시장 데이터를 불러오는 중
전체 종목
블랙베리 과거 주가
BlackBerry Limited Common Stock · BB · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackBerry Limited Common Stock · BB · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,629 | ₩11,910 | ₩11,469 | ₩11,896 | +2.30% | 844.4만 |
| 2026.10.08 | ₩11,643 | ₩12,083 | ₩11,349 | ₩11,523 | -1.03% | 1416.5만 |
| 2026.10.07 | ₩12,471 | ₩12,778 | ₩11,656 | ₩11,710 | -6.10% | 1963.3만 |
| 2026.10.06 | ₩12,310 | ₩12,978 | ₩12,310 | ₩12,791 | +3.90% | 2171.7만 |
| 2026.10.05 | ₩12,417 | ₩12,457 | ₩12,017 | ₩12,123 | -2.37% | 1519.9만 |
| 2026.10.02 | ₩12,484 | ₩12,511 | ₩12,177 | ₩12,417 | -0.53% | 1717.2만 |
| 2026.10.01 | ₩11,977 | ₩12,417 | ₩11,910 | ₩12,257 | +2.34% | 2057.3만 |
| 2026.09.30 | ₩11,643 | ₩12,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,070 |
| +3.67% |
| 2797.1만 |
| 2026.09.29 | ₩11,830 | ₩11,910 | ₩11,122 | ₩11,643 | -1.58% | 2061만 |
|---|
| 2026.09.28 | ₩10,601 | ₩11,990 | ₩10,481 | ₩11,750 | +10.83% | 3056.2만 |
|---|
| 2026.09.25 | ₩11,683 | ₩11,763 | ₩10,735 | ₩10,962 | -6.17% | 3231.5만 |
|---|
| 2026.09.24 | ₩11,242 | ₩11,750 | ₩10,588 | ₩11,656 | +3.68% | 4586.8만 |
|---|
| 2026.09.23 | ₩11,483 | ₩11,589 | ₩11,109 | ₩11,189 | -2.56% | 2509.3만 |
|---|
| 2026.09.22 | ₩12,204 | ₩12,310 | ₩11,296 | ₩11,509 | -5.69% | 3009.5만 |
|---|
| 2026.09.21 | ₩10,948 | ₩11,402 | ₩10,855 | ₩11,389 | +4.02% | 1447.6만 |
|---|
| 2026.09.18 | ₩10,762 | ₩10,828 | ₩10,414 | ₩10,668 | -0.87% | 1374.8만 |
|---|
| 2026.09.17 | ₩10,468 | ₩10,935 | ₩10,321 | ₩10,601 | +1.28% | 1278만 |
|---|
| 2026.09.16 | ₩10,401 | ₩10,588 | ₩10,107 | ₩10,201 | -1.93% | 1079.1만 |
|---|
| 2026.09.15 | ₩10,268 | ₩10,535 | ₩10,174 | ₩10,414 | +1.43% | 792.1만 |
|---|
| 2026.09.14 | ₩10,081 | ₩10,561 | ₩9,960 | ₩10,348 | +2.65% | 948.2만 |
|---|
| 2026.09.11 | ₩10,174 | ₩10,321 | ₩10,147 | ₩10,241 | +0.66% | 689.7만 |
|---|
| 2026.09.10 | ₩10,174 | ₩10,361 | ₩9,974 | ₩10,067 | -1.05% | 885.3만 |
|---|
| 2026.09.09 | ₩10,521 | ₩10,535 | ₩10,254 | ₩10,348 | -1.65% | 591.3만 |
|---|
| 2026.09.08 | ₩10,294 | ₩10,695 | ₩10,054 | ₩10,508 | +2.08% | 1364.3만 |
|---|
| 2026.09.04 | ₩10,241 | ₩10,388 | ₩10,201 | ₩10,281 | +0.39% | 788.7만 |
|---|
| 2026.09.03 | ₩10,348 | ₩10,348 | ₩10,121 | ₩10,281 | -0.65% | 828만 |
|---|
| 2026.09.02 | ₩10,468 | ₩10,481 | ₩10,134 | ₩10,161 | -2.93% | 848.1만 |
|---|
| 2026.09.01 | ₩10,721 | ₩10,802 | ₩10,348 | ₩10,454 | -2.49% | 951만 |
|---|
| 2026.08.31 | ₩10,842 | ₩11,122 | ₩10,721 | ₩10,882 | +0.37% | 795.4만 |
|---|
| 2026.08.28 | ₩11,483 | ₩11,790 | ₩10,788 | ₩10,895 | -5.12% | 1470.9만 |
|---|
| 2026.08.27 | ₩10,788 | ₩11,549 | ₩10,788 | ₩11,549 | +7.05% | 1444.6만 |
|---|
| 2026.08.26 | ₩10,281 | ₩10,481 | ₩10,227 | ₩10,401 | +1.17% | 625.4만 |
|---|
| 2026.08.25 | ₩10,428 | ₩10,535 | ₩10,321 | ₩10,401 | -0.26% | 772.9만 |
|---|
| 2026.08.24 | ₩10,588 | ₩10,601 | ₩10,174 | ₩10,214 | -3.53% | 889.7만 |
|---|
| 2026.08.21 | ₩10,975 | ₩11,042 | ₩10,601 | ₩10,735 | -2.19% | 677.5만 |
|---|
| 2026.08.20 | ₩11,095 | ₩11,189 | ₩10,828 | ₩10,868 | -2.05% | 670.8만 |
|---|
| 2026.08.19 | ₩11,456 | ₩11,549 | ₩10,922 | ₩11,135 | -2.80% | 704.9만 |
|---|
| 2026.08.18 | ₩11,362 | ₩11,549 | ₩11,149 | ₩11,456 | +0.82% | 921.1만 |
|---|
| 2026.08.17 | ₩11,883 | ₩11,990 | ₩11,469 | ₩11,656 | -1.91% | 1046.8만 |
|---|
| 2026.08.14 | ₩12,070 | ₩12,083 | ₩11,736 | ₩11,883 | -1.55% | 761.6만 |
|---|
| 2026.08.13 | ₩11,763 | ₩12,123 | ₩11,683 | ₩12,003 | +2.04% | 1142.1만 |
|---|
| 2026.08.12 | ₩12,284 | ₩12,297 | ₩11,710 | ₩11,710 | -4.67% | 1072.9만 |
|---|
| 2026.08.11 | ₩11,883 | ₩12,364 | ₩11,816 | ₩11,990 | +0.90% | 1001.8만 |
|---|
| 2026.08.10 | ₩11,937 | ₩12,177 | ₩11,776 | ₩11,790 | -1.23% | 1216.2만 |
|---|
| 2026.08.07 | ₩12,003 | ₩12,471 | ₩11,843 | ₩11,990 | -0.11% | 1040.4만 |
|---|
| 2026.08.06 | ₩11,362 | ₩12,017 | ₩11,216 | ₩11,723 | +3.17% | 906.1만 |
|---|
| 2026.08.05 | ₩11,763 | ₩12,137 | ₩11,656 | ₩11,656 | -0.91% | 997만 |
|---|
| 2026.08.04 | ₩11,629 | ₩11,937 | ₩11,549 | ₩11,843 | +1.84% | 1305.2만 |
|---|
| 2026.08.03 | ₩11,216 | ₩11,563 | ₩10,975 | ₩11,376 | +1.43% | 965.7만 |
|---|
| 2026.07.31 | ₩11,616 | ₩11,763 | ₩11,149 | ₩11,349 | -2.30% | 1634.1만 |
|---|
| 2026.07.30 | ₩10,735 | ₩11,469 | ₩10,655 | ₩11,269 | +4.98% | 1903.2만 |
|---|
| 2026.07.29 | ₩10,895 | ₩11,042 | ₩10,361 | ₩10,428 | -4.29% | 1365.6만 |
|---|
| 2026.07.28 | ₩10,948 | ₩11,042 | ₩10,294 | ₩10,802 | -1.34% | 2105.4만 |
|---|
| 2026.07.27 | ₩11,616 | ₩11,776 | ₩10,975 | ₩11,242 | -3.22% | 1378.4만 |
|---|
| 2026.07.24 | ₩11,643 | ₩11,736 | ₩11,202 | ₩11,402 | -2.06% | 1400.4만 |
|---|
| 2026.07.23 | ₩11,776 | ₩11,883 | ₩11,162 | ₩11,523 | -2.15% | 1657.5만 |
|---|
| 2026.07.22 | ₩11,803 | ₩12,177 | ₩11,656 | ₩11,950 | +1.24% | 1211.3만 |
|---|
| 2026.07.21 | ₩12,003 | ₩12,083 | ₩11,736 | ₩12,003 | 0.00% | 2063.8만 |
|---|
| 2026.07.20 | ₩11,856 | ₩12,324 | ₩11,683 | ₩11,790 | -0.56% | 1973.2만 |
|---|
| 2026.07.17 | ₩11,963 | ₩12,390 | ₩11,776 | ₩12,003 | +0.33% | 2298.3만 |
|---|
| 2026.07.16 | ₩13,939 | ₩14,033 | ₩12,083 | ₩12,230 | -12.26% | 2911.6만 |
|---|
| 2026.07.15 | ₩14,834 | ₩14,954 | ₩13,873 | ₩14,206 | -4.23% | 2472만 |
|---|
| 2026.07.14 | ₩14,273 | ₩15,234 | ₩14,180 | ₩14,700 | +2.99% | 2224만 |
|---|
| 2026.07.13 | ₩14,553 | ₩14,714 | ₩13,792 | ₩14,300 | -1.74% | 2593.7만 |
|---|
| 2026.07.10 | ₩15,114 | ₩15,288 | ₩14,500 | ₩14,647 | -3.09% | 1764.7만 |
|---|
| 2026.07.09 | ₩15,114 | ₩15,568 | ₩14,847 | ₩15,261 | +0.97% | 2436.6만 |
|---|
| 2026.07.08 | ₩14,553 | ₩14,927 | ₩14,420 | ₩14,847 | +2.02% | 2256만 |
|---|
| 2026.07.07 | ₩14,820 | ₩15,355 | ₩14,233 | ₩14,820 | 0.00% | 3393.3만 |
|---|
| 2026.07.06 | ₩15,047 | ₩16,129 | ₩14,887 | ₩15,194 | +0.98% | 2120.1만 |
|---|
| 2026.07.02 | ₩17,170 | ₩17,397 | ₩14,954 | ₩15,368 | -10.50% | 5085.8만 |
|---|
| 2026.07.01 | ₩16,757 | ₩18,145 | ₩16,636 | ₩17,104 | +2.07% | 4046.7만 |
|---|
| 2026.06.30 | ₩16,289 | ₩17,264 | ₩16,129 | ₩16,890 | +3.69% | 3577.6만 |
|---|
| 2026.06.29 | ₩15,114 | ₩16,837 | ₩15,101 | ₩16,663 | +10.25% | 4765.5만 |
|---|
| 2026.06.26 | ₩13,459 | ₩15,341 | ₩13,232 | ₩15,221 | +13.10% | 5781.3만 |
|---|
| 2026.06.25 | ₩12,978 | ₩14,260 | ₩12,711 | ₩13,806 | +6.38% | 7234.3만 |
|---|
| 2026.06.24 | ₩11,963 | ₩12,524 | ₩11,416 | ₩11,509 | -3.79% | 3901.5만 |
|---|
| 2026.06.23 | ₩11,416 | ₩11,990 | ₩11,336 | ₩11,776 | +3.16% | 2472.3만 |
|---|
| 2026.06.22 | ₩11,242 | ₩12,257 | ₩11,162 | ₩11,736 | +4.39% | 3324.6만 |
|---|
| 2026.06.18 | ₩12,017 | ₩12,083 | ₩10,962 | ₩11,189 | -6.89% | 3246.1만 |
|---|
| 2026.06.17 | ₩12,244 | ₩12,537 | ₩11,790 | ₩11,790 | -3.71% | 2273만 |
|---|
| 2026.06.16 | ₩12,204 | ₩12,457 | ₩11,990 | ₩12,244 | +0.33% | 2252.1만 |
|---|
| 2026.06.15 | ₩12,551 | ₩12,938 | ₩12,297 | ₩12,337 | -1.70% | 2669.7만 |
|---|
| 2026.06.12 | ₩12,404 | ₩12,698 | ₩12,083 | ₩12,270 | -1.08% | 2220.3만 |
|---|
| 2026.06.11 | ₩11,696 | ₩12,471 | ₩11,683 | ₩12,404 | +6.05% | 2972만 |
|---|
| 2026.06.10 | ₩11,616 | ₩12,444 | ₩11,616 | ₩11,776 | +1.38% | 2838만 |
|---|
| 2026.06.09 | ₩12,604 | ₩12,684 | ₩10,948 | ₩11,803 | -6.36% | 5201.5만 |
|---|
| 2026.06.08 | ₩12,671 | ₩13,192 | ₩12,003 | ₩12,404 | -2.11% | 3117만 |
|---|
| 2026.06.05 | ₩13,432 | ₩13,512 | ₩12,190 | ₩12,564 | -6.46% | 7045.9만 |
|---|
| 2026.06.04 | ₩12,844 | ₩14,594 | ₩12,791 | ₩13,806 | +7.48% | 9731.8만 |
|---|
| 2026.06.03 | ₩14,019 | ₩14,326 | ₩12,991 | ₩13,592 | -3.05% | 9058.4만 |
|---|
| 2026.06.02 | ₩12,791 | ₩13,792 | ₩12,390 | ₩13,779 | +7.72% | 5639.6만 |
|---|
| 2026.06.01 | ₩12,404 | ₩13,138 | ₩11,910 | ₩12,978 | +4.63% | 4526.1만 |
|---|
| 2026.05.29 | ₩12,137 | ₩12,431 | ₩11,643 | ₩12,017 | -0.99% | 4511.4만 |
|---|
| 2026.05.28 | ₩11,456 | ₩12,057 | ₩11,162 | ₩11,723 | +2.33% | 3231만 |
|---|
| 2026.05.27 | ₩10,975 | ₩11,830 | ₩10,521 | ₩11,576 | +5.47% | 5163.8만 |
|---|
| 2026.05.26 | ₩11,362 | ₩11,483 | ₩10,655 | ₩11,242 | -1.06% | 5927.6만 |
|---|
| 2026.05.22 | ₩9,039 | ₩10,721 | ₩8,946 | ₩10,561 | +16.84% | 5777만 |
|---|
| 2026.05.21 | ₩8,238 | ₩8,986 | ₩8,145 | ₩8,879 | +7.78% | 2746.9만 |
|---|
| 2026.05.20 | ₩8,385 | ₩8,518 | ₩8,145 | ₩8,278 | -1.27% | 3623.4만 |
|---|
| 2026.05.19 | ₩8,398 | ₩8,599 | ₩8,118 | ₩8,291 | -1.27% | 2061.1만 |
|---|
| 2026.05.18 | ₩8,211 | ₩8,866 | ₩8,158 | ₩8,518 | +3.74% | 2430.4만 |
|---|
| 2026.05.15 | ₩8,105 | ₩8,412 | ₩7,958 | ₩8,265 | +1.98% | 1959.9만 |
|---|
| 2026.05.14 | ₩8,145 | ₩8,545 | ₩8,091 | ₩8,251 | +1.31% | 2204.7만 |
|---|
| 2026.05.13 | ₩8,358 | ₩8,465 | ₩8,011 | ₩8,145 | -2.56% | 1606.5만 |
|---|
| 2026.05.12 | ₩8,171 | ₩8,318 | ₩7,851 | ₩8,305 | +1.63% | 1919.8만 |
|---|
| 2026.05.11 | ₩8,572 | ₩8,705 | ₩8,171 | ₩8,305 | -3.12% | 2788.8만 |
|---|
| 2026.05.08 | ₩8,345 | ₩8,826 | ₩8,118 | ₩8,505 | +1.92% | 5671.4만 |
|---|
| 2026.05.07 | ₩8,064 | ₩8,211 | ₩7,784 | ₩8,145 | +0.99% | 2732.4만 |
|---|
| 2026.05.06 | ₩7,424 | ₩8,091 | ₩7,157 | ₩7,998 | +7.73% | 2752.6만 |
|---|
| 2026.05.05 | ₩7,677 | ₩7,851 | ₩7,330 | ₩7,477 | -2.61% | 2715.6만 |
|---|
| 2026.05.04 | ₩8,145 | ₩8,332 | ₩7,410 | ₩7,450 | -8.52% | 5437.1만 |
|---|
| 2026.05.01 | ₩7,357 | ₩7,517 | ₩7,050 | ₩7,237 | -1.63% | 1669만 |
|---|
| 2026.04.30 | ₩7,197 | ₩7,357 | ₩6,970 | ₩7,210 | +0.19% | 1561.6만 |
|---|
| 2026.04.29 | ₩6,836 | ₩7,263 | ₩6,716 | ₩7,183 | +5.08% | 1719.6만 |
|---|
| 2026.04.28 | ₩7,023 | ₩7,103 | ₩6,823 | ₩6,863 | -2.28% | 763.8만 |
|---|
| 2026.04.27 | ₩6,796 | ₩7,103 | ₩6,743 | ₩7,103 | +4.52% | 1041.7만 |
|---|
| 2026.04.24 | ₩7,183 | ₩7,223 | ₩6,622 | ₩6,796 | -5.39% | 1554.7만 |
|---|
| 2026.04.23 | ₩7,103 | ₩7,197 | ₩6,863 | ₩7,036 | -0.94% | 1902.2만 |
|---|
| 2026.04.22 | ₩7,570 | ₩7,731 | ₩7,170 | ₩7,250 | -4.23% | 1814.8만 |
|---|
| 2026.04.21 | ₩7,343 | ₩7,597 | ₩6,983 | ₩7,490 | +2.00% | 3786.5만 |
|---|
| 2026.04.20 | ₩6,516 | ₩7,624 | ₩6,516 | ₩7,343 | +12.70% | 5682.3만 |
|---|
| 2026.04.17 | ₩6,249 | ₩6,596 | ₩6,249 | ₩6,489 | +3.85% | 2259.7만 |
|---|
| 2026.04.16 | ₩5,541 | ₩6,302 | ₩5,514 | ₩6,262 | +13.01% | 2201만 |
|---|
| 2026.04.15 | ₩5,381 | ₩5,528 | ₩5,354 | ₩5,488 | +1.99% | 851.9만 |
|---|
| 2026.04.14 | ₩5,261 | ₩5,407 | ₩5,234 | ₩5,301 | +0.76% | 1060.8만 |
|---|
| 2026.04.13 | ₩5,087 | ₩5,194 | ₩5,020 | ₩5,167 | +1.57% | 1467.1만 |
|---|
| 2026.04.10 | ₩5,207 | ₩5,221 | ₩4,980 | ₩5,127 | -1.54% | 2057만 |
|---|
| 2026.04.09 | ₩5,100 | ₩5,394 | ₩4,980 | ₩5,100 | 0.00% | 2346만 |
|---|
| 2026.04.08 | ₩4,847 | ₩4,873 | ₩4,686 | ₩4,713 | -2.75% | 804.1만 |
|---|
| 2026.04.07 | ₩4,713 | ₩4,727 | ₩4,593 | ₩4,646 | -1.42% | 976.1만 |
|---|
| 2026.04.06 | ₩4,646 | ₩4,793 | ₩4,633 | ₩4,740 | +2.01% | 768.9만 |
|---|
| 2026.04.02 | ₩4,393 | ₩4,646 | ₩4,366 | ₩4,620 | +5.17% | 782.3만 |
|---|
| 2026.04.01 | ₩4,379 | ₩4,526 | ₩4,299 | ₩4,486 | +2.44% | 674.5만 |
|---|
| 2026.03.31 | ₩4,273 | ₩4,366 | ₩4,246 | ₩4,326 | +1.25% | 901.8만 |
|---|
| 2026.03.30 | ₩4,233 | ₩4,299 | ₩4,166 | ₩4,206 | -0.63% | 900.8만 |
|---|
| 2026.03.27 | ₩4,339 | ₩4,339 | ₩4,179 | ₩4,219 | -2.77% | 968.6만 |
|---|
| 2026.03.26 | ₩4,353 | ₩4,513 | ₩4,326 | ₩4,339 | -0.31% | 675.1만 |
|---|
| 2026.03.25 | ₩4,353 | ₩4,486 | ₩4,353 | ₩4,393 | +0.92% | 1196.8만 |
|---|
| 2026.03.24 | ₩4,406 | ₩4,433 | ₩4,286 | ₩4,313 | -2.12% | 1141.3만 |
|---|
| 2026.03.23 | ₩4,326 | ₩4,500 | ₩4,326 | ₩4,433 | +2.47% | 912.7만 |
|---|
| 2026.03.20 | ₩4,393 | ₩4,419 | ₩4,273 | ₩4,299 | -2.13% | 2751.4만 |
|---|
| 2026.03.19 | ₩4,353 | ₩4,446 | ₩4,326 | ₩4,406 | +1.23% | 990.3만 |
|---|
| 2026.03.18 | ₩4,419 | ₩4,526 | ₩4,406 | ₩4,406 | -0.30% | 688만 |
|---|
| 2026.03.17 | ₩4,419 | ₩4,580 | ₩4,419 | ₩4,446 | +0.60% | 1153.6만 |
|---|
| 2026.03.16 | ₩4,460 | ₩4,526 | ₩4,379 | ₩4,406 | -1.20% | 847.7만 |
|---|
| 2026.03.13 | ₩4,593 | ₩4,620 | ₩4,433 | ₩4,460 | -2.91% | 530.6만 |
|---|
| 2026.03.12 | ₩4,620 | ₩4,686 | ₩4,553 | ₩4,566 | -1.16% | 650.6만 |
|---|
| 2026.03.11 | ₩4,633 | ₩4,713 | ₩4,566 | ₩4,673 | +0.86% | 480.5만 |
|---|
| 2026.03.10 | ₩4,673 | ₩4,686 | ₩4,593 | ₩4,606 | -1.43% | 613.8만 |
|---|
| 2026.03.09 | ₩4,540 | ₩4,673 | ₩4,486 | ₩4,646 | +2.35% | 580.2만 |
|---|
| 2026.03.06 | ₩4,673 | ₩4,713 | ₩4,566 | ₩4,593 | -1.71% | 564.7만 |
|---|
| 2026.03.05 | ₩4,633 | ₩4,793 | ₩4,633 | ₩4,740 | +2.31% | 572.7만 |
|---|
| 2026.03.04 | ₩4,566 | ₩4,740 | ₩4,526 | ₩4,646 | +1.75% | 663.5만 |
|---|
| 2026.03.03 | ₩4,393 | ₩4,606 | ₩4,366 | ₩4,553 | +3.65% | 685.8만 |
|---|
| 2026.03.02 | ₩4,433 | ₩4,566 | ₩4,406 | ₩4,540 | +2.41% | 594.2만 |
|---|
| 2026.02.27 | ₩4,620 | ₩4,646 | ₩4,486 | ₩4,526 | -2.02% | 563.6만 |
|---|
| 2026.02.26 | ₩4,593 | ₩4,713 | ₩4,566 | ₩4,686 | +2.03% | 521만 |
|---|
| 2026.02.25 | ₩4,513 | ₩4,593 | ₩4,473 | ₩4,566 | +1.18% | 341.8만 |
|---|
| 2026.02.24 | ₩4,419 | ₩4,580 | ₩4,406 | ₩4,513 | +2.11% | 659.4만 |
|---|
| 2026.02.23 | ₩4,553 | ₩4,593 | ₩4,419 | ₩4,433 | -2.64% | 600.7만 |
|---|
| 2026.02.20 | ₩4,580 | ₩4,660 | ₩4,553 | ₩4,606 | +0.58% | 555.6만 |
|---|
| 2026.02.19 | ₩4,580 | ₩4,606 | ₩4,526 | ₩4,580 | 0.00% | 435.8만 |
|---|
| 2026.02.18 | ₩4,566 | ₩4,620 | ₩4,513 | ₩4,580 | +0.29% | 401.8만 |
|---|
| 2026.02.17 | ₩4,593 | ₩4,620 | ₩4,513 | ₩4,566 | -0.58% | 451.5만 |
|---|
| 2026.02.13 | ₩4,580 | ₩4,700 | ₩4,553 | ₩4,620 | +0.87% | 633.1만 |
|---|
| 2026.02.12 | ₩4,673 | ₩4,686 | ₩4,500 | ₩4,553 | -2.57% | 629만 |
|---|
| 2026.02.11 | ₩4,686 | ₩4,713 | ₩4,540 | ₩4,660 | -0.57% | 593.6만 |
|---|
| 2026.02.10 | ₩4,660 | ₩4,793 | ₩4,646 | ₩4,700 | +0.86% | 460.5만 |
|---|
| 2026.02.09 | ₩4,620 | ₩4,660 | ₩4,580 | ₩4,633 | +0.29% | 541.5만 |
|---|
| 2026.02.06 | ₩4,606 | ₩4,700 | ₩4,580 | ₩4,620 | +0.29% | 637.5만 |
|---|
| 2026.02.05 | ₩4,540 | ₩4,660 | ₩4,473 | ₩4,526 | -0.29% | 1043.2만 |
|---|
| 2026.02.04 | ₩4,540 | ₩4,646 | ₩4,460 | ₩4,620 | +1.76% | 1146.4만 |
|---|
| 2026.02.03 | ₩4,767 | ₩4,767 | ₩4,486 | ₩4,526 | -5.04% | 882.8만 |
|---|
| 2026.02.02 | ₩4,740 | ₩4,807 | ₩4,740 | ₩4,753 | +0.28% | 527.1만 |
|---|
| 2026.01.30 | ₩4,833 | ₩4,900 | ₩4,740 | ₩4,767 | -1.38% | 790.2만 |
|---|
| 2026.01.29 | ₩4,967 | ₩5,020 | ₩4,793 | ₩4,887 | -1.61% | 617.5만 |
|---|
| 2026.01.28 | ₩5,060 | ₩5,127 | ₩4,994 | ₩5,007 | -1.06% | 487만 |
|---|
| 2026.01.27 | ₩5,127 | ₩5,140 | ₩5,020 | ₩5,074 | -1.04% | 763.8만 |
|---|
| 2026.01.26 | ₩5,100 | ₩5,154 | ₩5,047 | ₩5,087 | -0.26% | 375.9만 |
|---|
| 2026.01.23 | ₩5,087 | ₩5,221 | ₩5,074 | ₩5,100 | +0.26% | 595.1만 |
|---|
| 2026.01.22 | ₩5,140 | ₩5,180 | ₩5,100 | ₩5,100 | -0.78% | 518.3만 |
|---|
| 2026.01.21 | ₩5,114 | ₩5,140 | ₩4,967 | ₩5,074 | -0.78% | 804.4만 |
|---|
| 2026.01.20 | ₩5,060 | ₩5,194 | ₩5,047 | ₩5,114 | +1.06% | 761.3만 |
|---|
| 2026.01.16 | ₩5,234 | ₩5,261 | ₩5,154 | ₩5,180 | -1.02% | 597.6만 |
|---|
| 2026.01.15 | ₩5,180 | ₩5,287 | ₩5,180 | ₩5,234 | +1.03% | 624.1만 |
|---|
| 2026.01.14 | ₩5,234 | ₩5,247 | ₩5,087 | ₩5,167 | -1.28% | 858.7만 |
|---|
| 2026.01.13 | ₩5,341 | ₩5,448 | ₩5,207 | ₩5,247 | -1.75% | 786.8만 |
|---|
| 2026.01.12 | ₩5,114 | ₩5,381 | ₩5,060 | ₩5,341 | +4.44% | 972.7만 |
|---|
| 2026.01.09 | ₩5,154 | ₩5,194 | ₩5,100 | ₩5,127 | -0.52% | 591.1만 |
|---|
| 2026.01.08 | ₩5,180 | ₩5,194 | ₩5,060 | ₩5,154 | -0.52% | 1122.7만 |
|---|
| 2026.01.07 | ₩5,274 | ₩5,341 | ₩5,100 | ₩5,194 | -1.52% | 1209.6만 |
|---|
| 2026.01.06 | ₩5,180 | ₩5,261 | ₩5,127 | ₩5,234 | +1.03% | 659.9만 |
|---|
| 2026.01.05 | ₩5,087 | ₩5,274 | ₩5,060 | ₩5,180 | +1.84% | 1033.3만 |
|---|
| 2026.01.02 | ₩5,100 | ₩5,154 | ₩5,034 | ₩5,074 | -0.52% | 552.6만 |
|---|
| 2025.12.31 | ₩5,060 | ₩5,167 | ₩5,020 | ₩5,060 | 0.00% | 829.7만 |
|---|
| 2025.12.30 | ₩5,167 | ₩5,180 | ₩5,047 | ₩5,060 | -2.07% | 740.9만 |
|---|
| 2025.12.29 | ₩5,234 | ₩5,327 | ₩5,154 | ₩5,180 | -1.02% | 551.8만 |
|---|
| 2025.12.26 | ₩5,287 | ₩5,314 | ₩5,207 | ₩5,301 | +0.25% | 479.5만 |
|---|
| 2025.12.24 | ₩5,287 | ₩5,341 | ₩5,261 | ₩5,327 | +0.76% | 224.2만 |
|---|
| 2025.12.23 | ₩5,221 | ₩5,488 | ₩5,221 | ₩5,341 | +2.30% | 876.1만 |
|---|
| 2025.12.22 | ₩5,087 | ₩5,327 | ₩5,020 | ₩5,274 | +3.67% | 1329.1만 |
|---|
| 2025.12.19 | ₩5,448 | ₩5,474 | ₩4,954 | ₩5,034 | -7.60% | 4267만 |
|---|
| 2025.12.18 | ₩5,755 | ₩5,915 | ₩5,715 | ₩5,781 | +0.46% | 2087.8만 |
|---|
| 2025.12.17 | ₩5,875 | ₩5,928 | ₩5,608 | ₩5,688 | -3.18% | 1469.3만 |
|---|
| 2025.12.16 | ₩5,648 | ₩5,928 | ₩5,648 | ₩5,861 | +3.78% | 971.8만 |
|---|
| 2025.12.15 | ₩5,755 | ₩5,942 | ₩5,675 | ₩5,675 | -1.39% | 983.3만 |
|---|
| 2025.12.12 | ₩5,808 | ₩5,821 | ₩5,608 | ₩5,715 | -1.61% | 561.8만 |
|---|
| 2025.12.11 | ₩5,835 | ₩5,901 | ₩5,728 | ₩5,808 | -0.46% | 381.8만 |
|---|
| 2025.12.10 | ₩5,888 | ₩5,928 | ₩5,795 | ₩5,848 | -0.68% | 413.6만 |
|---|
| 2025.12.09 | ₩5,848 | ₩5,928 | ₩5,821 | ₩5,888 | +0.68% | 633.8만 |
|---|
| 2025.12.08 | ₩5,808 | ₩5,915 | ₩5,795 | ₩5,888 | +1.38% | 429.6만 |
|---|
| 2025.12.05 | ₩5,688 | ₩5,821 | ₩5,648 | ₩5,768 | +1.41% | 511.9만 |
|---|
| 2025.12.04 | ₩5,554 | ₩5,688 | ₩5,501 | ₩5,675 | +2.16% | 583.5만 |
|---|
| 2025.12.03 | ₩5,394 | ₩5,581 | ₩5,367 | ₩5,581 | +3.47% | 398.5만 |
|---|
| 2025.12.02 | ₩5,367 | ₩5,474 | ₩5,341 | ₩5,421 | +1.00% | 480.6만 |
|---|
| 2025.12.01 | ₩5,381 | ₩5,381 | ₩5,261 | ₩5,314 | -1.24% | 692.9만 |
|---|
| 2025.11.28 | ₩5,461 | ₩5,501 | ₩5,421 | ₩5,448 | -0.24% | 333.4만 |
|---|
| 2025.11.26 | ₩5,341 | ₩5,501 | ₩5,341 | ₩5,434 | +1.75% | 835.4만 |
|---|
| 2025.11.25 | ₩5,434 | ₩5,461 | ₩5,314 | ₩5,341 | -1.72% | 970.2만 |
|---|
| 2025.11.24 | ₩5,621 | ₩5,728 | ₩5,528 | ₩5,541 | -1.43% | 1017.9만 |
|---|
| 2025.11.21 | ₩5,501 | ₩5,621 | ₩5,407 | ₩5,568 | +1.21% | 865.5만 |
|---|
| 2025.11.20 | ₩5,755 | ₩5,808 | ₩5,514 | ₩5,514 | -4.18% | 835.2만 |
|---|
| 2025.11.19 | ₩5,741 | ₩5,781 | ₩5,594 | ₩5,634 | -1.86% | 636만 |
|---|
| 2025.11.18 | ₩5,474 | ₩5,808 | ₩5,474 | ₩5,741 | +4.88% | 846.2만 |
|---|
| 2025.11.17 | ₩5,741 | ₩5,781 | ₩5,528 | ₩5,554 | -3.26% | 700.2만 |
|---|
| 2025.11.14 | ₩5,634 | ₩5,755 | ₩5,594 | ₩5,755 | +2.13% | 1413.6만 |
|---|
| 2025.11.13 | ₩5,955 | ₩5,955 | ₩5,715 | ₩5,808 | -2.47% | 847.3만 |
|---|
| 2025.11.12 | ₩6,062 | ₩6,088 | ₩5,955 | ₩5,995 | -1.10% | 738.5만 |
|---|
| 2025.11.11 | ₩6,155 | ₩6,169 | ₩6,048 | ₩6,088 | -1.08% | 533.3만 |
|---|
| 2025.11.10 | ₩6,155 | ₩6,222 | ₩6,088 | ₩6,182 | +0.43% | 606.3만 |
|---|
| 2025.11.07 | ₩6,062 | ₩6,142 | ₩5,928 | ₩6,088 | +0.44% | 1055.7만 |
|---|
| 2025.11.06 | ₩6,355 | ₩6,382 | ₩6,102 | ₩6,169 | -2.94% | 682.7만 |
|---|
| 2025.11.05 | ₩6,142 | ₩6,369 | ₩6,062 | ₩6,342 | +3.26% | 903.6만 |
|---|
| 2025.11.04 | ₩6,222 | ₩6,396 | ₩6,102 | ₩6,235 | +0.21% | 1215만 |
|---|
| 2025.11.03 | ₩6,516 | ₩6,582 | ₩6,289 | ₩6,409 | -1.64% | 1049.9만 |
|---|
| 2025.10.31 | ₩6,396 | ₩6,556 | ₩6,369 | ₩6,516 | +1.88% | 802만 |
|---|
| 2025.10.30 | ₩6,382 | ₩6,596 | ₩6,355 | ₩6,369 | -0.21% | 791.6만 |
|---|
| 2025.10.29 | ₩6,489 | ₩6,556 | ₩6,329 | ₩6,449 | -0.62% | 1036.5만 |
|---|
| 2025.10.28 | ₩6,449 | ₩6,556 | ₩6,302 | ₩6,462 | +0.21% | 1270.4만 |
|---|
| 2025.10.27 | ₩6,449 | ₩6,476 | ₩6,302 | ₩6,409 | -0.62% | 734.2만 |
|---|
| 2025.10.24 | ₩6,182 | ₩6,489 | ₩6,155 | ₩6,382 | +3.24% | 879.9만 |
|---|
| 2025.10.23 | ₩6,048 | ₩6,209 | ₩6,022 | ₩6,155 | +1.77% | 575.9만 |
|---|
| 2025.10.22 | ₩6,169 | ₩6,796 | ₩5,942 | ₩6,022 | -2.38% | 2386.4만 |
|---|
| 2025.10.21 | ₩6,088 | ₩6,235 | ₩6,022 | ₩6,195 | +1.75% | 880.6만 |
|---|
| 2025.10.20 | ₩6,048 | ₩6,195 | ₩5,995 | ₩6,115 | +1.10% | 683.4만 |
|---|
| 2025.10.17 | ₩5,942 | ₩6,062 | ₩5,901 | ₩5,995 | +0.90% | 838.8만 |
|---|
| 2025.10.16 | ₩6,102 | ₩6,302 | ₩5,995 | ₩6,035 | -1.09% | 1059만 |
|---|
| 2025.10.15 | ₩6,048 | ₩6,142 | ₩5,915 | ₩6,035 | -0.22% | 910.7만 |
|---|
| 2025.10.14 | ₩5,942 | ₩6,062 | ₩5,781 | ₩5,968 | +0.45% | 873.5만 |
|---|
| 2025.10.13 | ₩6,062 | ₩6,115 | ₩5,928 | ₩6,075 | +0.22% | 559.3만 |
|---|
| 2025.10.10 | ₩6,476 | ₩6,622 | ₩5,982 | ₩5,982 | -7.63% | 1291.9만 |
|---|