시장 데이터를 불러오는 중
전체 종목
Barrett Business Services, Inc. - Common Stock 과거 주가
Barrett Business Services, Inc. - Common Stock · BBSI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barrett Business Services, Inc. - Common Stock · BBSI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,095 | ₩43,470 | ₩42,211 | ₩42,505 | -1.37% | 15.7만 |
| 2026.10.08 | ₩42,586 | ₩43,537 | ₩42,492 | ₩43,122 | +1.26% | 18.7만 |
| 2026.10.07 | ₩41,487 | ₩42,572 | ₩41,366 | ₩42,371 | +2.13% | 17.7만 |
| 2026.10.06 | ₩41,983 | ₩42,184 | ₩41,487 | ₩41,916 | -0.16% | 18.4만 |
| 2026.10.05 | ₩40,964 | ₩41,943 | ₩40,120 | ₩41,849 | +2.16% | 25.9만 |
| 2026.10.02 | ₩42,077 | ₩42,345 | ₩40,375 | ₩40,884 | -2.83% | 43.4만 |
| 2026.10.01 | ₩40,723 | ₩42,345 | ₩40,723 | ₩41,956 | +3.03% | 23.7만 |
| 2026.09.30 | ₩40,924 | ₩41,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,549 |
| -0.92% |
| 23.2만 |
| 2026.09.29 | ₩41,058 | ₩41,500 | ₩40,536 | ₩40,978 | -0.20% | 15.9만 |
|---|
| 2026.09.28 | ₩41,809 | ₩41,809 | ₩40,884 | ₩41,340 | -1.12% | 51.3만 |
|---|
| 2026.09.25 | ₩42,452 | ₩42,546 | ₩41,514 | ₩41,728 | -1.70% | 37.8만 |
|---|
| 2026.09.24 | ₩43,926 | ₩44,502 | ₩41,527 | ₩42,345 | -3.60% | 58.9만 |
|---|
| 2026.09.23 | ₩44,368 | ₩44,690 | ₩43,644 | ₩43,698 | -1.51% | 8만 |
|---|
| 2026.09.22 | ₩44,395 | ₩44,596 | ₩43,658 | ₩44,569 | +0.39% | 12.6만 |
|---|
| 2026.09.21 | ₩43,926 | ₩44,341 | ₩43,591 | ₩44,033 | +0.24% | 13만 |
|---|
| 2026.09.18 | ₩44,020 | ₩44,127 | ₩43,497 | ₩43,953 | -0.15% | 25.6만 |
|---|
| 2026.09.17 | ₩45,507 | ₩45,829 | ₩44,274 | ₩44,596 | -2.00% | 16.1만 |
|---|
| 2026.09.16 | ₩45,118 | ₩46,030 | ₩44,757 | ₩45,963 | +1.87% | 14.7만 |
|---|
| 2026.09.15 | ₩44,408 | ₩45,373 | ₩43,953 | ₩45,346 | +2.11% | 15.4만 |
|---|
| 2026.09.14 | ₩44,757 | ₩45,775 | ₩44,288 | ₩44,515 | -0.54% | 16만 |
|---|
| 2026.09.11 | ₩44,154 | ₩44,757 | ₩43,658 | ₩44,690 | +1.21% | 12.7만 |
|---|
| 2026.09.10 | ₩43,819 | ₩44,127 | ₩43,363 | ₩44,033 | +0.49% | 15.3만 |
|---|
| 2026.09.09 | ₩43,417 | ₩43,711 | ₩42,438 | ₩43,591 | +0.40% | 19.6만 |
|---|
| 2026.09.08 | ₩45,011 | ₩45,025 | ₩42,988 | ₩43,618 | -3.10% | 15만 |
|---|
| 2026.09.04 | ₩44,797 | ₩45,695 | ₩44,127 | ₩45,440 | +1.44% | 15.3만 |
|---|
| 2026.09.03 | ₩45,601 | ₩46,110 | ₩45,051 | ₩45,333 | -0.59% | 27만 |
|---|
| 2026.09.02 | ₩45,534 | ₩46,271 | ₩44,850 | ₩45,172 | -0.79% | 16만 |
|---|
| 2026.09.01 | ₩45,936 | ₩46,324 | ₩45,172 | ₩45,279 | -1.43% | 15.5만 |
|---|
| 2026.08.31 | ₩46,030 | ₩46,566 | ₩44,917 | ₩46,097 | +0.15% | 15.6만 |
|---|
| 2026.08.28 | ₩45,708 | ₩46,619 | ₩44,676 | ₩46,056 | +0.76% | 17만 |
|---|
| 2026.08.27 | ₩45,159 | ₩46,110 | ₩44,703 | ₩45,762 | +1.34% | 17.6만 |
|---|
| 2026.08.26 | ₩45,360 | ₩45,748 | ₩45,118 | ₩45,520 | +0.35% | 19.7만 |
|---|
| 2026.08.25 | ₩44,542 | ₩45,427 | ₩44,073 | ₩45,293 | +1.68% | 23.8만 |
|---|
| 2026.08.24 | ₩45,092 | ₩45,547 | ₩44,314 | ₩44,783 | -0.68% | 18.2만 |
|---|
| 2026.08.21 | ₩44,609 | ₩45,065 | ₩43,805 | ₩44,958 | +0.78% | 17.3만 |
|---|
| 2026.08.20 | ₩44,127 | ₩44,676 | ₩43,792 | ₩44,529 | +0.91% | 15.2만 |
|---|
| 2026.08.19 | ₩44,154 | ₩45,279 | ₩43,819 | ₩44,341 | +0.42% | 20.1만 |
|---|
| 2026.08.18 | ₩42,385 | ₩44,341 | ₩42,385 | ₩44,154 | +4.17% | 40.5만 |
|---|
| 2026.08.17 | ₩42,894 | ₩43,242 | ₩41,809 | ₩41,983 | -2.12% | 16만 |
|---|
| 2026.08.14 | ₩44,167 | ₩44,408 | ₩42,934 | ₩43,202 | -2.18% | 18.4만 |
|---|
| 2026.08.13 | ₩42,278 | ₩44,274 | ₩41,795 | ₩44,234 | +4.63% | 30.8만 |
|---|
| 2026.08.12 | ₩41,634 | ₩41,996 | ₩40,790 | ₩41,782 | +0.35% | 22.9만 |
|---|
| 2026.08.11 | ₩43,082 | ₩43,108 | ₩41,835 | ₩42,063 | -2.36% | 28.5만 |
|---|
| 2026.08.10 | ₩44,127 | ₩44,408 | ₩43,108 | ₩43,269 | -1.94% | 25.4만 |
|---|
| 2026.08.07 | ₩44,328 | ₩45,708 | ₩43,698 | ₩44,462 | +0.30% | 33.4만 |
|---|
| 2026.08.06 | ₩46,941 | ₩48,241 | ₩41,902 | ₩44,341 | -5.54% | 74.5만 |
|---|
| 2026.08.05 | ₩54,003 | ₩54,874 | ₩52,355 | ₩53,748 | -0.47% | 29.5만 |
|---|
| 2026.08.04 | ₩52,757 | ₩53,922 | ₩52,703 | ₩53,708 | +1.80% | 33.4만 |
|---|
| 2026.08.03 | ₩52,435 | ₩53,869 | ₩52,395 | ₩53,400 | +1.84% | 35.8만 |
|---|
| 2026.07.31 | ₩52,984 | ₩52,984 | ₩51,403 | ₩52,314 | -1.26% | 36.3만 |
|---|
| 2026.07.30 | ₩54,378 | ₩54,378 | ₩52,462 | ₩53,561 | -1.50% | 34.5만 |
|---|
| 2026.07.29 | ₩55,370 | ₩56,120 | ₩54,726 | ₩54,914 | -0.82% | 28.8만 |
|---|
| 2026.07.28 | ₩55,088 | ₩56,616 | ₩54,994 | ₩55,008 | -0.15% | 24.9만 |
|---|
| 2026.07.27 | ₩53,386 | ₩54,552 | ₩52,408 | ₩54,271 | +1.66% | 25.3만 |
|---|
| 2026.07.24 | ₩53,587 | ₩53,936 | ₩52,435 | ₩53,266 | -0.60% | 17.1만 |
|---|
| 2026.07.23 | ₩52,502 | ₩53,467 | ₩51,979 | ₩53,319 | +1.56% | 14.3만 |
|---|
| 2026.07.22 | ₩53,373 | ₩53,373 | ₩52,328 | ₩52,931 | -0.83% | 13.7만 |
|---|
| 2026.07.21 | ₩53,038 | ₩53,587 | ₩52,703 | ₩53,293 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩53,400 | ₩54,030 | ₩52,582 | ₩53,668 | +0.50% | 13.3만 |
|---|
| 2026.07.17 | ₩53,400 | ₩54,619 | ₩53,092 | ₩53,708 | +0.58% | 23.5만 |
|---|
| 2026.07.16 | ₩52,971 | ₩54,914 | ₩52,891 | ₩54,043 | +2.02% | 21만 |
|---|
| 2026.07.15 | ₩51,537 | ₩53,601 | ₩51,015 | ₩52,475 | +1.82% | 20.3만 |
|---|
| 2026.07.14 | ₩51,484 | ₩52,609 | ₩50,720 | ₩51,537 | +0.10% | 21.1만 |
|---|
| 2026.07.13 | ₩50,599 | ₩52,355 | ₩50,144 | ₩52,221 | +3.20% | 24.8만 |
|---|
| 2026.07.10 | ₩50,144 | ₩50,653 | ₩49,487 | ₩50,157 | +0.03% | 19.6만 |
|---|
| 2026.07.09 | ₩49,594 | ₩50,036 | ₩48,013 | ₩49,902 | +0.62% | 18.4만 |
|---|
| 2026.07.08 | ₩50,626 | ₩50,626 | ₩49,943 | ₩50,103 | -1.03% | 12.4만 |
|---|
| 2026.07.07 | ₩51,108 | ₩51,765 | ₩50,800 | ₩50,988 | -0.24% | 20.2만 |
|---|
| 2026.07.06 | ₩50,291 | ₩50,921 | ₩49,514 | ₩50,398 | +0.21% | 18.6만 |
|---|
| 2026.07.02 | ₩50,546 | ₩51,577 | ₩49,474 | ₩50,800 | +0.50% | 24.5만 |
|---|
| 2026.07.01 | ₩47,892 | ₩50,827 | ₩47,785 | ₩50,559 | +5.57% | 22.5만 |
|---|
| 2026.06.30 | ₩48,067 | ₩48,107 | ₩47,155 | ₩47,598 | -0.98% | 19.8만 |
|---|
| 2026.06.29 | ₩48,308 | ₩48,643 | ₩47,303 | ₩48,241 | -0.14% | 32.8만 |
|---|
| 2026.06.26 | ₩45,628 | ₩48,536 | ₩45,628 | ₩48,321 | +5.90% | 68.7만 |
|---|
| 2026.06.25 | ₩45,721 | ₩46,740 | ₩44,716 | ₩45,574 | -0.32% | 15.1만 |
|---|
| 2026.06.24 | ₩45,400 | ₩46,673 | ₩45,360 | ₩45,829 | +0.94% | 25.3만 |
|---|
| 2026.06.23 | ₩43,336 | ₩45,480 | ₩42,934 | ₩45,333 | +4.61% | 42.5만 |
|---|
| 2026.06.22 | ₩44,006 | ₩44,904 | ₩42,733 | ₩43,336 | -1.52% | 20.9만 |
|---|
| 2026.06.18 | ₩45,011 | ₩45,346 | ₩43,577 | ₩44,274 | -1.64% | 30.7만 |
|---|
| 2026.06.17 | ₩43,886 | ₩45,025 | ₩43,886 | ₩44,556 | +1.53% | 19.6만 |
|---|
| 2026.06.16 | ₩45,199 | ₩46,351 | ₩43,524 | ₩44,261 | -2.08% | 15.4만 |
|---|
| 2026.06.15 | ₩45,574 | ₩46,150 | ₩44,703 | ₩44,864 | -1.56% | 21.7만 |
|---|
| 2026.06.12 | ₩45,829 | ₩46,914 | ₩45,561 | ₩45,788 | -0.09% | 19만 |
|---|
| 2026.06.11 | ₩46,016 | ₩46,861 | ₩45,212 | ₩45,896 | -0.26% | 21만 |
|---|
| 2026.06.10 | ₩45,587 | ₩46,820 | ₩44,984 | ₩46,016 | +0.94% | 31.1만 |
|---|
| 2026.06.09 | ₩44,663 | ₩45,842 | ₩44,663 | ₩45,252 | +1.32% | 27.9만 |
|---|
| 2026.06.08 | ₩44,060 | ₩45,400 | ₩43,993 | ₩44,850 | +1.79% | 17만 |
|---|
| 2026.06.05 | ₩43,430 | ₩44,609 | ₩43,403 | ₩44,221 | +1.82% | 26.6만 |
|---|
| 2026.06.04 | ₩44,180 | ₩47,075 | ₩43,323 | ₩43,551 | -1.43% | 32.4만 |
|---|
| 2026.06.03 | ₩44,167 | ₩44,167 | ₩42,907 | ₩43,323 | -1.91% | 23.6만 |
|---|
| 2026.06.02 | ₩44,770 | ₩45,092 | ₩44,194 | ₩44,569 | -0.45% | 15.5만 |
|---|
| 2026.06.01 | ₩43,376 | ₩45,668 | ₩42,814 | ₩45,266 | +4.36% | 32.4만 |
|---|
| 2026.05.29 | ₩43,041 | ₩44,703 | ₩42,706 | ₩43,604 | +1.31% | 34만 |
|---|
| 2026.05.28 | ₩42,398 | ₩43,122 | ₩42,398 | ₩43,041 | +1.52% | 18.9만 |
|---|
| 2026.05.27 | ₩41,608 | ₩42,438 | ₩41,474 | ₩42,358 | +1.80% | 19.2만 |
|---|
| 2026.05.26 | ₩42,036 | ₩42,237 | ₩41,098 | ₩41,500 | -1.28% | 23.3만 |
|---|
| 2026.05.22 | ₩41,353 | ₩42,693 | ₩40,737 | ₩42,237 | +2.14% | 25.6만 |
|---|
| 2026.05.21 | ₩41,179 | ₩41,648 | ₩40,737 | ₩41,567 | +0.94% | 25.6만 |
|---|
| 2026.05.20 | ₩40,964 | ₩41,782 | ₩40,804 | ₩41,567 | +1.47% | 30.2만 |
|---|
| 2026.05.19 | ₩41,634 | ₩42,974 | ₩40,991 | ₩41,407 | -0.55% | 24.9만 |
|---|
| 2026.05.18 | ₩40,254 | ₩42,572 | ₩40,241 | ₩42,023 | +4.39% | 31.5만 |
|---|
| 2026.05.15 | ₩39,142 | ₩40,335 | ₩39,088 | ₩40,254 | +2.84% | 26.8만 |
|---|
| 2026.05.14 | ₩38,794 | ₩39,718 | ₩38,485 | ₩39,142 | +0.90% | 27.7만 |
|---|
| 2026.05.13 | ₩38,794 | ₩39,129 | ₩37,775 | ₩38,552 | -0.62% | 26.2만 |
|---|
| 2026.05.12 | ₩39,745 | ₩39,799 | ₩38,472 | ₩39,155 | -1.48% | 26.5만 |
|---|
| 2026.05.11 | ₩39,866 | ₩40,053 | ₩39,316 | ₩39,423 | -1.11% | 16.6만 |
|---|
| 2026.05.08 | ₩39,410 | ₩40,978 | ₩39,008 | ₩40,026 | +1.56% | 25.2만 |
|---|
| 2026.05.07 | ₩38,003 | ₩40,522 | ₩36,851 | ₩40,067 | +5.43% | 33.1만 |
|---|
| 2026.05.06 | ₩40,871 | ₩40,871 | ₩39,209 | ₩39,450 | -3.48% | 17.9만 |
|---|
| 2026.05.05 | ₩41,112 | ₩41,232 | ₩40,147 | ₩40,696 | -1.01% | 26.5만 |
|---|
| 2026.05.04 | ₩41,768 | ₩42,519 | ₩40,924 | ₩41,031 | -1.76% | 25.7만 |
|---|
| 2026.05.01 | ₩42,184 | ₩42,760 | ₩41,929 | ₩42,103 | -0.19% | 27.6만 |
|---|
| 2026.04.30 | ₩41,902 | ₩42,599 | ₩41,514 | ₩42,251 | +0.83% | 17.3만 |
|---|
| 2026.04.29 | ₩42,184 | ₩42,559 | ₩42,010 | ₩42,304 | +0.29% | 16.2만 |
|---|
| 2026.04.28 | ₩41,420 | ₩42,492 | ₩41,380 | ₩42,197 | +1.88% | 17.9만 |
|---|
| 2026.04.27 | ₩40,830 | ₩41,514 | ₩40,817 | ₩40,884 | +0.13% | 11.4만 |
|---|
| 2026.04.24 | ₩39,825 | ₩40,884 | ₩39,584 | ₩40,830 | +2.52% | 17.7만 |
|---|
| 2026.04.23 | ₩40,522 | ₩40,522 | ₩39,584 | ₩40,053 | -1.16% | 14.4만 |
|---|
| 2026.04.22 | ₩40,522 | ₩40,924 | ₩40,321 | ₩40,603 | +0.20% | 10.8만 |
|---|
| 2026.04.21 | ₩40,040 | ₩40,871 | ₩40,040 | ₩40,549 | +1.27% | 11.9만 |
|---|
| 2026.04.20 | ₩39,758 | ₩40,348 | ₩39,732 | ₩40,080 | +0.81% | 10만 |
|---|
| 2026.04.17 | ₩40,000 | ₩40,482 | ₩39,879 | ₩40,013 | +0.03% | 13.3만 |
|---|
| 2026.04.16 | ₩39,209 | ₩39,825 | ₩39,209 | ₩39,611 | +1.03% | 15.3만 |
|---|
| 2026.04.15 | ₩39,062 | ₩39,450 | ₩39,062 | ₩39,289 | +0.58% | 11.3만 |
|---|
| 2026.04.14 | ₩38,941 | ₩39,571 | ₩38,847 | ₩39,182 | +0.62% | 11.9만 |
|---|
| 2026.04.13 | ₩37,909 | ₩39,129 | ₩37,722 | ₩39,035 | +2.97% | 18.3만 |
|---|
| 2026.04.10 | ₩38,231 | ₩38,579 | ₩35,980 | ₩37,909 | -0.84% | 14.9만 |
|---|
| 2026.04.09 | ₩38,593 | ₩38,606 | ₩37,896 | ₩38,418 | -0.45% | 14.9만 |
|---|
| 2026.04.08 | ₩40,402 | ₩40,402 | ₩38,526 | ₩38,633 | -4.38% | 32.7만 |
|---|
| 2026.04.07 | ₩39,959 | ₩40,160 | ₩39,155 | ₩39,249 | -1.78% | 17.5만 |
|---|
| 2026.04.06 | ₩39,370 | ₩40,227 | ₩39,021 | ₩39,959 | +1.50% | 24.1만 |
|---|
| 2026.04.02 | ₩38,445 | ₩39,638 | ₩38,110 | ₩39,638 | +3.10% | 15.6만 |
|---|
| 2026.04.01 | ₩39,088 | ₩39,236 | ₩37,668 | ₩38,727 | -0.93% | 26.5만 |
|---|
| 2026.03.31 | ₩40,616 | ₩41,018 | ₩39,075 | ₩39,102 | -3.73% | 55.3만 |
|---|
| 2026.03.30 | ₩39,464 | ₩40,134 | ₩39,316 | ₩40,026 | +1.43% | 18.9만 |
|---|
| 2026.03.27 | ₩39,155 | ₩39,624 | ₩38,392 | ₩39,343 | +0.48% | 37만 |
|---|
| 2026.03.26 | ₩38,660 | ₩39,852 | ₩38,660 | ₩39,356 | +1.80% | 30.4만 |
|---|
| 2026.03.25 | ₩39,142 | ₩39,946 | ₩37,990 | ₩38,794 | -0.89% | 29.8만 |
|---|
| 2026.03.24 | ₩38,351 | ₩39,437 | ₩37,923 | ₩39,088 | +1.92% | 22.1만 |
|---|
| 2026.03.23 | ₩38,311 | ₩39,142 | ₩37,802 | ₩38,753 | +1.15% | 35.5만 |
|---|
| 2026.03.20 | ₩37,360 | ₩37,574 | ₩36,971 | ₩37,440 | +0.22% | 34.3만 |
|---|
| 2026.03.19 | ₩37,534 | ₩38,231 | ₩37,119 | ₩37,360 | -0.46% | 23.5만 |
|---|
| 2026.03.18 | ₩37,909 | ₩38,619 | ₩37,641 | ₩37,722 | -0.49% | 23만 |
|---|
| 2026.03.17 | ₩38,432 | ₩39,289 | ₩37,963 | ₩38,244 | -0.49% | 45.2만 |
|---|
| 2026.03.16 | ₩37,025 | ₩37,413 | ₩36,315 | ₩37,052 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩36,288 | ₩36,891 | ₩35,872 | ₩36,851 | +1.55% | 55.5만 |
|---|
| 2026.03.12 | ₩35,980 | ₩36,851 | ₩35,497 | ₩36,087 | +0.30% | 39만 |
|---|
| 2026.03.11 | ₩37,011 | ₩37,226 | ₩35,980 | ₩36,221 | -2.14% | 47.6만 |
|---|
| 2026.03.10 | ₩38,432 | ₩38,432 | ₩36,489 | ₩37,011 | -3.70% | 48.7만 |
|---|
| 2026.03.09 | ₩38,405 | ₩38,606 | ₩37,253 | ₩38,164 | -0.63% | 42만 |
|---|
| 2026.03.06 | ₩38,526 | ₩38,887 | ₩38,137 | ₩38,820 | +0.77% | 30.6만 |
|---|
| 2026.03.05 | ₩38,874 | ₩39,517 | ₩38,660 | ₩39,155 | +0.72% | 24.2만 |
|---|
| 2026.03.04 | ₩37,963 | ₩39,289 | ₩37,896 | ₩38,995 | +2.72% | 29.8만 |
|---|
| 2026.03.03 | ₩36,730 | ₩38,110 | ₩36,395 | ₩37,467 | +2.01% | 32.9만 |
|---|
| 2026.03.02 | ₩36,690 | ₩37,762 | ₩36,006 | ₩37,360 | +1.83% | 38.7만 |
|---|
| 2026.02.27 | ₩35,886 | ₩37,561 | ₩35,269 | ₩37,212 | +3.70% | 47.1만 |
|---|
| 2026.02.26 | ₩37,923 | ₩38,485 | ₩33,943 | ₩35,953 | -5.19% | 100.7만 |
|---|
| 2026.02.25 | ₩41,889 | ₩43,001 | ₩41,380 | ₩42,170 | +0.67% | 27.3만 |
|---|
| 2026.02.24 | ₩41,500 | ₩42,304 | ₩41,206 | ₩41,621 | +0.29% | 21.7만 |
|---|
| 2026.02.23 | ₩43,336 | ₩43,497 | ₩40,522 | ₩41,433 | -4.39% | 23.9만 |
|---|
| 2026.02.20 | ₩43,604 | ₩43,899 | ₩43,001 | ₩43,269 | -0.77% | 26.9만 |
|---|
| 2026.02.19 | ₩43,363 | ₩43,685 | ₩42,639 | ₩43,658 | +0.68% | 15.7만 |
|---|
| 2026.02.18 | ₩42,358 | ₩44,113 | ₩42,130 | ₩43,819 | +3.45% | 22.9만 |
|---|
| 2026.02.17 | ₩42,626 | ₩43,470 | ₩41,192 | ₩42,412 | -0.50% | 22.5만 |
|---|
| 2026.02.13 | ₩42,211 | ₩43,390 | ₩42,036 | ₩42,371 | +0.38% | 29.4만 |
|---|
| 2026.02.12 | ₩42,854 | ₩43,028 | ₩41,768 | ₩42,063 | -1.84% | 37.7만 |
|---|
| 2026.02.11 | ₩47,879 | ₩48,026 | ₩42,077 | ₩42,948 | -10.30% | 41.4만 |
|---|
| 2026.02.10 | ₩49,581 | ₩50,050 | ₩47,531 | ₩47,544 | -4.11% | 22.8만 |
|---|
| 2026.02.09 | ₩50,720 | ₩50,720 | ₩49,541 | ₩49,594 | -2.22% | 12.9만 |
|---|
| 2026.02.06 | ₩50,224 | ₩50,961 | ₩49,782 | ₩50,720 | +0.99% | 19.3만 |
|---|
| 2026.02.05 | ₩50,211 | ₩50,666 | ₩49,701 | ₩50,036 | -0.35% | 16.7만 |
|---|
| 2026.02.04 | ₩50,251 | ₩51,041 | ₩49,768 | ₩50,197 | -0.11% | 12.4만 |
|---|
| 2026.02.03 | ₩51,055 | ₩51,403 | ₩49,581 | ₩49,969 | -2.13% | 13.3만 |
|---|
| 2026.02.02 | ₩50,961 | ₩51,805 | ₩50,103 | ₩51,202 | +0.47% | 14.5만 |
|---|
| 2026.01.30 | ₩49,031 | ₩51,082 | ₩48,951 | ₩50,921 | +3.85% | 20.6만 |
|---|
| 2026.01.29 | ₩49,232 | ₩49,782 | ₩48,509 | ₩49,206 | -0.05% | 17.1만 |
|---|
| 2026.01.28 | ₩50,130 | ₩50,291 | ₩48,924 | ₩49,112 | -2.03% | 12.1만 |
|---|
| 2026.01.27 | ₩50,385 | ₩50,827 | ₩49,554 | ₩50,063 | -0.64% | 9.6만 |
|---|
| 2026.01.26 | ₩50,291 | ₩50,720 | ₩49,608 | ₩50,559 | +0.53% | 15.2만 |
|---|
| 2026.01.23 | ₩50,747 | ₩51,551 | ₩50,184 | ₩50,291 | -0.90% | 16.1만 |
|---|
| 2026.01.22 | ₩50,626 | ₩51,296 | ₩50,358 | ₩50,961 | +0.66% | 18.6만 |
|---|
| 2026.01.21 | ₩51,028 | ₩51,242 | ₩49,983 | ₩50,546 | -0.95% | 15.8만 |
|---|
| 2026.01.20 | ₩51,470 | ₩51,926 | ₩50,505 | ₩50,680 | -1.54% | 13.1만 |
|---|
| 2026.01.16 | ₩52,676 | ₩52,864 | ₩52,006 | ₩52,261 | -0.79% | 15만 |
|---|
| 2026.01.15 | ₩52,676 | ₩53,628 | ₩52,395 | ₩52,824 | +0.28% | 21.1만 |
|---|
| 2026.01.14 | ₩52,033 | ₩52,596 | ₩52,033 | ₩52,529 | +0.95% | 9.9만 |
|---|
| 2026.01.13 | ₩52,167 | ₩52,180 | ₩51,363 | ₩51,979 | -0.36% | 12.4만 |
|---|
| 2026.01.12 | ₩51,028 | ₩52,100 | ₩50,693 | ₩51,966 | +1.84% | 13.3만 |
|---|
| 2026.01.09 | ₩50,720 | ₩51,457 | ₩50,157 | ₩51,189 | +0.92% | 11.7만 |
|---|
| 2026.01.08 | ₩49,474 | ₩51,001 | ₩49,474 | ₩50,693 | +2.46% | 20.5만 |
|---|
| 2026.01.07 | ₩50,184 | ₩50,318 | ₩49,219 | ₩49,728 | -0.91% | 11.9만 |
|---|
| 2026.01.06 | ₩49,567 | ₩50,385 | ₩49,340 | ₩50,278 | +1.43% | 14.1만 |
|---|
| 2026.01.05 | ₩48,536 | ₩50,385 | ₩48,241 | ₩49,822 | +2.65% | 14.9만 |
|---|
| 2026.01.02 | ₩48,522 | ₩48,978 | ₩47,973 | ₩48,763 | +0.50% | 14.2만 |
|---|
| 2025.12.31 | ₩48,335 | ₩49,072 | ₩48,335 | ₩48,522 | +0.39% | 15.8만 |
|---|
| 2025.12.30 | ₩49,259 | ₩49,474 | ₩48,884 | ₩49,286 | +0.05% | 11.4만 |
|---|
| 2025.12.29 | ₩48,576 | ₩49,474 | ₩48,375 | ₩49,447 | +1.79% | 13.2만 |
|---|
| 2025.12.26 | ₩48,335 | ₩48,897 | ₩47,852 | ₩48,562 | +0.47% | 11만 |
|---|
| 2025.12.24 | ₩48,321 | ₩48,817 | ₩48,067 | ₩48,428 | +0.22% | 6만 |
|---|
| 2025.12.23 | ₩48,536 | ₩48,871 | ₩47,986 | ₩48,589 | +0.11% | 14.4만 |
|---|
| 2025.12.22 | ₩48,871 | ₩49,460 | ₩48,415 | ₩48,549 | -0.66% | 12.6만 |
|---|
| 2025.12.19 | ₩49,353 | ₩49,541 | ₩48,549 | ₩48,924 | -0.87% | 30.6만 |
|---|
| 2025.12.18 | ₩49,916 | ₩50,211 | ₩49,487 | ₩49,581 | -0.67% | 11.7만 |
|---|
| 2025.12.17 | ₩49,407 | ₩49,862 | ₩49,018 | ₩49,433 | +0.05% | 12.5만 |
|---|
| 2025.12.16 | ₩48,536 | ₩49,822 | ₩47,852 | ₩49,447 | +1.88% | 17.1만 |
|---|
| 2025.12.15 | ₩49,232 | ₩49,232 | ₩47,852 | ₩48,536 | -1.42% | 19.2만 |
|---|
| 2025.12.12 | ₩49,098 | ₩49,742 | ₩48,897 | ₩49,005 | -0.19% | 27.5만 |
|---|
| 2025.12.11 | ₩47,437 | ₩49,152 | ₩47,330 | ₩49,058 | +3.42% | 25.1만 |
|---|
| 2025.12.10 | ₩46,499 | ₩47,410 | ₩45,266 | ₩47,102 | +1.30% | 22.8만 |
|---|
| 2025.12.09 | ₩45,989 | ₩46,552 | ₩45,520 | ₩46,405 | +0.90% | 11.8만 |
|---|
| 2025.12.08 | ₩46,606 | ₩46,713 | ₩45,735 | ₩45,922 | -1.47% | 14만 |
|---|
| 2025.12.05 | ₩46,740 | ₩47,102 | ₩46,110 | ₩46,271 | -1.00% | 10.4만 |
|---|
| 2025.12.04 | ₩47,651 | ₩47,919 | ₩46,619 | ₩46,780 | -1.83% | 11.8만 |
|---|
| 2025.12.03 | ₩47,035 | ₩47,785 | ₩47,008 | ₩47,544 | +1.08% | 17.5만 |
|---|
| 2025.12.02 | ₩46,673 | ₩47,155 | ₩46,257 | ₩46,941 | +0.57% | 12.2만 |
|---|
| 2025.12.01 | ₩46,485 | ₩47,330 | ₩46,190 | ₩46,472 | -0.03% | 25.2만 |
|---|
| 2025.11.28 | ₩47,169 | ₩47,732 | ₩46,887 | ₩47,021 | -0.31% | 7.2만 |
|---|
| 2025.11.26 | ₩47,276 | ₩47,772 | ₩46,780 | ₩47,316 | +0.09% | 14.3만 |
|---|
| 2025.11.25 | ₩47,129 | ₩48,281 | ₩47,129 | ₩47,544 | +0.88% | 22.8만 |
|---|
| 2025.11.24 | ₩46,619 | ₩47,129 | ₩45,963 | ₩46,834 | +0.46% | 19.8만 |
|---|
| 2025.11.21 | ₩45,842 | ₩47,209 | ₩45,842 | ₩46,713 | +1.90% | 33.8만 |
|---|
| 2025.11.20 | ₩47,316 | ₩47,879 | ₩45,681 | ₩45,855 | -3.09% | 37.7만 |
|---|
| 2025.11.19 | ₩47,852 | ₩49,125 | ₩46,619 | ₩46,659 | -2.49% | 27.1만 |
|---|
| 2025.11.18 | ₩47,021 | ₩49,956 | ₩46,914 | ₩47,852 | +1.77% | 19.1만 |
|---|
| 2025.11.17 | ₩47,423 | ₩47,986 | ₩46,432 | ₩46,941 | -1.02% | 32.7만 |
|---|
| 2025.11.14 | ₩46,968 | ₩47,785 | ₩46,592 | ₩47,705 | +1.57% | 21.4만 |
|---|
| 2025.11.13 | ₩46,633 | ₩47,477 | ₩46,284 | ₩47,129 | +1.06% | 19.3만 |
|---|
| 2025.11.12 | ₩46,499 | ₩47,718 | ₩46,445 | ₩46,700 | +0.43% | 33.9만 |
|---|
| 2025.11.11 | ₩46,673 | ₩46,767 | ₩45,654 | ₩46,485 | -0.40% | 27.2만 |
|---|
| 2025.11.10 | ₩45,105 | ₩47,584 | ₩45,025 | ₩46,686 | +3.51% | 35.5만 |
|---|
| 2025.11.07 | ₩46,700 | ₩47,249 | ₩44,234 | ₩44,636 | -4.42% | 40.8만 |
|---|
| 2025.11.06 | ₩53,976 | ₩54,539 | ₩46,284 | ₩46,834 | -13.23% | 60.9만 |
|---|
| 2025.11.05 | ₩54,217 | ₩54,793 | ₩53,145 | ₩54,566 | +0.64% | 51.2만 |
|---|
| 2025.11.04 | ₩54,244 | ₩54,780 | ₩53,855 | ₩53,922 | -0.59% | 19만 |
|---|
| 2025.11.03 | ₩54,043 | ₩54,793 | ₩53,159 | ₩54,432 | +0.72% | 25.8만 |
|---|
| 2025.10.31 | ₩53,802 | ₩55,195 | ₩53,346 | ₩54,231 | +0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩54,003 | ₩54,700 | ₩53,842 | ₩54,003 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩55,410 | ₩55,410 | ₩53,936 | ₩54,003 | -2.54% | 26.2만 |
|---|
| 2025.10.28 | ₩55,410 | ₩55,852 | ₩55,155 | ₩55,437 | +0.05% | 12.7만 |
|---|
| 2025.10.27 | ₩56,361 | ₩56,415 | ₩55,463 | ₩55,651 | -1.26% | 15.6만 |
|---|
| 2025.10.24 | ₩56,160 | ₩56,911 | ₩55,745 | ₩56,281 | +0.21% | 22만 |
|---|
| 2025.10.23 | ₩55,678 | ₩56,160 | ₩55,383 | ₩55,852 | +0.31% | 18.7만 |
|---|
| 2025.10.22 | ₩56,281 | ₩56,535 | ₩55,597 | ₩55,772 | -0.90% | 18.3만 |
|---|
| 2025.10.21 | ₩56,013 | ₩56,562 | ₩55,490 | ₩56,147 | +0.24% | 22.7만 |
|---|
| 2025.10.20 | ₩55,638 | ₩56,281 | ₩55,276 | ₩55,852 | +0.39% | 24만 |
|---|
| 2025.10.17 | ₩56,562 | ₩57,674 | ₩55,544 | ₩55,772 | -1.40% | 19.6만 |
|---|
| 2025.10.16 | ₩57,634 | ₩57,634 | ₩56,442 | ₩56,482 | -2.00% | 15.9만 |
|---|
| 2025.10.15 | ₩57,942 | ₩58,331 | ₩56,911 | ₩57,581 | -0.62% | 12.2만 |
|---|
| 2025.10.14 | ₩56,870 | ₩58,050 | ₩56,428 | ₩57,755 | +1.56% | 13.7만 |
|---|
| 2025.10.13 | ₩57,621 | ₩57,701 | ₩56,468 | ₩57,420 | -0.35% | 12만 |
|---|
| 2025.10.10 | ₩58,197 | ₩58,599 | ₩57,125 | ₩57,192 | -1.73% | 15.3만 |
|---|