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 | ₩42,999 | ₩43,374 | ₩42,117 | ₩42,411 | -1.37% | 15.7만 |
| 2026.10.08 | ₩42,491 | ₩43,440 | ₩42,398 | ₩43,026 | +1.26% | 18.7만 |
| 2026.10.07 | ₩41,395 | ₩42,478 | ₩41,274 | ₩42,277 | +2.13% | 17.7만 |
| 2026.10.06 | ₩41,889 | ₩42,090 | ₩41,395 | ₩41,823 | -0.16% | 18.4만 |
| 2026.10.05 | ₩40,873 | ₩41,849 | ₩40,031 | ₩41,756 | +2.16% | 25.9만 |
| 2026.10.02 | ₩41,983 | ₩42,250 | ₩40,285 | ₩40,793 | -2.83% | 43.4만 |
| 2026.10.01 | ₩40,633 | ₩42,250 | ₩40,633 | ₩41,863 | +3.03% | 23.7만 |
| 2026.09.30 | ₩40,833 | ₩41,114 | ₩40,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,459 |
| -0.92% |
| 23.2만 |
| 2026.09.29 | ₩40,967 | ₩41,408 | ₩40,445 | ₩40,887 | -0.20% | 15.9만 |
|---|
| 2026.09.28 | ₩41,716 | ₩41,716 | ₩40,793 | ₩41,248 | -1.12% | 51.3만 |
|---|
| 2026.09.25 | ₩42,357 | ₩42,451 | ₩41,421 | ₩41,635 | -1.70% | 37.8만 |
|---|
| 2026.09.24 | ₩43,828 | ₩44,403 | ₩41,435 | ₩42,250 | -3.60% | 58.9만 |
|---|
| 2026.09.23 | ₩44,269 | ₩44,590 | ₩43,547 | ₩43,601 | -1.51% | 8만 |
|---|
| 2026.09.22 | ₩44,296 | ₩44,497 | ₩43,561 | ₩44,470 | +0.39% | 12.6만 |
|---|
| 2026.09.21 | ₩43,828 | ₩44,243 | ₩43,494 | ₩43,935 | +0.24% | 13만 |
|---|
| 2026.09.18 | ₩43,922 | ₩44,029 | ₩43,400 | ₩43,855 | -0.15% | 25.6만 |
|---|
| 2026.09.17 | ₩45,406 | ₩45,727 | ₩44,176 | ₩44,497 | -2.00% | 16.1만 |
|---|
| 2026.09.16 | ₩45,018 | ₩45,927 | ₩44,657 | ₩45,860 | +1.87% | 14.7만 |
|---|
| 2026.09.15 | ₩44,310 | ₩45,272 | ₩43,855 | ₩45,245 | +2.11% | 15.4만 |
|---|
| 2026.09.14 | ₩44,657 | ₩45,673 | ₩44,189 | ₩44,416 | -0.54% | 16만 |
|---|
| 2026.09.11 | ₩44,055 | ₩44,657 | ₩43,561 | ₩44,590 | +1.21% | 12.7만 |
|---|
| 2026.09.10 | ₩43,721 | ₩44,029 | ₩43,267 | ₩43,935 | +0.49% | 15.3만 |
|---|
| 2026.09.09 | ₩43,320 | ₩43,614 | ₩42,344 | ₩43,494 | +0.40% | 19.6만 |
|---|
| 2026.09.08 | ₩44,911 | ₩44,925 | ₩42,892 | ₩43,521 | -3.10% | 15만 |
|---|
| 2026.09.04 | ₩44,697 | ₩45,593 | ₩44,029 | ₩45,339 | +1.44% | 15.3만 |
|---|
| 2026.09.03 | ₩45,499 | ₩46,008 | ₩44,951 | ₩45,232 | -0.59% | 27만 |
|---|
| 2026.09.02 | ₩45,433 | ₩46,168 | ₩44,751 | ₩45,072 | -0.79% | 16만 |
|---|
| 2026.09.01 | ₩45,834 | ₩46,221 | ₩45,072 | ₩45,179 | -1.43% | 15.5만 |
|---|
| 2026.08.31 | ₩45,927 | ₩46,462 | ₩44,818 | ₩45,994 | +0.15% | 15.6만 |
|---|
| 2026.08.28 | ₩45,606 | ₩46,516 | ₩44,577 | ₩45,954 | +0.76% | 17만 |
|---|
| 2026.08.27 | ₩45,058 | ₩46,008 | ₩44,604 | ₩45,660 | +1.34% | 17.6만 |
|---|
| 2026.08.26 | ₩45,259 | ₩45,647 | ₩45,018 | ₩45,419 | +0.35% | 19.7만 |
|---|
| 2026.08.25 | ₩44,443 | ₩45,326 | ₩43,975 | ₩45,192 | +1.68% | 23.8만 |
|---|
| 2026.08.24 | ₩44,991 | ₩45,446 | ₩44,216 | ₩44,684 | -0.68% | 18.2만 |
|---|
| 2026.08.21 | ₩44,510 | ₩44,965 | ₩43,708 | ₩44,858 | +0.78% | 17.3만 |
|---|
| 2026.08.20 | ₩44,029 | ₩44,577 | ₩43,694 | ₩44,430 | +0.91% | 15.2만 |
|---|
| 2026.08.19 | ₩44,055 | ₩45,179 | ₩43,721 | ₩44,243 | +0.42% | 20.1만 |
|---|
| 2026.08.18 | ₩42,291 | ₩44,243 | ₩42,291 | ₩44,055 | +4.17% | 40.5만 |
|---|
| 2026.08.17 | ₩42,799 | ₩43,146 | ₩41,716 | ₩41,889 | -2.12% | 16만 |
|---|
| 2026.08.14 | ₩44,069 | ₩44,310 | ₩42,839 | ₩43,106 | -2.18% | 18.4만 |
|---|
| 2026.08.13 | ₩42,184 | ₩44,176 | ₩41,702 | ₩44,136 | +4.63% | 30.8만 |
|---|
| 2026.08.12 | ₩41,542 | ₩41,903 | ₩40,699 | ₩41,689 | +0.35% | 22.9만 |
|---|
| 2026.08.11 | ₩42,986 | ₩43,013 | ₩41,742 | ₩41,970 | -2.36% | 28.5만 |
|---|
| 2026.08.10 | ₩44,029 | ₩44,310 | ₩43,013 | ₩43,173 | -1.94% | 25.4만 |
|---|
| 2026.08.07 | ₩44,229 | ₩45,606 | ₩43,601 | ₩44,363 | +0.30% | 33.4만 |
|---|
| 2026.08.06 | ₩46,837 | ₩48,133 | ₩41,809 | ₩44,243 | -5.54% | 74.5만 |
|---|
| 2026.08.05 | ₩53,883 | ₩54,752 | ₩52,238 | ₩53,629 | -0.47% | 29.5만 |
|---|
| 2026.08.04 | ₩52,639 | ₩53,802 | ₩52,586 | ₩53,589 | +1.80% | 33.4만 |
|---|
| 2026.08.03 | ₩52,318 | ₩53,749 | ₩52,278 | ₩53,281 | +1.84% | 35.8만 |
|---|
| 2026.07.31 | ₩52,867 | ₩52,867 | ₩51,289 | ₩52,198 | -1.26% | 36.3만 |
|---|
| 2026.07.30 | ₩54,257 | ₩54,257 | ₩52,345 | ₩53,441 | -1.50% | 34.5만 |
|---|
| 2026.07.29 | ₩55,246 | ₩55,995 | ₩54,605 | ₩54,792 | -0.82% | 28.8만 |
|---|
| 2026.07.28 | ₩54,966 | ₩56,490 | ₩54,872 | ₩54,885 | -0.15% | 24.9만 |
|---|
| 2026.07.27 | ₩53,268 | ₩54,431 | ₩52,292 | ₩54,150 | +1.66% | 25.3만 |
|---|
| 2026.07.24 | ₩53,468 | ₩53,816 | ₩52,318 | ₩53,147 | -0.60% | 17.1만 |
|---|
| 2026.07.23 | ₩52,385 | ₩53,348 | ₩51,864 | ₩53,201 | +1.56% | 14.3만 |
|---|
| 2026.07.22 | ₩53,254 | ₩53,254 | ₩52,211 | ₩52,813 | -0.83% | 13.7만 |
|---|
| 2026.07.21 | ₩52,920 | ₩53,468 | ₩52,586 | ₩53,174 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩53,281 | ₩53,909 | ₩52,465 | ₩53,548 | +0.50% | 13.3만 |
|---|
| 2026.07.17 | ₩53,281 | ₩54,498 | ₩52,974 | ₩53,589 | +0.58% | 23.5만 |
|---|
| 2026.07.16 | ₩52,853 | ₩54,792 | ₩52,773 | ₩53,923 | +2.02% | 21만 |
|---|
| 2026.07.15 | ₩51,423 | ₩53,482 | ₩50,901 | ₩52,358 | +1.82% | 20.3만 |
|---|
| 2026.07.14 | ₩51,369 | ₩52,492 | ₩50,607 | ₩51,423 | +0.10% | 21.1만 |
|---|
| 2026.07.13 | ₩50,487 | ₩52,238 | ₩50,032 | ₩52,104 | +3.20% | 24.8만 |
|---|
| 2026.07.10 | ₩50,032 | ₩50,540 | ₩49,377 | ₩50,045 | +0.03% | 19.6만 |
|---|
| 2026.07.09 | ₩49,484 | ₩49,925 | ₩47,906 | ₩49,791 | +0.62% | 18.4만 |
|---|
| 2026.07.08 | ₩50,513 | ₩50,513 | ₩49,831 | ₩49,992 | -1.03% | 12.4만 |
|---|
| 2026.07.07 | ₩50,995 | ₩51,650 | ₩50,687 | ₩50,874 | -0.24% | 20.2만 |
|---|
| 2026.07.06 | ₩50,179 | ₩50,808 | ₩49,404 | ₩50,286 | +0.21% | 18.6만 |
|---|
| 2026.07.02 | ₩50,433 | ₩51,463 | ₩49,364 | ₩50,687 | +0.50% | 24.5만 |
|---|
| 2026.07.01 | ₩47,786 | ₩50,714 | ₩47,679 | ₩50,447 | +5.57% | 22.5만 |
|---|
| 2026.06.30 | ₩47,960 | ₩48,000 | ₩47,050 | ₩47,492 | -0.98% | 19.8만 |
|---|
| 2026.06.29 | ₩48,200 | ₩48,535 | ₩47,198 | ₩48,133 | -0.14% | 32.8만 |
|---|
| 2026.06.26 | ₩45,526 | ₩48,428 | ₩45,526 | ₩48,214 | +5.90% | 68.7만 |
|---|
| 2026.06.25 | ₩45,620 | ₩46,636 | ₩44,617 | ₩45,473 | -0.32% | 15.1만 |
|---|
| 2026.06.24 | ₩45,299 | ₩46,569 | ₩45,259 | ₩45,727 | +0.94% | 25.3만 |
|---|
| 2026.06.23 | ₩43,240 | ₩45,379 | ₩42,839 | ₩45,232 | +4.61% | 42.5만 |
|---|
| 2026.06.22 | ₩43,908 | ₩44,804 | ₩42,638 | ₩43,240 | -1.52% | 20.9만 |
|---|
| 2026.06.18 | ₩44,911 | ₩45,245 | ₩43,481 | ₩44,176 | -1.64% | 30.7만 |
|---|
| 2026.06.17 | ₩43,788 | ₩44,925 | ₩43,788 | ₩44,457 | +1.53% | 19.6만 |
|---|
| 2026.06.16 | ₩45,098 | ₩46,248 | ₩43,427 | ₩44,162 | -2.08% | 15.4만 |
|---|
| 2026.06.15 | ₩45,473 | ₩46,048 | ₩44,604 | ₩44,764 | -1.56% | 21.7만 |
|---|
| 2026.06.12 | ₩45,727 | ₩46,810 | ₩45,459 | ₩45,687 | -0.09% | 19만 |
|---|
| 2026.06.11 | ₩45,914 | ₩46,756 | ₩45,112 | ₩45,794 | -0.26% | 21만 |
|---|
| 2026.06.10 | ₩45,486 | ₩46,716 | ₩44,884 | ₩45,914 | +0.94% | 31.1만 |
|---|
| 2026.06.09 | ₩44,564 | ₩45,740 | ₩44,564 | ₩45,152 | +1.32% | 27.9만 |
|---|
| 2026.06.08 | ₩43,962 | ₩45,299 | ₩43,895 | ₩44,751 | +1.79% | 17만 |
|---|
| 2026.06.05 | ₩43,333 | ₩44,510 | ₩43,307 | ₩44,122 | +1.82% | 26.6만 |
|---|
| 2026.06.04 | ₩44,082 | ₩46,970 | ₩43,227 | ₩43,454 | -1.43% | 32.4만 |
|---|
| 2026.06.03 | ₩44,069 | ₩44,069 | ₩42,812 | ₩43,227 | -1.91% | 23.6만 |
|---|
| 2026.06.02 | ₩44,671 | ₩44,991 | ₩44,096 | ₩44,470 | -0.45% | 15.5만 |
|---|
| 2026.06.01 | ₩43,280 | ₩45,566 | ₩42,718 | ₩45,165 | +4.36% | 32.4만 |
|---|
| 2026.05.29 | ₩42,946 | ₩44,604 | ₩42,611 | ₩43,507 | +1.31% | 34만 |
|---|
| 2026.05.28 | ₩42,304 | ₩43,026 | ₩42,304 | ₩42,946 | +1.52% | 18.9만 |
|---|
| 2026.05.27 | ₩41,515 | ₩42,344 | ₩41,381 | ₩42,264 | +1.80% | 19.2만 |
|---|
| 2026.05.26 | ₩41,943 | ₩42,144 | ₩41,007 | ₩41,408 | -1.28% | 23.3만 |
|---|
| 2026.05.22 | ₩41,261 | ₩42,598 | ₩40,646 | ₩42,144 | +2.14% | 25.6만 |
|---|
| 2026.05.21 | ₩41,087 | ₩41,555 | ₩40,646 | ₩41,475 | +0.94% | 25.6만 |
|---|
| 2026.05.20 | ₩40,873 | ₩41,689 | ₩40,713 | ₩41,475 | +1.47% | 30.2만 |
|---|
| 2026.05.19 | ₩41,542 | ₩42,879 | ₩40,900 | ₩41,315 | -0.55% | 24.9만 |
|---|
| 2026.05.18 | ₩40,165 | ₩42,478 | ₩40,151 | ₩41,930 | +4.39% | 31.5만 |
|---|
| 2026.05.15 | ₩39,055 | ₩40,245 | ₩39,001 | ₩40,165 | +2.84% | 26.8만 |
|---|
| 2026.05.14 | ₩38,707 | ₩39,630 | ₩38,400 | ₩39,055 | +0.90% | 27.7만 |
|---|
| 2026.05.13 | ₩38,707 | ₩39,042 | ₩37,691 | ₩38,467 | -0.62% | 26.2만 |
|---|
| 2026.05.12 | ₩39,657 | ₩39,710 | ₩38,386 | ₩39,068 | -1.48% | 26.5만 |
|---|
| 2026.05.11 | ₩39,777 | ₩39,964 | ₩39,229 | ₩39,336 | -1.11% | 16.6만 |
|---|
| 2026.05.08 | ₩39,322 | ₩40,887 | ₩38,921 | ₩39,937 | +1.56% | 25.2만 |
|---|
| 2026.05.07 | ₩37,918 | ₩40,432 | ₩36,769 | ₩39,977 | +5.43% | 33.1만 |
|---|
| 2026.05.06 | ₩40,780 | ₩40,780 | ₩39,122 | ₩39,362 | -3.48% | 17.9만 |
|---|
| 2026.05.05 | ₩41,020 | ₩41,141 | ₩40,058 | ₩40,606 | -1.01% | 26.5만 |
|---|
| 2026.05.04 | ₩41,676 | ₩42,424 | ₩40,833 | ₩40,940 | -1.76% | 25.7만 |
|---|
| 2026.05.01 | ₩42,090 | ₩42,665 | ₩41,836 | ₩42,010 | -0.19% | 27.6만 |
|---|
| 2026.04.30 | ₩41,809 | ₩42,505 | ₩41,421 | ₩42,157 | +0.83% | 17.3만 |
|---|
| 2026.04.29 | ₩42,090 | ₩42,464 | ₩41,916 | ₩42,210 | +0.29% | 16.2만 |
|---|
| 2026.04.28 | ₩41,328 | ₩42,398 | ₩41,288 | ₩42,103 | +1.88% | 17.9만 |
|---|
| 2026.04.27 | ₩40,740 | ₩41,421 | ₩40,726 | ₩40,793 | +0.13% | 11.4만 |
|---|
| 2026.04.24 | ₩39,737 | ₩40,793 | ₩39,496 | ₩40,740 | +2.52% | 17.7만 |
|---|
| 2026.04.23 | ₩40,432 | ₩40,432 | ₩39,496 | ₩39,964 | -1.16% | 14.4만 |
|---|
| 2026.04.22 | ₩40,432 | ₩40,833 | ₩40,232 | ₩40,512 | +0.20% | 10.8만 |
|---|
| 2026.04.21 | ₩39,951 | ₩40,780 | ₩39,951 | ₩40,459 | +1.27% | 11.9만 |
|---|
| 2026.04.20 | ₩39,670 | ₩40,258 | ₩39,643 | ₩39,991 | +0.81% | 10만 |
|---|
| 2026.04.17 | ₩39,911 | ₩40,392 | ₩39,790 | ₩39,924 | +0.03% | 13.3만 |
|---|
| 2026.04.16 | ₩39,122 | ₩39,737 | ₩39,122 | ₩39,523 | +1.03% | 15.3만 |
|---|
| 2026.04.15 | ₩38,975 | ₩39,362 | ₩38,975 | ₩39,202 | +0.58% | 11.3만 |
|---|
| 2026.04.14 | ₩38,854 | ₩39,483 | ₩38,761 | ₩39,095 | +0.62% | 11.9만 |
|---|
| 2026.04.13 | ₩37,825 | ₩39,042 | ₩37,638 | ₩38,948 | +2.97% | 18.3만 |
|---|
| 2026.04.10 | ₩38,146 | ₩38,493 | ₩35,900 | ₩37,825 | -0.84% | 14.9만 |
|---|
| 2026.04.09 | ₩38,507 | ₩38,520 | ₩37,811 | ₩38,333 | -0.45% | 14.9만 |
|---|
| 2026.04.08 | ₩40,312 | ₩40,312 | ₩38,440 | ₩38,547 | -4.38% | 32.7만 |
|---|
| 2026.04.07 | ₩39,871 | ₩40,071 | ₩39,068 | ₩39,162 | -1.78% | 17.5만 |
|---|
| 2026.04.06 | ₩39,282 | ₩40,138 | ₩38,935 | ₩39,871 | +1.50% | 24.1만 |
|---|
| 2026.04.02 | ₩38,360 | ₩39,550 | ₩38,025 | ₩39,550 | +3.10% | 15.6만 |
|---|
| 2026.04.01 | ₩39,001 | ₩39,149 | ₩37,584 | ₩38,640 | -0.93% | 26.5만 |
|---|
| 2026.03.31 | ₩40,526 | ₩40,927 | ₩38,988 | ₩39,015 | -3.73% | 55.3만 |
|---|
| 2026.03.30 | ₩39,376 | ₩40,044 | ₩39,229 | ₩39,937 | +1.43% | 18.9만 |
|---|
| 2026.03.27 | ₩39,068 | ₩39,536 | ₩38,306 | ₩39,255 | +0.48% | 37만 |
|---|
| 2026.03.26 | ₩38,574 | ₩39,764 | ₩38,574 | ₩39,269 | +1.80% | 30.4만 |
|---|
| 2026.03.25 | ₩39,055 | ₩39,857 | ₩37,905 | ₩38,707 | -0.89% | 29.8만 |
|---|
| 2026.03.24 | ₩38,266 | ₩39,349 | ₩37,838 | ₩39,001 | +1.92% | 22.1만 |
|---|
| 2026.03.23 | ₩38,226 | ₩39,055 | ₩37,718 | ₩38,667 | +1.15% | 35.5만 |
|---|
| 2026.03.20 | ₩37,277 | ₩37,491 | ₩36,889 | ₩37,357 | +0.22% | 34.3만 |
|---|
| 2026.03.19 | ₩37,450 | ₩38,146 | ₩37,036 | ₩37,277 | -0.46% | 23.5만 |
|---|
| 2026.03.18 | ₩37,825 | ₩38,533 | ₩37,557 | ₩37,638 | -0.49% | 23만 |
|---|
| 2026.03.17 | ₩38,346 | ₩39,202 | ₩37,878 | ₩38,159 | -0.49% | 45.2만 |
|---|
| 2026.03.16 | ₩36,942 | ₩37,330 | ₩36,234 | ₩36,969 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩36,207 | ₩36,809 | ₩35,793 | ₩36,769 | +1.55% | 55.5만 |
|---|
| 2026.03.12 | ₩35,900 | ₩36,769 | ₩35,418 | ₩36,006 | +0.30% | 39만 |
|---|
| 2026.03.11 | ₩36,929 | ₩37,143 | ₩35,900 | ₩36,140 | -2.14% | 47.6만 |
|---|
| 2026.03.10 | ₩38,346 | ₩38,346 | ₩36,408 | ₩36,929 | -3.70% | 48.7만 |
|---|
| 2026.03.09 | ₩38,320 | ₩38,520 | ₩37,170 | ₩38,079 | -0.63% | 42만 |
|---|
| 2026.03.06 | ₩38,440 | ₩38,801 | ₩38,052 | ₩38,734 | +0.77% | 30.6만 |
|---|
| 2026.03.05 | ₩38,788 | ₩39,429 | ₩38,574 | ₩39,068 | +0.72% | 24.2만 |
|---|
| 2026.03.04 | ₩37,878 | ₩39,202 | ₩37,811 | ₩38,908 | +2.72% | 29.8만 |
|---|
| 2026.03.03 | ₩36,648 | ₩38,025 | ₩36,314 | ₩37,384 | +2.01% | 32.9만 |
|---|
| 2026.03.02 | ₩36,608 | ₩37,678 | ₩35,926 | ₩37,277 | +1.83% | 38.7만 |
|---|
| 2026.02.27 | ₩35,806 | ₩37,477 | ₩35,191 | ₩37,130 | +3.70% | 47.1만 |
|---|
| 2026.02.26 | ₩37,838 | ₩38,400 | ₩33,867 | ₩35,873 | -5.19% | 100.7만 |
|---|
| 2026.02.25 | ₩41,796 | ₩42,906 | ₩41,288 | ₩42,077 | +0.67% | 27.3만 |
|---|
| 2026.02.24 | ₩41,408 | ₩42,210 | ₩41,114 | ₩41,528 | +0.29% | 21.7만 |
|---|
| 2026.02.23 | ₩43,240 | ₩43,400 | ₩40,432 | ₩41,341 | -4.39% | 23.9만 |
|---|
| 2026.02.20 | ₩43,507 | ₩43,801 | ₩42,906 | ₩43,173 | -0.77% | 26.9만 |
|---|
| 2026.02.19 | ₩43,267 | ₩43,588 | ₩42,545 | ₩43,561 | +0.68% | 15.7만 |
|---|
| 2026.02.18 | ₩42,264 | ₩44,015 | ₩42,037 | ₩43,721 | +3.45% | 22.9만 |
|---|
| 2026.02.17 | ₩42,531 | ₩43,374 | ₩41,101 | ₩42,317 | -0.50% | 22.5만 |
|---|
| 2026.02.13 | ₩42,117 | ₩43,293 | ₩41,943 | ₩42,277 | +0.38% | 29.4만 |
|---|
| 2026.02.12 | ₩42,759 | ₩42,932 | ₩41,676 | ₩41,970 | -1.84% | 37.7만 |
|---|
| 2026.02.11 | ₩47,772 | ₩47,920 | ₩41,983 | ₩42,852 | -10.30% | 41.4만 |
|---|
| 2026.02.10 | ₩49,470 | ₩49,938 | ₩47,425 | ₩47,438 | -4.11% | 22.8만 |
|---|
| 2026.02.09 | ₩50,607 | ₩50,607 | ₩49,430 | ₩49,484 | -2.22% | 12.9만 |
|---|
| 2026.02.06 | ₩50,112 | ₩50,848 | ₩49,671 | ₩50,607 | +0.99% | 19.3만 |
|---|
| 2026.02.05 | ₩50,099 | ₩50,553 | ₩49,591 | ₩49,925 | -0.35% | 16.7만 |
|---|
| 2026.02.04 | ₩50,139 | ₩50,928 | ₩49,658 | ₩50,086 | -0.11% | 12.4만 |
|---|
| 2026.02.03 | ₩50,941 | ₩51,289 | ₩49,470 | ₩49,858 | -2.13% | 13.3만 |
|---|
| 2026.02.02 | ₩50,848 | ₩51,690 | ₩49,992 | ₩51,088 | +0.47% | 14.5만 |
|---|
| 2026.01.30 | ₩48,922 | ₩50,968 | ₩48,842 | ₩50,808 | +3.85% | 20.6만 |
|---|
| 2026.01.29 | ₩49,123 | ₩49,671 | ₩48,401 | ₩49,096 | -0.05% | 17.1만 |
|---|
| 2026.01.28 | ₩50,019 | ₩50,179 | ₩48,815 | ₩49,003 | -2.03% | 12.1만 |
|---|
| 2026.01.27 | ₩50,273 | ₩50,714 | ₩49,444 | ₩49,952 | -0.64% | 9.6만 |
|---|
| 2026.01.26 | ₩50,179 | ₩50,607 | ₩49,497 | ₩50,447 | +0.53% | 15.2만 |
|---|
| 2026.01.23 | ₩50,634 | ₩51,436 | ₩50,072 | ₩50,179 | -0.90% | 16.1만 |
|---|
| 2026.01.22 | ₩50,513 | ₩51,182 | ₩50,246 | ₩50,848 | +0.66% | 18.6만 |
|---|
| 2026.01.21 | ₩50,914 | ₩51,128 | ₩49,872 | ₩50,433 | -0.95% | 15.8만 |
|---|
| 2026.01.20 | ₩51,356 | ₩51,810 | ₩50,393 | ₩50,567 | -1.54% | 13.1만 |
|---|
| 2026.01.16 | ₩52,559 | ₩52,746 | ₩51,891 | ₩52,145 | -0.79% | 15만 |
|---|
| 2026.01.15 | ₩52,559 | ₩53,508 | ₩52,278 | ₩52,706 | +0.28% | 21.1만 |
|---|
| 2026.01.14 | ₩51,917 | ₩52,479 | ₩51,917 | ₩52,412 | +0.95% | 9.9만 |
|---|
| 2026.01.13 | ₩52,051 | ₩52,064 | ₩51,249 | ₩51,864 | -0.36% | 12.4만 |
|---|
| 2026.01.12 | ₩50,914 | ₩51,984 | ₩50,580 | ₩51,850 | +1.84% | 13.3만 |
|---|
| 2026.01.09 | ₩50,607 | ₩51,342 | ₩50,045 | ₩51,075 | +0.92% | 11.7만 |
|---|
| 2026.01.08 | ₩49,364 | ₩50,888 | ₩49,364 | ₩50,580 | +2.46% | 20.5만 |
|---|
| 2026.01.07 | ₩50,072 | ₩50,206 | ₩49,109 | ₩49,618 | -0.91% | 11.9만 |
|---|
| 2026.01.06 | ₩49,457 | ₩50,273 | ₩49,230 | ₩50,166 | +1.43% | 14.1만 |
|---|
| 2026.01.05 | ₩48,428 | ₩50,273 | ₩48,133 | ₩49,711 | +2.65% | 14.9만 |
|---|
| 2026.01.02 | ₩48,414 | ₩48,869 | ₩47,866 | ₩48,655 | +0.50% | 14.2만 |
|---|
| 2025.12.31 | ₩48,227 | ₩48,962 | ₩48,227 | ₩48,414 | +0.39% | 15.8만 |
|---|
| 2025.12.30 | ₩49,150 | ₩49,364 | ₩48,775 | ₩49,176 | +0.05% | 11.4만 |
|---|
| 2025.12.29 | ₩48,468 | ₩49,364 | ₩48,267 | ₩49,337 | +1.79% | 13.2만 |
|---|
| 2025.12.26 | ₩48,227 | ₩48,789 | ₩47,746 | ₩48,454 | +0.47% | 11만 |
|---|
| 2025.12.24 | ₩48,214 | ₩48,708 | ₩47,960 | ₩48,321 | +0.22% | 6만 |
|---|
| 2025.12.23 | ₩48,428 | ₩48,762 | ₩47,879 | ₩48,481 | +0.11% | 14.4만 |
|---|
| 2025.12.22 | ₩48,762 | ₩49,350 | ₩48,307 | ₩48,441 | -0.66% | 12.6만 |
|---|
| 2025.12.19 | ₩49,243 | ₩49,430 | ₩48,441 | ₩48,815 | -0.87% | 30.6만 |
|---|
| 2025.12.18 | ₩49,805 | ₩50,099 | ₩49,377 | ₩49,470 | -0.67% | 11.7만 |
|---|
| 2025.12.17 | ₩49,297 | ₩49,751 | ₩48,909 | ₩49,323 | +0.05% | 12.5만 |
|---|
| 2025.12.16 | ₩48,428 | ₩49,711 | ₩47,746 | ₩49,337 | +1.88% | 17.1만 |
|---|
| 2025.12.15 | ₩49,123 | ₩49,123 | ₩47,746 | ₩48,428 | -1.42% | 19.2만 |
|---|
| 2025.12.12 | ₩48,989 | ₩49,631 | ₩48,789 | ₩48,896 | -0.19% | 27.5만 |
|---|
| 2025.12.11 | ₩47,331 | ₩49,043 | ₩47,224 | ₩48,949 | +3.42% | 25.1만 |
|---|
| 2025.12.10 | ₩46,395 | ₩47,304 | ₩45,165 | ₩46,997 | +1.30% | 22.8만 |
|---|
| 2025.12.09 | ₩45,887 | ₩46,449 | ₩45,419 | ₩46,302 | +0.90% | 11.8만 |
|---|
| 2025.12.08 | ₩46,502 | ₩46,609 | ₩45,633 | ₩45,820 | -1.47% | 14만 |
|---|
| 2025.12.05 | ₩46,636 | ₩46,997 | ₩46,008 | ₩46,168 | -1.00% | 10.4만 |
|---|
| 2025.12.04 | ₩47,545 | ₩47,813 | ₩46,516 | ₩46,676 | -1.83% | 11.8만 |
|---|
| 2025.12.03 | ₩46,930 | ₩47,679 | ₩46,903 | ₩47,438 | +1.08% | 17.5만 |
|---|
| 2025.12.02 | ₩46,569 | ₩47,050 | ₩46,155 | ₩46,837 | +0.57% | 12.2만 |
|---|
| 2025.12.01 | ₩46,382 | ₩47,224 | ₩46,088 | ₩46,369 | -0.03% | 25.2만 |
|---|
| 2025.11.28 | ₩47,064 | ₩47,625 | ₩46,783 | ₩46,917 | -0.31% | 7.2만 |
|---|
| 2025.11.26 | ₩47,171 | ₩47,665 | ₩46,676 | ₩47,211 | +0.09% | 14.3만 |
|---|
| 2025.11.25 | ₩47,024 | ₩48,174 | ₩47,024 | ₩47,438 | +0.88% | 22.8만 |
|---|
| 2025.11.24 | ₩46,516 | ₩47,024 | ₩45,860 | ₩46,730 | +0.46% | 19.8만 |
|---|
| 2025.11.21 | ₩45,740 | ₩47,104 | ₩45,740 | ₩46,609 | +1.90% | 33.8만 |
|---|
| 2025.11.20 | ₩47,211 | ₩47,772 | ₩45,580 | ₩45,754 | -3.09% | 37.7만 |
|---|
| 2025.11.19 | ₩47,746 | ₩49,016 | ₩46,516 | ₩46,556 | -2.49% | 27.1만 |
|---|
| 2025.11.18 | ₩46,917 | ₩49,845 | ₩46,810 | ₩47,746 | +1.77% | 19.1만 |
|---|
| 2025.11.17 | ₩47,318 | ₩47,879 | ₩46,328 | ₩46,837 | -1.02% | 32.7만 |
|---|
| 2025.11.14 | ₩46,863 | ₩47,679 | ₩46,489 | ₩47,599 | +1.57% | 21.4만 |
|---|
| 2025.11.13 | ₩46,529 | ₩47,371 | ₩46,181 | ₩47,024 | +1.06% | 19.3만 |
|---|
| 2025.11.12 | ₩46,395 | ₩47,612 | ₩46,342 | ₩46,596 | +0.43% | 33.9만 |
|---|
| 2025.11.11 | ₩46,569 | ₩46,663 | ₩45,553 | ₩46,382 | -0.40% | 27.2만 |
|---|
| 2025.11.10 | ₩45,005 | ₩47,478 | ₩44,925 | ₩46,582 | +3.51% | 35.5만 |
|---|
| 2025.11.07 | ₩46,596 | ₩47,144 | ₩44,136 | ₩44,537 | -4.42% | 40.8만 |
|---|
| 2025.11.06 | ₩53,856 | ₩54,418 | ₩46,181 | ₩46,730 | -13.23% | 60.9만 |
|---|
| 2025.11.05 | ₩54,097 | ₩54,672 | ₩53,027 | ₩54,444 | +0.64% | 51.2만 |
|---|
| 2025.11.04 | ₩54,123 | ₩54,658 | ₩53,736 | ₩53,802 | -0.59% | 19만 |
|---|
| 2025.11.03 | ₩53,923 | ₩54,672 | ₩53,040 | ₩54,311 | +0.72% | 25.8만 |
|---|
| 2025.10.31 | ₩53,682 | ₩55,073 | ₩53,228 | ₩54,110 | +0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩53,883 | ₩54,578 | ₩53,722 | ₩53,883 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩55,287 | ₩55,287 | ₩53,816 | ₩53,883 | -2.54% | 26.2만 |
|---|
| 2025.10.28 | ₩55,287 | ₩55,728 | ₩55,033 | ₩55,313 | +0.05% | 12.7만 |
|---|
| 2025.10.27 | ₩56,236 | ₩56,289 | ₩55,340 | ₩55,527 | -1.26% | 15.6만 |
|---|
| 2025.10.24 | ₩56,035 | ₩56,784 | ₩55,621 | ₩56,156 | +0.21% | 22만 |
|---|
| 2025.10.23 | ₩55,554 | ₩56,035 | ₩55,260 | ₩55,728 | +0.31% | 18.7만 |
|---|
| 2025.10.22 | ₩56,156 | ₩56,410 | ₩55,474 | ₩55,648 | -0.90% | 18.3만 |
|---|
| 2025.10.21 | ₩55,888 | ₩56,436 | ₩55,367 | ₩56,022 | +0.24% | 22.7만 |
|---|
| 2025.10.20 | ₩55,514 | ₩56,156 | ₩55,153 | ₩55,728 | +0.39% | 24만 |
|---|
| 2025.10.17 | ₩56,436 | ₩57,546 | ₩55,420 | ₩55,648 | -1.40% | 19.6만 |
|---|
| 2025.10.16 | ₩57,506 | ₩57,506 | ₩56,316 | ₩56,356 | -2.00% | 15.9만 |
|---|
| 2025.10.15 | ₩57,814 | ₩58,201 | ₩56,784 | ₩57,453 | -0.62% | 12.2만 |
|---|
| 2025.10.14 | ₩56,744 | ₩57,921 | ₩56,303 | ₩57,626 | +1.56% | 13.7만 |
|---|
| 2025.10.13 | ₩57,493 | ₩57,573 | ₩56,343 | ₩57,292 | -0.35% | 12만 |
|---|
| 2025.10.10 | ₩58,068 | ₩58,469 | ₩56,998 | ₩57,065 | -1.73% | 15.3만 |
|---|