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 | ₩43,005 | ₩43,379 | ₩42,122 | ₩42,416 | -1.37% | 15.7만 |
| 2026.10.08 | ₩42,497 | ₩43,446 | ₩42,403 | ₩43,031 | +1.26% | 18.7만 |
| 2026.10.07 | ₩41,400 | ₩42,483 | ₩41,280 | ₩42,283 | +2.13% | 17.7만 |
| 2026.10.06 | ₩41,895 | ₩42,095 | ₩41,400 | ₩41,828 | -0.16% | 18.4만 |
| 2026.10.05 | ₩40,879 | ₩41,855 | ₩40,036 | ₩41,761 | +2.16% | 25.9만 |
| 2026.10.02 | ₩41,988 | ₩42,256 | ₩40,290 | ₩40,798 | -2.83% | 43.4만 |
| 2026.10.01 | ₩40,638 | ₩42,256 | ₩40,638 | ₩41,868 | +3.03% | 23.7만 |
| 2026.09.30 | ₩40,838 | ₩41,119 | ₩40,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,464 |
| -0.92% |
| 23.2만 |
| 2026.09.29 | ₩40,972 | ₩41,413 | ₩40,451 | ₩40,892 | -0.20% | 15.9만 |
|---|
| 2026.09.28 | ₩41,721 | ₩41,721 | ₩40,798 | ₩41,253 | -1.12% | 51.3만 |
|---|
| 2026.09.25 | ₩42,363 | ₩42,456 | ₩41,427 | ₩41,641 | -1.70% | 37.8만 |
|---|
| 2026.09.24 | ₩43,834 | ₩44,409 | ₩41,440 | ₩42,256 | -3.60% | 58.9만 |
|---|
| 2026.09.23 | ₩44,275 | ₩44,596 | ₩43,553 | ₩43,606 | -1.51% | 8만 |
|---|
| 2026.09.22 | ₩44,302 | ₩44,502 | ₩43,566 | ₩44,476 | +0.39% | 12.6만 |
|---|
| 2026.09.21 | ₩43,834 | ₩44,248 | ₩43,499 | ₩43,941 | +0.24% | 13만 |
|---|
| 2026.09.18 | ₩43,927 | ₩44,034 | ₩43,406 | ₩43,860 | -0.15% | 25.6만 |
|---|
| 2026.09.17 | ₩45,412 | ₩45,733 | ₩44,181 | ₩44,502 | -2.00% | 16.1만 |
|---|
| 2026.09.16 | ₩45,024 | ₩45,933 | ₩44,663 | ₩45,866 | +1.87% | 14.7만 |
|---|
| 2026.09.15 | ₩44,315 | ₩45,278 | ₩43,860 | ₩45,251 | +2.11% | 15.4만 |
|---|
| 2026.09.14 | ₩44,663 | ₩45,679 | ₩44,195 | ₩44,422 | -0.54% | 16만 |
|---|
| 2026.09.11 | ₩44,061 | ₩44,663 | ₩43,566 | ₩44,596 | +1.21% | 12.7만 |
|---|
| 2026.09.10 | ₩43,727 | ₩44,034 | ₩43,272 | ₩43,941 | +0.49% | 15.3만 |
|---|
| 2026.09.09 | ₩43,326 | ₩43,620 | ₩42,349 | ₩43,499 | +0.40% | 19.6만 |
|---|
| 2026.09.08 | ₩44,917 | ₩44,930 | ₩42,898 | ₩43,526 | -3.10% | 15만 |
|---|
| 2026.09.04 | ₩44,703 | ₩45,599 | ₩44,034 | ₩45,345 | +1.44% | 15.3만 |
|---|
| 2026.09.03 | ₩45,505 | ₩46,013 | ₩44,957 | ₩45,238 | -0.59% | 27만 |
|---|
| 2026.09.02 | ₩45,438 | ₩46,174 | ₩44,756 | ₩45,077 | -0.79% | 16만 |
|---|
| 2026.09.01 | ₩45,840 | ₩46,227 | ₩45,077 | ₩45,184 | -1.43% | 15.5만 |
|---|
| 2026.08.31 | ₩45,933 | ₩46,468 | ₩44,823 | ₩46,000 | +0.15% | 15.6만 |
|---|
| 2026.08.28 | ₩45,612 | ₩46,522 | ₩44,583 | ₩45,960 | +0.76% | 17만 |
|---|
| 2026.08.27 | ₩45,064 | ₩46,013 | ₩44,609 | ₩45,666 | +1.34% | 17.6만 |
|---|
| 2026.08.26 | ₩45,265 | ₩45,652 | ₩45,024 | ₩45,425 | +0.35% | 19.7만 |
|---|
| 2026.08.25 | ₩44,449 | ₩45,331 | ₩43,981 | ₩45,198 | +1.68% | 23.8만 |
|---|
| 2026.08.24 | ₩44,997 | ₩45,452 | ₩44,222 | ₩44,690 | -0.68% | 18.2만 |
|---|
| 2026.08.21 | ₩44,516 | ₩44,970 | ₩43,713 | ₩44,863 | +0.78% | 17.3만 |
|---|
| 2026.08.20 | ₩44,034 | ₩44,583 | ₩43,700 | ₩44,435 | +0.91% | 15.2만 |
|---|
| 2026.08.19 | ₩44,061 | ₩45,184 | ₩43,727 | ₩44,248 | +0.42% | 20.1만 |
|---|
| 2026.08.18 | ₩42,296 | ₩44,248 | ₩42,296 | ₩44,061 | +4.17% | 40.5만 |
|---|
| 2026.08.17 | ₩42,804 | ₩43,152 | ₩41,721 | ₩41,895 | -2.12% | 16만 |
|---|
| 2026.08.14 | ₩44,074 | ₩44,315 | ₩42,844 | ₩43,112 | -2.18% | 18.4만 |
|---|
| 2026.08.13 | ₩42,189 | ₩44,181 | ₩41,708 | ₩44,141 | +4.63% | 30.8만 |
|---|
| 2026.08.12 | ₩41,547 | ₩41,908 | ₩40,705 | ₩41,694 | +0.35% | 22.9만 |
|---|
| 2026.08.11 | ₩42,991 | ₩43,018 | ₩41,748 | ₩41,975 | -2.36% | 28.5만 |
|---|
| 2026.08.10 | ₩44,034 | ₩44,315 | ₩43,018 | ₩43,179 | -1.94% | 25.4만 |
|---|
| 2026.08.07 | ₩44,235 | ₩45,612 | ₩43,606 | ₩44,369 | +0.30% | 33.4만 |
|---|
| 2026.08.06 | ₩46,842 | ₩48,140 | ₩41,815 | ₩44,248 | -5.54% | 74.5만 |
|---|
| 2026.08.05 | ₩53,890 | ₩54,759 | ₩52,245 | ₩53,635 | -0.47% | 29.5만 |
|---|
| 2026.08.04 | ₩52,646 | ₩53,809 | ₩52,592 | ₩53,595 | +1.80% | 33.4만 |
|---|
| 2026.08.03 | ₩52,325 | ₩53,756 | ₩52,285 | ₩53,288 | +1.84% | 35.8만 |
|---|
| 2026.07.31 | ₩52,873 | ₩52,873 | ₩51,295 | ₩52,205 | -1.26% | 36.3만 |
|---|
| 2026.07.30 | ₩54,264 | ₩54,264 | ₩52,352 | ₩53,448 | -1.50% | 34.5만 |
|---|
| 2026.07.29 | ₩55,254 | ₩56,002 | ₩54,612 | ₩54,799 | -0.82% | 28.8만 |
|---|
| 2026.07.28 | ₩54,973 | ₩56,497 | ₩54,879 | ₩54,892 | -0.15% | 24.9만 |
|---|
| 2026.07.27 | ₩53,274 | ₩54,438 | ₩52,298 | ₩54,157 | +1.66% | 25.3만 |
|---|
| 2026.07.24 | ₩53,475 | ₩53,823 | ₩52,325 | ₩53,154 | -0.60% | 17.1만 |
|---|
| 2026.07.23 | ₩52,392 | ₩53,355 | ₩51,870 | ₩53,208 | +1.56% | 14.3만 |
|---|
| 2026.07.22 | ₩53,261 | ₩53,261 | ₩52,218 | ₩52,820 | -0.83% | 13.7만 |
|---|
| 2026.07.21 | ₩52,927 | ₩53,475 | ₩52,592 | ₩53,181 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩53,288 | ₩53,916 | ₩52,472 | ₩53,555 | +0.50% | 13.3만 |
|---|
| 2026.07.17 | ₩53,288 | ₩54,505 | ₩52,980 | ₩53,595 | +0.58% | 23.5만 |
|---|
| 2026.07.16 | ₩52,860 | ₩54,799 | ₩52,780 | ₩53,930 | +2.02% | 21만 |
|---|
| 2026.07.15 | ₩51,429 | ₩53,488 | ₩50,908 | ₩52,365 | +1.82% | 20.3만 |
|---|
| 2026.07.14 | ₩51,376 | ₩52,499 | ₩50,613 | ₩51,429 | +0.10% | 21.1만 |
|---|
| 2026.07.13 | ₩50,493 | ₩52,245 | ₩50,038 | ₩52,111 | +3.20% | 24.8만 |
|---|
| 2026.07.10 | ₩50,038 | ₩50,547 | ₩49,383 | ₩50,052 | +0.03% | 19.6만 |
|---|
| 2026.07.09 | ₩49,490 | ₩49,931 | ₩47,912 | ₩49,798 | +0.62% | 18.4만 |
|---|
| 2026.07.08 | ₩50,520 | ₩50,520 | ₩49,838 | ₩49,998 | -1.03% | 12.4만 |
|---|
| 2026.07.07 | ₩51,001 | ₩51,656 | ₩50,694 | ₩50,881 | -0.24% | 20.2만 |
|---|
| 2026.07.06 | ₩50,185 | ₩50,814 | ₩49,410 | ₩50,292 | +0.21% | 18.6만 |
|---|
| 2026.07.02 | ₩50,440 | ₩51,469 | ₩49,370 | ₩50,694 | +0.50% | 24.5만 |
|---|
| 2026.07.01 | ₩47,792 | ₩50,720 | ₩47,685 | ₩50,453 | +5.57% | 22.5만 |
|---|
| 2026.06.30 | ₩47,966 | ₩48,006 | ₩47,056 | ₩47,498 | -0.98% | 19.8만 |
|---|
| 2026.06.29 | ₩48,206 | ₩48,541 | ₩47,204 | ₩48,140 | -0.14% | 32.8만 |
|---|
| 2026.06.26 | ₩45,532 | ₩48,434 | ₩45,532 | ₩48,220 | +5.90% | 68.7만 |
|---|
| 2026.06.25 | ₩45,626 | ₩46,642 | ₩44,623 | ₩45,479 | -0.32% | 15.1만 |
|---|
| 2026.06.24 | ₩45,305 | ₩46,575 | ₩45,265 | ₩45,733 | +0.94% | 25.3만 |
|---|
| 2026.06.23 | ₩43,245 | ₩45,385 | ₩42,844 | ₩45,238 | +4.61% | 42.5만 |
|---|
| 2026.06.22 | ₩43,914 | ₩44,810 | ₩42,644 | ₩43,245 | -1.52% | 20.9만 |
|---|
| 2026.06.18 | ₩44,917 | ₩45,251 | ₩43,486 | ₩44,181 | -1.64% | 30.7만 |
|---|
| 2026.06.17 | ₩43,794 | ₩44,930 | ₩43,794 | ₩44,462 | +1.53% | 19.6만 |
|---|
| 2026.06.16 | ₩45,104 | ₩46,254 | ₩43,433 | ₩44,168 | -2.08% | 15.4만 |
|---|
| 2026.06.15 | ₩45,479 | ₩46,054 | ₩44,609 | ₩44,770 | -1.56% | 21.7만 |
|---|
| 2026.06.12 | ₩45,733 | ₩46,816 | ₩45,465 | ₩45,692 | -0.09% | 19만 |
|---|
| 2026.06.11 | ₩45,920 | ₩46,762 | ₩45,117 | ₩45,799 | -0.26% | 21만 |
|---|
| 2026.06.10 | ₩45,492 | ₩46,722 | ₩44,890 | ₩45,920 | +0.94% | 31.1만 |
|---|
| 2026.06.09 | ₩44,569 | ₩45,746 | ₩44,569 | ₩45,158 | +1.32% | 27.9만 |
|---|
| 2026.06.08 | ₩43,967 | ₩45,305 | ₩43,901 | ₩44,756 | +1.79% | 17만 |
|---|
| 2026.06.05 | ₩43,339 | ₩44,516 | ₩43,312 | ₩44,128 | +1.82% | 26.6만 |
|---|
| 2026.06.04 | ₩44,088 | ₩46,976 | ₩43,232 | ₩43,459 | -1.43% | 32.4만 |
|---|
| 2026.06.03 | ₩44,074 | ₩44,074 | ₩42,817 | ₩43,232 | -1.91% | 23.6만 |
|---|
| 2026.06.02 | ₩44,676 | ₩44,997 | ₩44,101 | ₩44,476 | -0.45% | 15.5만 |
|---|
| 2026.06.01 | ₩43,285 | ₩45,572 | ₩42,724 | ₩45,171 | +4.36% | 32.4만 |
|---|
| 2026.05.29 | ₩42,951 | ₩44,609 | ₩42,617 | ₩43,513 | +1.31% | 34만 |
|---|
| 2026.05.28 | ₩42,309 | ₩43,031 | ₩42,309 | ₩42,951 | +1.52% | 18.9만 |
|---|
| 2026.05.27 | ₩41,520 | ₩42,349 | ₩41,387 | ₩42,269 | +1.80% | 19.2만 |
|---|
| 2026.05.26 | ₩41,948 | ₩42,149 | ₩41,012 | ₩41,413 | -1.28% | 23.3만 |
|---|
| 2026.05.22 | ₩41,266 | ₩42,604 | ₩40,651 | ₩42,149 | +2.14% | 25.6만 |
|---|
| 2026.05.21 | ₩41,092 | ₩41,560 | ₩40,651 | ₩41,480 | +0.94% | 25.6만 |
|---|
| 2026.05.20 | ₩40,879 | ₩41,694 | ₩40,718 | ₩41,480 | +1.47% | 30.2만 |
|---|
| 2026.05.19 | ₩41,547 | ₩42,884 | ₩40,905 | ₩41,320 | -0.55% | 24.9만 |
|---|
| 2026.05.18 | ₩40,170 | ₩42,483 | ₩40,156 | ₩41,935 | +4.39% | 31.5만 |
|---|
| 2026.05.15 | ₩39,060 | ₩40,250 | ₩39,006 | ₩40,170 | +2.84% | 26.8만 |
|---|
| 2026.05.14 | ₩38,712 | ₩39,635 | ₩38,405 | ₩39,060 | +0.90% | 27.7만 |
|---|
| 2026.05.13 | ₩38,712 | ₩39,047 | ₩37,696 | ₩38,472 | -0.62% | 26.2만 |
|---|
| 2026.05.12 | ₩39,662 | ₩39,715 | ₩38,391 | ₩39,073 | -1.48% | 26.5만 |
|---|
| 2026.05.11 | ₩39,782 | ₩39,969 | ₩39,234 | ₩39,341 | -1.11% | 16.6만 |
|---|
| 2026.05.08 | ₩39,327 | ₩40,892 | ₩38,926 | ₩39,942 | +1.56% | 25.2만 |
|---|
| 2026.05.07 | ₩37,923 | ₩40,437 | ₩36,773 | ₩39,983 | +5.43% | 33.1만 |
|---|
| 2026.05.06 | ₩40,785 | ₩40,785 | ₩39,127 | ₩39,367 | -3.48% | 17.9만 |
|---|
| 2026.05.05 | ₩41,026 | ₩41,146 | ₩40,063 | ₩40,611 | -1.01% | 26.5만 |
|---|
| 2026.05.04 | ₩41,681 | ₩42,430 | ₩40,838 | ₩40,945 | -1.76% | 25.7만 |
|---|
| 2026.05.01 | ₩42,095 | ₩42,670 | ₩41,841 | ₩42,015 | -0.19% | 27.6만 |
|---|
| 2026.04.30 | ₩41,815 | ₩42,510 | ₩41,427 | ₩42,162 | +0.83% | 17.3만 |
|---|
| 2026.04.29 | ₩42,095 | ₩42,470 | ₩41,922 | ₩42,216 | +0.29% | 16.2만 |
|---|
| 2026.04.28 | ₩41,333 | ₩42,403 | ₩41,293 | ₩42,109 | +1.88% | 17.9만 |
|---|
| 2026.04.27 | ₩40,745 | ₩41,427 | ₩40,731 | ₩40,798 | +0.13% | 11.4만 |
|---|
| 2026.04.24 | ₩39,742 | ₩40,798 | ₩39,501 | ₩40,745 | +2.52% | 17.7만 |
|---|
| 2026.04.23 | ₩40,437 | ₩40,437 | ₩39,501 | ₩39,969 | -1.16% | 14.4만 |
|---|
| 2026.04.22 | ₩40,437 | ₩40,838 | ₩40,237 | ₩40,517 | +0.20% | 10.8만 |
|---|
| 2026.04.21 | ₩39,956 | ₩40,785 | ₩39,956 | ₩40,464 | +1.27% | 11.9만 |
|---|
| 2026.04.20 | ₩39,675 | ₩40,263 | ₩39,648 | ₩39,996 | +0.81% | 10만 |
|---|
| 2026.04.17 | ₩39,916 | ₩40,397 | ₩39,795 | ₩39,929 | +0.03% | 13.3만 |
|---|
| 2026.04.16 | ₩39,127 | ₩39,742 | ₩39,127 | ₩39,528 | +1.03% | 15.3만 |
|---|
| 2026.04.15 | ₩38,980 | ₩39,367 | ₩38,980 | ₩39,207 | +0.58% | 11.3만 |
|---|
| 2026.04.14 | ₩38,859 | ₩39,488 | ₩38,766 | ₩39,100 | +0.62% | 11.9만 |
|---|
| 2026.04.13 | ₩37,830 | ₩39,047 | ₩37,642 | ₩38,953 | +2.97% | 18.3만 |
|---|
| 2026.04.10 | ₩38,151 | ₩38,498 | ₩35,904 | ₩37,830 | -0.84% | 14.9만 |
|---|
| 2026.04.09 | ₩38,512 | ₩38,525 | ₩37,816 | ₩38,338 | -0.45% | 14.9만 |
|---|
| 2026.04.08 | ₩40,317 | ₩40,317 | ₩38,445 | ₩38,552 | -4.38% | 32.7만 |
|---|
| 2026.04.07 | ₩39,876 | ₩40,076 | ₩39,073 | ₩39,167 | -1.78% | 17.5만 |
|---|
| 2026.04.06 | ₩39,287 | ₩40,143 | ₩38,940 | ₩39,876 | +1.50% | 24.1만 |
|---|
| 2026.04.02 | ₩38,365 | ₩39,555 | ₩38,030 | ₩39,555 | +3.10% | 15.6만 |
|---|
| 2026.04.01 | ₩39,006 | ₩39,154 | ₩37,589 | ₩38,645 | -0.93% | 26.5만 |
|---|
| 2026.03.31 | ₩40,531 | ₩40,932 | ₩38,993 | ₩39,020 | -3.73% | 55.3만 |
|---|
| 2026.03.30 | ₩39,381 | ₩40,049 | ₩39,234 | ₩39,942 | +1.43% | 18.9만 |
|---|
| 2026.03.27 | ₩39,073 | ₩39,541 | ₩38,311 | ₩39,260 | +0.48% | 37만 |
|---|
| 2026.03.26 | ₩38,579 | ₩39,769 | ₩38,579 | ₩39,274 | +1.80% | 30.4만 |
|---|
| 2026.03.25 | ₩39,060 | ₩39,862 | ₩37,910 | ₩38,712 | -0.89% | 29.8만 |
|---|
| 2026.03.24 | ₩38,271 | ₩39,354 | ₩37,843 | ₩39,006 | +1.92% | 22.1만 |
|---|
| 2026.03.23 | ₩38,231 | ₩39,060 | ₩37,723 | ₩38,672 | +1.15% | 35.5만 |
|---|
| 2026.03.20 | ₩37,281 | ₩37,495 | ₩36,894 | ₩37,362 | +0.22% | 34.3만 |
|---|
| 2026.03.19 | ₩37,455 | ₩38,151 | ₩37,041 | ₩37,281 | -0.46% | 23.5만 |
|---|
| 2026.03.18 | ₩37,830 | ₩38,538 | ₩37,562 | ₩37,642 | -0.49% | 23만 |
|---|
| 2026.03.17 | ₩38,351 | ₩39,207 | ₩37,883 | ₩38,164 | -0.49% | 45.2만 |
|---|
| 2026.03.16 | ₩36,947 | ₩37,335 | ₩36,238 | ₩36,974 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩36,212 | ₩36,813 | ₩35,797 | ₩36,773 | +1.55% | 55.5만 |
|---|
| 2026.03.12 | ₩35,904 | ₩36,773 | ₩35,423 | ₩36,011 | +0.30% | 39만 |
|---|
| 2026.03.11 | ₩36,934 | ₩37,148 | ₩35,904 | ₩36,145 | -2.14% | 47.6만 |
|---|
| 2026.03.10 | ₩38,351 | ₩38,351 | ₩36,412 | ₩36,934 | -3.70% | 48.7만 |
|---|
| 2026.03.09 | ₩38,324 | ₩38,525 | ₩37,174 | ₩38,084 | -0.63% | 42만 |
|---|
| 2026.03.06 | ₩38,445 | ₩38,806 | ₩38,057 | ₩38,739 | +0.77% | 30.6만 |
|---|
| 2026.03.05 | ₩38,792 | ₩39,434 | ₩38,579 | ₩39,073 | +0.72% | 24.2만 |
|---|
| 2026.03.04 | ₩37,883 | ₩39,207 | ₩37,816 | ₩38,913 | +2.72% | 29.8만 |
|---|
| 2026.03.03 | ₩36,653 | ₩38,030 | ₩36,319 | ₩37,388 | +2.01% | 32.9만 |
|---|
| 2026.03.02 | ₩36,613 | ₩37,683 | ₩35,931 | ₩37,281 | +1.83% | 38.7만 |
|---|
| 2026.02.27 | ₩35,810 | ₩37,482 | ₩35,195 | ₩37,134 | +3.70% | 47.1만 |
|---|
| 2026.02.26 | ₩37,843 | ₩38,405 | ₩33,872 | ₩35,877 | -5.19% | 100.7만 |
|---|
| 2026.02.25 | ₩41,801 | ₩42,911 | ₩41,293 | ₩42,082 | +0.67% | 27.3만 |
|---|
| 2026.02.24 | ₩41,413 | ₩42,216 | ₩41,119 | ₩41,534 | +0.29% | 21.7만 |
|---|
| 2026.02.23 | ₩43,245 | ₩43,406 | ₩40,437 | ₩41,347 | -4.39% | 23.9만 |
|---|
| 2026.02.20 | ₩43,513 | ₩43,807 | ₩42,911 | ₩43,179 | -0.77% | 26.9만 |
|---|
| 2026.02.19 | ₩43,272 | ₩43,593 | ₩42,550 | ₩43,566 | +0.68% | 15.7만 |
|---|
| 2026.02.18 | ₩42,269 | ₩44,021 | ₩42,042 | ₩43,727 | +3.45% | 22.9만 |
|---|
| 2026.02.17 | ₩42,537 | ₩43,379 | ₩41,106 | ₩42,323 | -0.50% | 22.5만 |
|---|
| 2026.02.13 | ₩42,122 | ₩43,299 | ₩41,948 | ₩42,283 | +0.38% | 29.4만 |
|---|
| 2026.02.12 | ₩42,764 | ₩42,938 | ₩41,681 | ₩41,975 | -1.84% | 37.7만 |
|---|
| 2026.02.11 | ₩47,779 | ₩47,926 | ₩41,988 | ₩42,858 | -10.30% | 41.4만 |
|---|
| 2026.02.10 | ₩49,477 | ₩49,945 | ₩47,431 | ₩47,444 | -4.11% | 22.8만 |
|---|
| 2026.02.09 | ₩50,613 | ₩50,613 | ₩49,437 | ₩49,490 | -2.22% | 12.9만 |
|---|
| 2026.02.06 | ₩50,119 | ₩50,854 | ₩49,677 | ₩50,613 | +0.99% | 19.3만 |
|---|
| 2026.02.05 | ₩50,105 | ₩50,560 | ₩49,597 | ₩49,931 | -0.35% | 16.7만 |
|---|
| 2026.02.04 | ₩50,145 | ₩50,934 | ₩49,664 | ₩50,092 | -0.11% | 12.4만 |
|---|
| 2026.02.03 | ₩50,948 | ₩51,295 | ₩49,477 | ₩49,865 | -2.13% | 13.3만 |
|---|
| 2026.02.02 | ₩50,854 | ₩51,697 | ₩49,998 | ₩51,095 | +0.47% | 14.5만 |
|---|
| 2026.01.30 | ₩48,929 | ₩50,974 | ₩48,848 | ₩50,814 | +3.85% | 20.6만 |
|---|
| 2026.01.29 | ₩49,129 | ₩49,677 | ₩48,407 | ₩49,102 | -0.05% | 17.1만 |
|---|
| 2026.01.28 | ₩50,025 | ₩50,185 | ₩48,822 | ₩49,009 | -2.03% | 12.1만 |
|---|
| 2026.01.27 | ₩50,279 | ₩50,720 | ₩49,450 | ₩49,958 | -0.64% | 9.6만 |
|---|
| 2026.01.26 | ₩50,185 | ₩50,613 | ₩49,504 | ₩50,453 | +0.53% | 15.2만 |
|---|
| 2026.01.23 | ₩50,640 | ₩51,442 | ₩50,079 | ₩50,185 | -0.90% | 16.1만 |
|---|
| 2026.01.22 | ₩50,520 | ₩51,188 | ₩50,252 | ₩50,854 | +0.66% | 18.6만 |
|---|
| 2026.01.21 | ₩50,921 | ₩51,135 | ₩49,878 | ₩50,440 | -0.95% | 15.8만 |
|---|
| 2026.01.20 | ₩51,362 | ₩51,817 | ₩50,399 | ₩50,573 | -1.54% | 13.1만 |
|---|
| 2026.01.16 | ₩52,566 | ₩52,753 | ₩51,897 | ₩52,151 | -0.79% | 15만 |
|---|
| 2026.01.15 | ₩52,566 | ₩53,515 | ₩52,285 | ₩52,713 | +0.28% | 21.1만 |
|---|
| 2026.01.14 | ₩51,924 | ₩52,485 | ₩51,924 | ₩52,419 | +0.95% | 9.9만 |
|---|
| 2026.01.13 | ₩52,058 | ₩52,071 | ₩51,255 | ₩51,870 | -0.36% | 12.4만 |
|---|
| 2026.01.12 | ₩50,921 | ₩51,991 | ₩50,587 | ₩51,857 | +1.84% | 13.3만 |
|---|
| 2026.01.09 | ₩50,613 | ₩51,349 | ₩50,052 | ₩51,081 | +0.92% | 11.7만 |
|---|
| 2026.01.08 | ₩49,370 | ₩50,894 | ₩49,370 | ₩50,587 | +2.46% | 20.5만 |
|---|
| 2026.01.07 | ₩50,079 | ₩50,212 | ₩49,116 | ₩49,624 | -0.91% | 11.9만 |
|---|
| 2026.01.06 | ₩49,463 | ₩50,279 | ₩49,236 | ₩50,172 | +1.43% | 14.1만 |
|---|
| 2026.01.05 | ₩48,434 | ₩50,279 | ₩48,140 | ₩49,717 | +2.65% | 14.9만 |
|---|
| 2026.01.02 | ₩48,420 | ₩48,875 | ₩47,872 | ₩48,661 | +0.50% | 14.2만 |
|---|
| 2025.12.31 | ₩48,233 | ₩48,969 | ₩48,233 | ₩48,420 | +0.39% | 15.8만 |
|---|
| 2025.12.30 | ₩49,156 | ₩49,370 | ₩48,781 | ₩49,183 | +0.05% | 11.4만 |
|---|
| 2025.12.29 | ₩48,474 | ₩49,370 | ₩48,273 | ₩49,343 | +1.79% | 13.2만 |
|---|
| 2025.12.26 | ₩48,233 | ₩48,795 | ₩47,752 | ₩48,460 | +0.47% | 11만 |
|---|
| 2025.12.24 | ₩48,220 | ₩48,715 | ₩47,966 | ₩48,327 | +0.22% | 6만 |
|---|
| 2025.12.23 | ₩48,434 | ₩48,768 | ₩47,885 | ₩48,487 | +0.11% | 14.4만 |
|---|
| 2025.12.22 | ₩48,768 | ₩49,356 | ₩48,313 | ₩48,447 | -0.66% | 12.6만 |
|---|
| 2025.12.19 | ₩49,249 | ₩49,437 | ₩48,447 | ₩48,822 | -0.87% | 30.6만 |
|---|
| 2025.12.18 | ₩49,811 | ₩50,105 | ₩49,383 | ₩49,477 | -0.67% | 11.7만 |
|---|
| 2025.12.17 | ₩49,303 | ₩49,758 | ₩48,915 | ₩49,330 | +0.05% | 12.5만 |
|---|
| 2025.12.16 | ₩48,434 | ₩49,717 | ₩47,752 | ₩49,343 | +1.88% | 17.1만 |
|---|
| 2025.12.15 | ₩49,129 | ₩49,129 | ₩47,752 | ₩48,434 | -1.42% | 19.2만 |
|---|
| 2025.12.12 | ₩48,995 | ₩49,637 | ₩48,795 | ₩48,902 | -0.19% | 27.5만 |
|---|
| 2025.12.11 | ₩47,337 | ₩49,049 | ₩47,230 | ₩48,955 | +3.42% | 25.1만 |
|---|
| 2025.12.10 | ₩46,401 | ₩47,310 | ₩45,171 | ₩47,003 | +1.30% | 22.8만 |
|---|
| 2025.12.09 | ₩45,893 | ₩46,455 | ₩45,425 | ₩46,308 | +0.90% | 11.8만 |
|---|
| 2025.12.08 | ₩46,508 | ₩46,615 | ₩45,639 | ₩45,826 | -1.47% | 14만 |
|---|
| 2025.12.05 | ₩46,642 | ₩47,003 | ₩46,013 | ₩46,174 | -1.00% | 10.4만 |
|---|
| 2025.12.04 | ₩47,551 | ₩47,819 | ₩46,522 | ₩46,682 | -1.83% | 11.8만 |
|---|
| 2025.12.03 | ₩46,936 | ₩47,685 | ₩46,909 | ₩47,444 | +1.08% | 17.5만 |
|---|
| 2025.12.02 | ₩46,575 | ₩47,056 | ₩46,160 | ₩46,842 | +0.57% | 12.2만 |
|---|
| 2025.12.01 | ₩46,388 | ₩47,230 | ₩46,094 | ₩46,374 | -0.03% | 25.2만 |
|---|
| 2025.11.28 | ₩47,070 | ₩47,631 | ₩46,789 | ₩46,923 | -0.31% | 7.2만 |
|---|
| 2025.11.26 | ₩47,177 | ₩47,672 | ₩46,682 | ₩47,217 | +0.09% | 14.3만 |
|---|
| 2025.11.25 | ₩47,030 | ₩48,180 | ₩47,030 | ₩47,444 | +0.88% | 22.8만 |
|---|
| 2025.11.24 | ₩46,522 | ₩47,030 | ₩45,866 | ₩46,735 | +0.46% | 19.8만 |
|---|
| 2025.11.21 | ₩45,746 | ₩47,110 | ₩45,746 | ₩46,615 | +1.90% | 33.8만 |
|---|
| 2025.11.20 | ₩47,217 | ₩47,779 | ₩45,585 | ₩45,759 | -3.09% | 37.7만 |
|---|
| 2025.11.19 | ₩47,752 | ₩49,022 | ₩46,522 | ₩46,562 | -2.49% | 27.1만 |
|---|
| 2025.11.18 | ₩46,923 | ₩49,851 | ₩46,816 | ₩47,752 | +1.77% | 19.1만 |
|---|
| 2025.11.17 | ₩47,324 | ₩47,885 | ₩46,334 | ₩46,842 | -1.02% | 32.7만 |
|---|
| 2025.11.14 | ₩46,869 | ₩47,685 | ₩46,495 | ₩47,605 | +1.57% | 21.4만 |
|---|
| 2025.11.13 | ₩46,535 | ₩47,377 | ₩46,187 | ₩47,030 | +1.06% | 19.3만 |
|---|
| 2025.11.12 | ₩46,401 | ₩47,618 | ₩46,348 | ₩46,602 | +0.43% | 33.9만 |
|---|
| 2025.11.11 | ₩46,575 | ₩46,669 | ₩45,559 | ₩46,388 | -0.40% | 27.2만 |
|---|
| 2025.11.10 | ₩45,010 | ₩47,484 | ₩44,930 | ₩46,588 | +3.51% | 35.5만 |
|---|
| 2025.11.07 | ₩46,602 | ₩47,150 | ₩44,141 | ₩44,542 | -4.42% | 40.8만 |
|---|
| 2025.11.06 | ₩53,863 | ₩54,424 | ₩46,187 | ₩46,735 | -13.23% | 60.9만 |
|---|
| 2025.11.05 | ₩54,104 | ₩54,679 | ₩53,034 | ₩54,451 | +0.64% | 51.2만 |
|---|
| 2025.11.04 | ₩54,130 | ₩54,665 | ₩53,742 | ₩53,809 | -0.59% | 19만 |
|---|
| 2025.11.03 | ₩53,930 | ₩54,679 | ₩53,047 | ₩54,317 | +0.72% | 25.8만 |
|---|
| 2025.10.31 | ₩53,689 | ₩55,080 | ₩53,234 | ₩54,117 | +0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩53,890 | ₩54,585 | ₩53,729 | ₩53,890 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩55,294 | ₩55,294 | ₩53,823 | ₩53,890 | -2.54% | 26.2만 |
|---|
| 2025.10.28 | ₩55,294 | ₩55,735 | ₩55,040 | ₩55,320 | +0.05% | 12.7만 |
|---|
| 2025.10.27 | ₩56,243 | ₩56,297 | ₩55,347 | ₩55,534 | -1.26% | 15.6만 |
|---|
| 2025.10.24 | ₩56,042 | ₩56,791 | ₩55,628 | ₩56,163 | +0.21% | 22만 |
|---|
| 2025.10.23 | ₩55,561 | ₩56,042 | ₩55,267 | ₩55,735 | +0.31% | 18.7만 |
|---|
| 2025.10.22 | ₩56,163 | ₩56,417 | ₩55,481 | ₩55,655 | -0.90% | 18.3만 |
|---|
| 2025.10.21 | ₩55,895 | ₩56,444 | ₩55,374 | ₩56,029 | +0.24% | 22.7만 |
|---|
| 2025.10.20 | ₩55,521 | ₩56,163 | ₩55,160 | ₩55,735 | +0.39% | 24만 |
|---|
| 2025.10.17 | ₩56,444 | ₩57,554 | ₩55,427 | ₩55,655 | -1.40% | 19.6만 |
|---|
| 2025.10.16 | ₩57,513 | ₩57,513 | ₩56,323 | ₩56,363 | -2.00% | 15.9만 |
|---|
| 2025.10.15 | ₩57,821 | ₩58,209 | ₩56,791 | ₩57,460 | -0.62% | 12.2만 |
|---|
| 2025.10.14 | ₩56,751 | ₩57,928 | ₩56,310 | ₩57,634 | +1.56% | 13.7만 |
|---|
| 2025.10.13 | ₩57,500 | ₩57,580 | ₩56,350 | ₩57,299 | -0.35% | 12만 |
|---|
| 2025.10.10 | ₩58,075 | ₩58,476 | ₩57,005 | ₩57,072 | -1.73% | 15.3만 |
|---|