ₩22,779 | +2.22% | 14.8만 |
|---|
| 2026.01.14 | ₩22,204 | ₩22,404 | ₩21,700 | ₩22,030 | -0.78% | 13.6만 |
|---|
| 2026.01.13 | ₩22,150 | ₩22,338 | ₩21,258 | ₩22,257 | +0.48% | 4.5만 |
|---|
| 2026.01.12 | ₩21,268 | ₩22,384 | ₩21,040 | ₩22,271 | +4.72% | 12.6만 |
|---|
| 2026.01.09 | ₩21,736 | ₩21,803 | ₩20,799 | ₩21,428 | -1.42% | 5.9만 |
|---|
| 2026.01.08 | ₩21,843 | ₩22,699 | ₩21,548 | ₩21,615 | -1.04% | 7.4만 |
|---|
| 2026.01.07 | ₩23,368 | ₩23,368 | ₩21,575 | ₩22,070 | -5.55% | 8.1만 |
|---|
| 2026.01.06 | ₩23,020 | ₩23,408 | ₩22,204 | ₩23,327 | +1.34% | 7만 |
|---|
| 2026.01.05 | ₩22,324 | ₩22,993 | ₩20,819 | ₩22,993 | +3.00% | 6.1만 |
|---|
| 2026.01.02 | ₩22,164 | ₩22,680 | ₩21,562 | ₩22,257 | +0.42% | 5.9만 |
|---|
| 2025.12.31 | ₩21,682 | ₩22,645 | ₩21,321 | ₩22,097 | +1.91% | 6만 |
|---|
| 2025.12.30 | ₩21,749 | ₩21,936 | ₩21,354 | ₩21,696 | -0.25% | 3.4만 |
|---|
| 2025.12.29 | ₩23,809 | ₩23,809 | ₩21,789 | ₩21,883 | -8.09% | 6.4만 |
|---|
| 2025.12.26 | ₩22,859 | ₩23,755 | ₩22,759 | ₩23,755 | +3.92% | 2.3만 |
|---|
| 2025.12.24 | ₩23,354 | ₩23,408 | ₩22,913 | ₩23,127 | -0.97% | 2.8만 |
|---|
| 2025.12.23 | ₩24,036 | ₩24,304 | ₩23,234 | ₩23,381 | -2.73% | 4.3만 |
|---|
| 2025.12.22 | ₩23,501 | ₩24,357 | ₩22,819 | ₩24,250 | +3.19% | 9만 |
|---|
| 2025.12.19 | ₩23,836 | ₩24,411 | ₩23,461 | ₩23,582 | -1.07% | 39.5만 |
|---|
| 2025.12.18 | ₩22,231 | ₩24,163 | ₩21,990 | ₩23,889 | +7.46% | 13.2만 |
|---|
| 2025.12.17 | ₩20,732 | ₩22,418 | ₩20,732 | ₩21,936 | +5.81% | 21.7만 |
|---|
| 2025.12.16 | ₩21,401 | ₩23,796 | ₩20,893 | ₩22,846 | +6.75% | 22.4만 |
|---|
| 2025.12.15 | ₩21,642 | ₩22,324 | ₩21,134 | ₩21,589 | -0.25% | 12만 |
|---|
| 2025.12.12 | ₩21,415 | ₩22,022 | ₩21,334 | ₩21,441 | +0.12% | 8.2만 |
|---|
| 2025.12.11 | ₩20,411 | ₩21,923 | ₩19,689 | ₩21,428 | +4.98% | 15.3만 |
|---|
| 2025.12.10 | ₩20,371 | ₩21,415 | ₩19,810 | ₩20,545 | +0.85% | 12만 |
|---|
| 2025.12.09 | ₩21,548 | ₩22,003 | ₩20,050 | ₩20,291 | -5.83% | 11.1만 |
|---|
| 2025.12.08 | ₩23,113 | ₩23,113 | ₩20,505 | ₩21,375 | -7.52% | 8.4만 |
|---|
| 2025.12.05 | ₩23,608 | ₩23,809 | ₩22,899 | ₩22,993 | -2.61% | 6.3만 |
|---|
| 2025.12.04 | ₩22,926 | ₩23,622 | ₩22,645 | ₩23,555 | +2.74% | 9.3만 |
|---|
| 2025.12.03 | ₩22,725 | ₩23,595 | ₩22,578 | ₩23,140 | +1.82% | 12.1만 |
|---|
| 2025.12.02 | ₩23,394 | ₩24,464 | ₩21,415 | ₩22,632 | -3.26% | 27.7만 |
|---|
| 2025.12.01 | ₩23,314 | ₩26,016 | ₩22,017 | ₩23,675 | +1.55% | 53.8만 |
|---|
| 2025.11.28 | ₩23,006 | ₩23,528 | ₩22,124 | ₩23,341 | +1.45% | 8.3만 |
|---|
| 2025.11.26 | ₩21,923 | ₩23,261 | ₩21,816 | ₩22,659 | +3.36% | 16.5만 |
|---|
| 2025.11.25 | ₩22,578 | ₩22,819 | ₩21,722 | ₩22,351 | -1.01% | 8.6만 |
|---|
| 2025.11.24 | ₩23,180 | ₩23,702 | ₩21,896 | ₩22,659 | -2.25% | 17.2만 |
|---|
| 2025.11.21 | ₩22,458 | ₩24,130 | ₩22,271 | ₩23,394 | +4.17% | 13만 |
|---|
| 2025.11.20 | ₩22,953 | ₩23,635 | ₩22,097 | ₩22,231 | -3.15% | 6.6만 |
|---|
| 2025.11.19 | ₩23,234 | ₩23,394 | ₩21,749 | ₩22,418 | -3.51% | 6.9만 |
|---|
| 2025.11.18 | ₩22,578 | ₩23,381 | ₩21,602 | ₩22,605 | +0.12% | 7.6만 |
|---|
| 2025.11.17 | ₩22,712 | ₩23,594 | ₩22,257 | ₩22,257 | -2.00% | 6만 |
|---|
| 2025.11.14 | ₩21,963 | ₩23,876 | ₩21,120 | ₩22,966 | +4.57% | 11만 |
|---|
| 2025.11.13 | ₩22,752 | ₩23,655 | ₩21,696 | ₩21,776 | -4.29% | 7.8만 |
|---|
| 2025.11.12 | ₩24,411 | ₩24,919 | ₩23,033 | ₩23,047 | -5.59% | 5.7만 |
|---|
| 2025.11.11 | ₩25,748 | ₩25,909 | ₩24,424 | ₩24,852 | -3.48% | 5.8만 |
|---|
| 2025.11.10 | ₩24,304 | ₩26,217 | ₩24,304 | ₩25,896 | +6.55% | 13.3만 |
|---|
| 2025.11.07 | ₩22,672 | ₩24,866 | ₩22,451 | ₩24,825 | +9.50% | 14만 |
|---|
| 2025.11.06 | ₩24,224 | ₩24,357 | ₩22,832 | ₩22,899 | -5.47% | 17.7만 |
|---|
| 2025.11.05 | ₩24,076 | ₩24,364 | ₩23,060 | ₩23,983 | -0.39% | 8.2만 |
|---|
| 2025.11.04 | ₩23,796 | ₩24,545 | ₩22,806 | ₩24,277 | +2.02% | 9.6만 |
|---|
| 2025.11.03 | ₩24,143 | ₩24,892 | ₩22,445 | ₩23,769 | -1.55% | 12.7만 |
|---|
| 2025.10.31 | ₩24,638 | ₩25,815 | ₩23,901 | ₩24,357 | -1.14% | 13.2만 |
|---|
| 2025.10.30 | ₩24,411 | ₩25,748 | ₩23,746 | ₩24,919 | +2.08% | 8.9만 |
|---|
| 2025.10.29 | ₩25,588 | ₩25,893 | ₩23,943 | ₩24,598 | -3.87% | 14.3만 |
|---|
| 2025.10.28 | ₩25,387 | ₩26,444 | ₩24,290 | ₩26,029 | +2.53% | 18.7만 |
|---|
| 2025.10.27 | ₩24,759 | ₩25,747 | ₩24,491 | ₩24,906 | +0.59% | 30.6만 |
|---|
| 2025.10.24 | ₩24,825 | ₩27,741 | ₩24,478 | ₩25,561 | +2.96% | 55.2만 |
|---|
| 2025.10.23 | ₩23,087 | ₩26,083 | ₩22,524 | ₩25,039 | +8.46% | 39.9만 |
|---|
| 2025.10.22 | ₩19,917 | ₩25,240 | ₩19,475 | ₩23,354 | +17.26% | 62.3만 |
|---|
| 2025.10.21 | ₩17,549 | ₩21,696 | ₩17,295 | ₩20,171 | +14.94% | 52.2만 |
|---|
| 2025.10.20 | ₩17,282 | ₩17,589 | ₩16,987 | ₩17,121 | -0.93% | 4.5만 |
|---|
| 2025.10.17 | ₩16,827 | ₩17,790 | ₩16,827 | ₩17,482 | +3.90% | 11.1만 |
|---|
| 2025.10.16 | ₩18,178 | ₩18,298 | ₩17,014 | ₩17,068 | -6.11% | 5.1만 |
|---|
| 2025.10.15 | ₩17,362 | ₩18,713 | ₩17,362 | ₩18,325 | +5.55% | 14.7만 |
|---|
| 2025.10.14 | ₩15,824 | ₩17,141 | ₩15,824 | ₩17,068 | +7.86% | 7.1만 |
|---|
| 2025.10.13 | ₩17,589 | ₩18,164 | ₩15,984 | ₩16,131 | -8.29% | 11.8만 |
|---|
| 2025.10.10 | ₩18,285 | ₩18,665 | ₩17,168 | ₩17,536 | -4.10% | 9.6만 |
|---|