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 | ₩43,144 | ₩43,520 | ₩42,259 | ₩42,554 | -1.37% | 15.7만 |
| 2026.10.08 | ₩42,634 | ₩43,587 | ₩42,540 | ₩43,171 | +1.26% | 18.7만 |
| 2026.10.07 | ₩41,534 | ₩42,621 | ₩41,413 | ₩42,419 | +2.13% | 17.7만 |
| 2026.10.06 | ₩42,030 | ₩42,232 | ₩41,534 | ₩41,963 | -0.16% | 18.4만 |
| 2026.10.05 | ₩41,011 | ₩41,990 | ₩40,166 | ₩41,896 | +2.16% | 25.9만 |
| 2026.10.02 | ₩42,124 | ₩42,393 | ₩40,421 | ₩40,930 | -2.83% | 43.4만 |
| 2026.10.01 | ₩40,769 | ₩42,393 | ₩40,769 | ₩42,004 | +3.03% | 23.7만 |
| 2026.09.30 | ₩40,971 | ₩41,252 | ₩40,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,595 |
| -0.92% |
| 23.2만 |
| 2026.09.29 | ₩41,105 | ₩41,547 | ₩40,582 | ₩41,024 | -0.20% | 15.9만 |
|---|
| 2026.09.28 | ₩41,856 | ₩41,856 | ₩40,930 | ₩41,387 | -1.12% | 51.3만 |
|---|
| 2026.09.25 | ₩42,500 | ₩42,594 | ₩41,561 | ₩41,776 | -1.70% | 37.8만 |
|---|
| 2026.09.24 | ₩43,976 | ₩44,553 | ₩41,574 | ₩42,393 | -3.60% | 58.9만 |
|---|
| 2026.09.23 | ₩44,418 | ₩44,740 | ₩43,694 | ₩43,748 | -1.51% | 8만 |
|---|
| 2026.09.22 | ₩44,445 | ₩44,646 | ₩43,707 | ₩44,620 | +0.39% | 12.6만 |
|---|
| 2026.09.21 | ₩43,976 | ₩44,392 | ₩43,640 | ₩44,083 | +0.24% | 13만 |
|---|
| 2026.09.18 | ₩44,070 | ₩44,177 | ₩43,546 | ₩44,003 | -0.15% | 25.6만 |
|---|
| 2026.09.17 | ₩45,559 | ₩45,881 | ₩44,324 | ₩44,646 | -2.00% | 16.1만 |
|---|
| 2026.09.16 | ₩45,170 | ₩46,082 | ₩44,807 | ₩46,015 | +1.87% | 14.7만 |
|---|
| 2026.09.15 | ₩44,459 | ₩45,425 | ₩44,003 | ₩45,398 | +2.11% | 15.4만 |
|---|
| 2026.09.14 | ₩44,807 | ₩45,827 | ₩44,338 | ₩44,566 | -0.54% | 16만 |
|---|
| 2026.09.11 | ₩44,204 | ₩44,807 | ₩43,707 | ₩44,740 | +1.21% | 12.7만 |
|---|
| 2026.09.10 | ₩43,868 | ₩44,177 | ₩43,412 | ₩44,083 | +0.49% | 15.3만 |
|---|
| 2026.09.09 | ₩43,466 | ₩43,761 | ₩42,487 | ₩43,640 | +0.40% | 19.6만 |
|---|
| 2026.09.08 | ₩45,062 | ₩45,076 | ₩43,037 | ₩43,667 | -3.10% | 15만 |
|---|
| 2026.09.04 | ₩44,848 | ₩45,747 | ₩44,177 | ₩45,492 | +1.44% | 15.3만 |
|---|
| 2026.09.03 | ₩45,653 | ₩46,162 | ₩45,103 | ₩45,384 | -0.59% | 27만 |
|---|
| 2026.09.02 | ₩45,586 | ₩46,323 | ₩44,901 | ₩45,223 | -0.79% | 16만 |
|---|
| 2026.09.01 | ₩45,988 | ₩46,377 | ₩45,223 | ₩45,331 | -1.43% | 15.5만 |
|---|
| 2026.08.31 | ₩46,082 | ₩46,619 | ₩44,968 | ₩46,149 | +0.15% | 15.6만 |
|---|
| 2026.08.28 | ₩45,760 | ₩46,672 | ₩44,727 | ₩46,109 | +0.76% | 17만 |
|---|
| 2026.08.27 | ₩45,210 | ₩46,162 | ₩44,754 | ₩45,814 | +1.34% | 17.6만 |
|---|
| 2026.08.26 | ₩45,411 | ₩45,800 | ₩45,170 | ₩45,572 | +0.35% | 19.7만 |
|---|
| 2026.08.25 | ₩44,593 | ₩45,478 | ₩44,123 | ₩45,344 | +1.68% | 23.8만 |
|---|
| 2026.08.24 | ₩45,143 | ₩45,599 | ₩44,365 | ₩44,834 | -0.68% | 18.2만 |
|---|
| 2026.08.21 | ₩44,660 | ₩45,116 | ₩43,855 | ₩45,009 | +0.78% | 17.3만 |
|---|
| 2026.08.20 | ₩44,177 | ₩44,727 | ₩43,842 | ₩44,579 | +0.91% | 15.2만 |
|---|
| 2026.08.19 | ₩44,204 | ₩45,331 | ₩43,868 | ₩44,392 | +0.42% | 20.1만 |
|---|
| 2026.08.18 | ₩42,433 | ₩44,392 | ₩42,433 | ₩44,204 | +4.17% | 40.5만 |
|---|
| 2026.08.17 | ₩42,943 | ₩43,291 | ₩41,856 | ₩42,030 | -2.12% | 16만 |
|---|
| 2026.08.14 | ₩44,217 | ₩44,459 | ₩42,983 | ₩43,251 | -2.18% | 18.4만 |
|---|
| 2026.08.13 | ₩42,326 | ₩44,324 | ₩41,843 | ₩44,284 | +4.63% | 30.8만 |
|---|
| 2026.08.12 | ₩41,682 | ₩42,044 | ₩40,836 | ₩41,829 | +0.35% | 22.9만 |
|---|
| 2026.08.11 | ₩43,131 | ₩43,157 | ₩41,883 | ₩42,111 | -2.36% | 28.5만 |
|---|
| 2026.08.10 | ₩44,177 | ₩44,459 | ₩43,157 | ₩43,318 | -1.94% | 25.4만 |
|---|
| 2026.08.07 | ₩44,378 | ₩45,760 | ₩43,748 | ₩44,512 | +0.30% | 33.4만 |
|---|
| 2026.08.06 | ₩46,994 | ₩48,295 | ₩41,950 | ₩44,392 | -5.54% | 74.5만 |
|---|
| 2026.08.05 | ₩54,064 | ₩54,936 | ₩52,414 | ₩53,809 | -0.47% | 29.5만 |
|---|
| 2026.08.04 | ₩52,816 | ₩53,984 | ₩52,763 | ₩53,769 | +1.80% | 33.4만 |
|---|
| 2026.08.03 | ₩52,494 | ₩53,930 | ₩52,454 | ₩53,460 | +1.84% | 35.8만 |
|---|
| 2026.07.31 | ₩53,044 | ₩53,044 | ₩51,461 | ₩52,374 | -1.26% | 36.3만 |
|---|
| 2026.07.30 | ₩54,440 | ₩54,440 | ₩52,521 | ₩53,621 | -1.50% | 34.5만 |
|---|
| 2026.07.29 | ₩55,432 | ₩56,184 | ₩54,788 | ₩54,976 | -0.82% | 28.8만 |
|---|
| 2026.07.28 | ₩55,151 | ₩56,680 | ₩55,057 | ₩55,070 | -0.15% | 24.9만 |
|---|
| 2026.07.27 | ₩53,447 | ₩54,614 | ₩52,468 | ₩54,332 | +1.66% | 25.3만 |
|---|
| 2026.07.24 | ₩53,648 | ₩53,997 | ₩52,494 | ₩53,326 | -0.60% | 17.1만 |
|---|
| 2026.07.23 | ₩52,562 | ₩53,527 | ₩52,038 | ₩53,380 | +1.56% | 14.3만 |
|---|
| 2026.07.22 | ₩53,434 | ₩53,434 | ₩52,387 | ₩52,991 | -0.83% | 13.7만 |
|---|
| 2026.07.21 | ₩53,098 | ₩53,648 | ₩52,763 | ₩53,353 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩53,460 | ₩54,091 | ₩52,642 | ₩53,729 | +0.50% | 13.3만 |
|---|
| 2026.07.17 | ₩53,460 | ₩54,681 | ₩53,152 | ₩53,769 | +0.58% | 23.5만 |
|---|
| 2026.07.16 | ₩53,031 | ₩54,976 | ₩52,951 | ₩54,104 | +2.02% | 21만 |
|---|
| 2026.07.15 | ₩51,596 | ₩53,662 | ₩51,072 | ₩52,535 | +1.82% | 20.3만 |
|---|
| 2026.07.14 | ₩51,542 | ₩52,669 | ₩50,777 | ₩51,596 | +0.10% | 21.1만 |
|---|
| 2026.07.13 | ₩50,657 | ₩52,414 | ₩50,200 | ₩52,280 | +3.20% | 24.8만 |
|---|
| 2026.07.10 | ₩50,200 | ₩50,710 | ₩49,543 | ₩50,214 | +0.03% | 19.6만 |
|---|
| 2026.07.09 | ₩49,650 | ₩50,093 | ₩48,067 | ₩49,959 | +0.62% | 18.4만 |
|---|
| 2026.07.08 | ₩50,683 | ₩50,683 | ₩49,999 | ₩50,160 | -1.03% | 12.4만 |
|---|
| 2026.07.07 | ₩51,166 | ₩51,824 | ₩50,858 | ₩51,046 | -0.24% | 20.2만 |
|---|
| 2026.07.06 | ₩50,348 | ₩50,979 | ₩49,570 | ₩50,455 | +0.21% | 18.6만 |
|---|
| 2026.07.02 | ₩50,603 | ₩51,636 | ₩49,530 | ₩50,858 | +0.50% | 24.5만 |
|---|
| 2026.07.01 | ₩47,947 | ₩50,885 | ₩47,839 | ₩50,616 | +5.57% | 22.5만 |
|---|
| 2026.06.30 | ₩48,121 | ₩48,161 | ₩47,209 | ₩47,652 | -0.98% | 19.8만 |
|---|
| 2026.06.29 | ₩48,363 | ₩48,698 | ₩47,356 | ₩48,295 | -0.14% | 32.8만 |
|---|
| 2026.06.26 | ₩45,679 | ₩48,591 | ₩45,679 | ₩48,376 | +5.90% | 68.7만 |
|---|
| 2026.06.25 | ₩45,773 | ₩46,793 | ₩44,767 | ₩45,626 | -0.32% | 15.1만 |
|---|
| 2026.06.24 | ₩45,451 | ₩46,726 | ₩45,411 | ₩45,881 | +0.94% | 25.3만 |
|---|
| 2026.06.23 | ₩43,385 | ₩45,532 | ₩42,983 | ₩45,384 | +4.61% | 42.5만 |
|---|
| 2026.06.22 | ₩44,056 | ₩44,955 | ₩42,782 | ₩43,385 | -1.52% | 20.9만 |
|---|
| 2026.06.18 | ₩45,062 | ₩45,398 | ₩43,627 | ₩44,324 | -1.64% | 30.7만 |
|---|
| 2026.06.17 | ₩43,935 | ₩45,076 | ₩43,935 | ₩44,606 | +1.53% | 19.6만 |
|---|
| 2026.06.16 | ₩45,250 | ₩46,404 | ₩43,573 | ₩44,311 | -2.08% | 15.4만 |
|---|
| 2026.06.15 | ₩45,626 | ₩46,203 | ₩44,754 | ₩44,915 | -1.56% | 21.7만 |
|---|
| 2026.06.12 | ₩45,881 | ₩46,967 | ₩45,612 | ₩45,840 | -0.09% | 19만 |
|---|
| 2026.06.11 | ₩46,068 | ₩46,914 | ₩45,264 | ₩45,948 | -0.26% | 21만 |
|---|
| 2026.06.10 | ₩45,639 | ₩46,873 | ₩45,035 | ₩46,068 | +0.94% | 31.1만 |
|---|
| 2026.06.09 | ₩44,714 | ₩45,894 | ₩44,714 | ₩45,304 | +1.32% | 27.9만 |
|---|
| 2026.06.08 | ₩44,110 | ₩45,451 | ₩44,043 | ₩44,901 | +1.79% | 17만 |
|---|
| 2026.06.05 | ₩43,479 | ₩44,660 | ₩43,452 | ₩44,271 | +1.82% | 26.6만 |
|---|
| 2026.06.04 | ₩44,231 | ₩47,128 | ₩43,372 | ₩43,600 | -1.43% | 32.4만 |
|---|
| 2026.06.03 | ₩44,217 | ₩44,217 | ₩42,956 | ₩43,372 | -1.91% | 23.6만 |
|---|
| 2026.06.02 | ₩44,821 | ₩45,143 | ₩44,244 | ₩44,620 | -0.45% | 15.5만 |
|---|
| 2026.06.01 | ₩43,426 | ₩45,720 | ₩42,862 | ₩45,317 | +4.36% | 32.4만 |
|---|
| 2026.05.29 | ₩43,090 | ₩44,754 | ₩42,755 | ₩43,654 | +1.31% | 34만 |
|---|
| 2026.05.28 | ₩42,446 | ₩43,171 | ₩42,446 | ₩43,090 | +1.52% | 18.9만 |
|---|
| 2026.05.27 | ₩41,655 | ₩42,487 | ₩41,521 | ₩42,406 | +1.80% | 19.2만 |
|---|
| 2026.05.26 | ₩42,084 | ₩42,285 | ₩41,145 | ₩41,547 | -1.28% | 23.3만 |
|---|
| 2026.05.22 | ₩41,400 | ₩42,741 | ₩40,783 | ₩42,285 | +2.14% | 25.6만 |
|---|
| 2026.05.21 | ₩41,226 | ₩41,695 | ₩40,783 | ₩41,615 | +0.94% | 25.6만 |
|---|
| 2026.05.20 | ₩41,011 | ₩41,829 | ₩40,850 | ₩41,615 | +1.47% | 30.2만 |
|---|
| 2026.05.19 | ₩41,682 | ₩43,023 | ₩41,038 | ₩41,454 | -0.55% | 24.9만 |
|---|
| 2026.05.18 | ₩40,300 | ₩42,621 | ₩40,286 | ₩42,071 | +4.39% | 31.5만 |
|---|
| 2026.05.15 | ₩39,186 | ₩40,380 | ₩39,133 | ₩40,300 | +2.84% | 26.8만 |
|---|
| 2026.05.14 | ₩38,838 | ₩39,763 | ₩38,529 | ₩39,186 | +0.90% | 27.7만 |
|---|
| 2026.05.13 | ₩38,838 | ₩39,173 | ₩37,818 | ₩38,596 | -0.62% | 26.2만 |
|---|
| 2026.05.12 | ₩39,790 | ₩39,844 | ₩38,516 | ₩39,200 | -1.48% | 26.5만 |
|---|
| 2026.05.11 | ₩39,911 | ₩40,099 | ₩39,361 | ₩39,468 | -1.11% | 16.6만 |
|---|
| 2026.05.08 | ₩39,455 | ₩41,024 | ₩39,052 | ₩40,072 | +1.56% | 25.2만 |
|---|
| 2026.05.07 | ₩38,046 | ₩40,568 | ₩36,892 | ₩40,112 | +5.43% | 33.1만 |
|---|
| 2026.05.06 | ₩40,917 | ₩40,917 | ₩39,253 | ₩39,495 | -3.48% | 17.9만 |
|---|
| 2026.05.05 | ₩41,158 | ₩41,279 | ₩40,193 | ₩40,743 | -1.01% | 26.5만 |
|---|
| 2026.05.04 | ₩41,816 | ₩42,567 | ₩40,971 | ₩41,078 | -1.76% | 25.7만 |
|---|
| 2026.05.01 | ₩42,232 | ₩42,809 | ₩41,977 | ₩42,151 | -0.19% | 27.6만 |
|---|
| 2026.04.30 | ₩41,950 | ₩42,648 | ₩41,561 | ₩42,299 | +0.83% | 17.3만 |
|---|
| 2026.04.29 | ₩42,232 | ₩42,607 | ₩42,057 | ₩42,352 | +0.29% | 16.2만 |
|---|
| 2026.04.28 | ₩41,467 | ₩42,540 | ₩41,427 | ₩42,245 | +1.88% | 17.9만 |
|---|
| 2026.04.27 | ₩40,877 | ₩41,561 | ₩40,863 | ₩40,930 | +0.13% | 11.4만 |
|---|
| 2026.04.24 | ₩39,871 | ₩40,930 | ₩39,629 | ₩40,877 | +2.52% | 17.7만 |
|---|
| 2026.04.23 | ₩40,568 | ₩40,568 | ₩39,629 | ₩40,099 | -1.16% | 14.4만 |
|---|
| 2026.04.22 | ₩40,568 | ₩40,971 | ₩40,367 | ₩40,649 | +0.20% | 10.8만 |
|---|
| 2026.04.21 | ₩40,085 | ₩40,917 | ₩40,085 | ₩40,595 | +1.27% | 11.9만 |
|---|
| 2026.04.20 | ₩39,803 | ₩40,394 | ₩39,777 | ₩40,125 | +0.81% | 10만 |
|---|
| 2026.04.17 | ₩40,045 | ₩40,528 | ₩39,924 | ₩40,058 | +0.03% | 13.3만 |
|---|
| 2026.04.16 | ₩39,253 | ₩39,871 | ₩39,253 | ₩39,656 | +1.03% | 15.3만 |
|---|
| 2026.04.15 | ₩39,106 | ₩39,495 | ₩39,106 | ₩39,334 | +0.58% | 11.3만 |
|---|
| 2026.04.14 | ₩38,985 | ₩39,616 | ₩38,891 | ₩39,227 | +0.62% | 11.9만 |
|---|
| 2026.04.13 | ₩37,952 | ₩39,173 | ₩37,764 | ₩39,079 | +2.97% | 18.3만 |
|---|
| 2026.04.10 | ₩38,274 | ₩38,623 | ₩36,020 | ₩37,952 | -0.84% | 14.9만 |
|---|
| 2026.04.09 | ₩38,636 | ₩38,650 | ₩37,939 | ₩38,462 | -0.45% | 14.9만 |
|---|
| 2026.04.08 | ₩40,447 | ₩40,447 | ₩38,569 | ₩38,677 | -4.38% | 32.7만 |
|---|
| 2026.04.07 | ₩40,005 | ₩40,206 | ₩39,200 | ₩39,294 | -1.78% | 17.5만 |
|---|
| 2026.04.06 | ₩39,414 | ₩40,273 | ₩39,066 | ₩40,005 | +1.50% | 24.1만 |
|---|
| 2026.04.02 | ₩38,489 | ₩39,683 | ₩38,153 | ₩39,683 | +3.10% | 15.6만 |
|---|
| 2026.04.01 | ₩39,133 | ₩39,280 | ₩37,711 | ₩38,771 | -0.93% | 26.5만 |
|---|
| 2026.03.31 | ₩40,662 | ₩41,065 | ₩39,119 | ₩39,146 | -3.73% | 55.3만 |
|---|
| 2026.03.30 | ₩39,508 | ₩40,179 | ₩39,361 | ₩40,072 | +1.43% | 18.9만 |
|---|
| 2026.03.27 | ₩39,200 | ₩39,669 | ₩38,435 | ₩39,388 | +0.48% | 37만 |
|---|
| 2026.03.26 | ₩38,703 | ₩39,897 | ₩38,703 | ₩39,401 | +1.80% | 30.4만 |
|---|
| 2026.03.25 | ₩39,186 | ₩39,991 | ₩38,033 | ₩38,838 | -0.89% | 29.8만 |
|---|
| 2026.03.24 | ₩38,395 | ₩39,482 | ₩37,966 | ₩39,133 | +1.92% | 22.1만 |
|---|
| 2026.03.23 | ₩38,355 | ₩39,186 | ₩37,845 | ₩38,797 | +1.15% | 35.5만 |
|---|
| 2026.03.20 | ₩37,402 | ₩37,617 | ₩37,013 | ₩37,483 | +0.22% | 34.3만 |
|---|
| 2026.03.19 | ₩37,577 | ₩38,274 | ₩37,161 | ₩37,402 | -0.46% | 23.5만 |
|---|
| 2026.03.18 | ₩37,952 | ₩38,663 | ₩37,684 | ₩37,764 | -0.49% | 23만 |
|---|
| 2026.03.17 | ₩38,475 | ₩39,334 | ₩38,006 | ₩38,288 | -0.49% | 45.2만 |
|---|
| 2026.03.16 | ₩37,067 | ₩37,456 | ₩36,356 | ₩37,094 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩36,329 | ₩36,933 | ₩35,913 | ₩36,892 | +1.55% | 55.5만 |
|---|
| 2026.03.12 | ₩36,020 | ₩36,892 | ₩35,537 | ₩36,128 | +0.30% | 39만 |
|---|
| 2026.03.11 | ₩37,053 | ₩37,268 | ₩36,020 | ₩36,262 | -2.14% | 47.6만 |
|---|
| 2026.03.10 | ₩38,475 | ₩38,475 | ₩36,530 | ₩37,053 | -3.70% | 48.7만 |
|---|
| 2026.03.09 | ₩38,449 | ₩38,650 | ₩37,295 | ₩38,207 | -0.63% | 42만 |
|---|
| 2026.03.06 | ₩38,569 | ₩38,931 | ₩38,180 | ₩38,864 | +0.77% | 30.6만 |
|---|
| 2026.03.05 | ₩38,918 | ₩39,562 | ₩38,703 | ₩39,200 | +0.72% | 24.2만 |
|---|
| 2026.03.04 | ₩38,006 | ₩39,334 | ₩37,939 | ₩39,039 | +2.72% | 29.8만 |
|---|
| 2026.03.03 | ₩36,772 | ₩38,153 | ₩36,436 | ₩37,509 | +2.01% | 32.9만 |
|---|
| 2026.03.02 | ₩36,731 | ₩37,805 | ₩36,047 | ₩37,402 | +1.83% | 38.7만 |
|---|
| 2026.02.27 | ₩35,926 | ₩37,603 | ₩35,309 | ₩37,255 | +3.70% | 47.1만 |
|---|
| 2026.02.26 | ₩37,966 | ₩38,529 | ₩33,981 | ₩35,994 | -5.19% | 100.7만 |
|---|
| 2026.02.25 | ₩41,937 | ₩43,050 | ₩41,427 | ₩42,218 | +0.67% | 27.3만 |
|---|
| 2026.02.24 | ₩41,547 | ₩42,352 | ₩41,252 | ₩41,668 | +0.29% | 21.7만 |
|---|
| 2026.02.23 | ₩43,385 | ₩43,546 | ₩40,568 | ₩41,480 | -4.39% | 23.9만 |
|---|
| 2026.02.20 | ₩43,654 | ₩43,949 | ₩43,050 | ₩43,318 | -0.77% | 26.9만 |
|---|
| 2026.02.19 | ₩43,412 | ₩43,734 | ₩42,688 | ₩43,707 | +0.68% | 15.7만 |
|---|
| 2026.02.18 | ₩42,406 | ₩44,163 | ₩42,178 | ₩43,868 | +3.45% | 22.9만 |
|---|
| 2026.02.17 | ₩42,674 | ₩43,520 | ₩41,239 | ₩42,460 | -0.50% | 22.5만 |
|---|
| 2026.02.13 | ₩42,259 | ₩43,439 | ₩42,084 | ₩42,419 | +0.38% | 29.4만 |
|---|
| 2026.02.12 | ₩42,902 | ₩43,077 | ₩41,816 | ₩42,111 | -1.84% | 37.7만 |
|---|
| 2026.02.11 | ₩47,933 | ₩48,081 | ₩42,124 | ₩42,996 | -10.30% | 41.4만 |
|---|
| 2026.02.10 | ₩49,637 | ₩50,107 | ₩47,584 | ₩47,598 | -4.11% | 22.8만 |
|---|
| 2026.02.09 | ₩50,777 | ₩50,777 | ₩49,597 | ₩49,650 | -2.22% | 12.9만 |
|---|
| 2026.02.06 | ₩50,281 | ₩51,019 | ₩49,838 | ₩50,777 | +0.99% | 19.3만 |
|---|
| 2026.02.05 | ₩50,268 | ₩50,724 | ₩49,758 | ₩50,093 | -0.35% | 16.7만 |
|---|
| 2026.02.04 | ₩50,308 | ₩51,099 | ₩49,825 | ₩50,254 | -0.11% | 12.4만 |
|---|
| 2026.02.03 | ₩51,113 | ₩51,461 | ₩49,637 | ₩50,026 | -2.13% | 13.3만 |
|---|
| 2026.02.02 | ₩51,019 | ₩51,864 | ₩50,160 | ₩51,260 | +0.47% | 14.5만 |
|---|
| 2026.01.30 | ₩49,087 | ₩51,140 | ₩49,006 | ₩50,979 | +3.85% | 20.6만 |
|---|
| 2026.01.29 | ₩49,288 | ₩49,838 | ₩48,564 | ₩49,261 | -0.05% | 17.1만 |
|---|
| 2026.01.28 | ₩50,187 | ₩50,348 | ₩48,980 | ₩49,167 | -2.03% | 12.1만 |
|---|
| 2026.01.27 | ₩50,442 | ₩50,885 | ₩49,610 | ₩50,120 | -0.64% | 9.6만 |
|---|
| 2026.01.26 | ₩50,348 | ₩50,777 | ₩49,664 | ₩50,616 | +0.53% | 15.2만 |
|---|
| 2026.01.23 | ₩50,804 | ₩51,609 | ₩50,241 | ₩50,348 | -0.90% | 16.1만 |
|---|
| 2026.01.22 | ₩50,683 | ₩51,354 | ₩50,415 | ₩51,019 | +0.66% | 18.6만 |
|---|
| 2026.01.21 | ₩51,086 | ₩51,300 | ₩50,039 | ₩50,603 | -0.95% | 15.8만 |
|---|
| 2026.01.20 | ₩51,529 | ₩51,985 | ₩50,563 | ₩50,737 | -1.54% | 13.1만 |
|---|
| 2026.01.16 | ₩52,736 | ₩52,924 | ₩52,065 | ₩52,320 | -0.79% | 15만 |
|---|
| 2026.01.15 | ₩52,736 | ₩53,688 | ₩52,454 | ₩52,884 | +0.28% | 21.1만 |
|---|
| 2026.01.14 | ₩52,092 | ₩52,655 | ₩52,092 | ₩52,588 | +0.95% | 9.9만 |
|---|
| 2026.01.13 | ₩52,226 | ₩52,240 | ₩51,421 | ₩52,038 | -0.36% | 12.4만 |
|---|
| 2026.01.12 | ₩51,086 | ₩52,159 | ₩50,750 | ₩52,025 | +1.84% | 13.3만 |
|---|
| 2026.01.09 | ₩50,777 | ₩51,515 | ₩50,214 | ₩51,247 | +0.92% | 11.7만 |
|---|
| 2026.01.08 | ₩49,530 | ₩51,059 | ₩49,530 | ₩50,750 | +2.46% | 20.5만 |
|---|
| 2026.01.07 | ₩50,241 | ₩50,375 | ₩49,275 | ₩49,785 | -0.91% | 11.9만 |
|---|
| 2026.01.06 | ₩49,624 | ₩50,442 | ₩49,396 | ₩50,335 | +1.43% | 14.1만 |
|---|
| 2026.01.05 | ₩48,591 | ₩50,442 | ₩48,295 | ₩49,878 | +2.65% | 14.9만 |
|---|
| 2026.01.02 | ₩48,577 | ₩49,033 | ₩48,027 | ₩48,819 | +0.50% | 14.2만 |
|---|
| 2025.12.31 | ₩48,389 | ₩49,127 | ₩48,389 | ₩48,577 | +0.39% | 15.8만 |
|---|
| 2025.12.30 | ₩49,315 | ₩49,530 | ₩48,939 | ₩49,342 | +0.05% | 11.4만 |
|---|
| 2025.12.29 | ₩48,631 | ₩49,530 | ₩48,430 | ₩49,503 | +1.79% | 13.2만 |
|---|
| 2025.12.26 | ₩48,389 | ₩48,953 | ₩47,906 | ₩48,617 | +0.47% | 11만 |
|---|
| 2025.12.24 | ₩48,376 | ₩48,872 | ₩48,121 | ₩48,483 | +0.22% | 6만 |
|---|
| 2025.12.23 | ₩48,591 | ₩48,926 | ₩48,041 | ₩48,644 | +0.11% | 14.4만 |
|---|
| 2025.12.22 | ₩48,926 | ₩49,516 | ₩48,470 | ₩48,604 | -0.66% | 12.6만 |
|---|
| 2025.12.19 | ₩49,409 | ₩49,597 | ₩48,604 | ₩48,980 | -0.87% | 30.6만 |
|---|
| 2025.12.18 | ₩49,972 | ₩50,268 | ₩49,543 | ₩49,637 | -0.67% | 11.7만 |
|---|
| 2025.12.17 | ₩49,463 | ₩49,919 | ₩49,074 | ₩49,489 | +0.05% | 12.5만 |
|---|
| 2025.12.16 | ₩48,591 | ₩49,878 | ₩47,906 | ₩49,503 | +1.88% | 17.1만 |
|---|
| 2025.12.15 | ₩49,288 | ₩49,288 | ₩47,906 | ₩48,591 | -1.42% | 19.2만 |
|---|
| 2025.12.12 | ₩49,154 | ₩49,798 | ₩48,953 | ₩49,060 | -0.19% | 27.5만 |
|---|
| 2025.12.11 | ₩47,491 | ₩49,208 | ₩47,383 | ₩49,114 | +3.42% | 25.1만 |
|---|
| 2025.12.10 | ₩46,551 | ₩47,464 | ₩45,317 | ₩47,155 | +1.30% | 22.8만 |
|---|
| 2025.12.09 | ₩46,042 | ₩46,605 | ₩45,572 | ₩46,458 | +0.90% | 11.8만 |
|---|
| 2025.12.08 | ₩46,659 | ₩46,766 | ₩45,787 | ₩45,975 | -1.47% | 14만 |
|---|
| 2025.12.05 | ₩46,793 | ₩47,155 | ₩46,162 | ₩46,323 | -1.00% | 10.4만 |
|---|
| 2025.12.04 | ₩47,705 | ₩47,973 | ₩46,672 | ₩46,833 | -1.83% | 11.8만 |
|---|
| 2025.12.03 | ₩47,088 | ₩47,839 | ₩47,061 | ₩47,598 | +1.08% | 17.5만 |
|---|
| 2025.12.02 | ₩46,726 | ₩47,209 | ₩46,310 | ₩46,994 | +0.57% | 12.2만 |
|---|
| 2025.12.01 | ₩46,538 | ₩47,383 | ₩46,243 | ₩46,525 | -0.03% | 25.2만 |
|---|
| 2025.11.28 | ₩47,222 | ₩47,786 | ₩46,940 | ₩47,075 | -0.31% | 7.2만 |
|---|
| 2025.11.26 | ₩47,330 | ₩47,826 | ₩46,833 | ₩47,370 | +0.09% | 14.3만 |
|---|
| 2025.11.25 | ₩47,182 | ₩48,336 | ₩47,182 | ₩47,598 | +0.88% | 22.8만 |
|---|
| 2025.11.24 | ₩46,672 | ₩47,182 | ₩46,015 | ₩46,887 | +0.46% | 19.8만 |
|---|
| 2025.11.21 | ₩45,894 | ₩47,262 | ₩45,894 | ₩46,766 | +1.90% | 33.8만 |
|---|
| 2025.11.20 | ₩47,370 | ₩47,933 | ₩45,733 | ₩45,908 | -3.09% | 37.7만 |
|---|
| 2025.11.19 | ₩47,906 | ₩49,181 | ₩46,672 | ₩46,712 | -2.49% | 27.1만 |
|---|
| 2025.11.18 | ₩47,075 | ₩50,013 | ₩46,967 | ₩47,906 | +1.77% | 19.1만 |
|---|
| 2025.11.17 | ₩47,477 | ₩48,041 | ₩46,484 | ₩46,994 | -1.02% | 32.7만 |
|---|
| 2025.11.14 | ₩47,021 | ₩47,839 | ₩46,645 | ₩47,759 | +1.57% | 21.4만 |
|---|
| 2025.11.13 | ₩46,686 | ₩47,531 | ₩46,337 | ₩47,182 | +1.06% | 19.3만 |
|---|
| 2025.11.12 | ₩46,551 | ₩47,772 | ₩46,498 | ₩46,753 | +0.43% | 33.9만 |
|---|
| 2025.11.11 | ₩46,726 | ₩46,820 | ₩45,706 | ₩46,538 | -0.40% | 27.2만 |
|---|
| 2025.11.10 | ₩45,156 | ₩47,638 | ₩45,076 | ₩46,739 | +3.51% | 35.5만 |
|---|
| 2025.11.07 | ₩46,753 | ₩47,303 | ₩44,284 | ₩44,687 | -4.42% | 40.8만 |
|---|
| 2025.11.06 | ₩54,037 | ₩54,601 | ₩46,337 | ₩46,887 | -13.23% | 60.9만 |
|---|
| 2025.11.05 | ₩54,279 | ₩54,856 | ₩53,205 | ₩54,628 | +0.64% | 51.2만 |
|---|
| 2025.11.04 | ₩54,306 | ₩54,842 | ₩53,916 | ₩53,984 | -0.59% | 19만 |
|---|
| 2025.11.03 | ₩54,104 | ₩54,856 | ₩53,219 | ₩54,493 | +0.72% | 25.8만 |
|---|
| 2025.10.31 | ₩53,863 | ₩55,258 | ₩53,407 | ₩54,292 | +0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩54,064 | ₩54,762 | ₩53,903 | ₩54,064 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩55,473 | ₩55,473 | ₩53,997 | ₩54,064 | -2.54% | 26.2만 |
|---|
| 2025.10.28 | ₩55,473 | ₩55,915 | ₩55,218 | ₩55,500 | +0.05% | 12.7만 |
|---|
| 2025.10.27 | ₩56,425 | ₩56,479 | ₩55,526 | ₩55,714 | -1.26% | 15.6만 |
|---|
| 2025.10.24 | ₩56,224 | ₩56,975 | ₩55,808 | ₩56,345 | +0.21% | 22만 |
|---|
| 2025.10.23 | ₩55,741 | ₩56,224 | ₩55,446 | ₩55,915 | +0.31% | 18.7만 |
|---|
| 2025.10.22 | ₩56,345 | ₩56,600 | ₩55,660 | ₩55,835 | -0.90% | 18.3만 |
|---|
| 2025.10.21 | ₩56,076 | ₩56,626 | ₩55,553 | ₩56,211 | +0.24% | 22.7만 |
|---|
| 2025.10.20 | ₩55,701 | ₩56,345 | ₩55,339 | ₩55,915 | +0.39% | 24만 |
|---|
| 2025.10.17 | ₩56,626 | ₩57,740 | ₩55,607 | ₩55,835 | -1.40% | 19.6만 |
|---|
| 2025.10.16 | ₩57,700 | ₩57,700 | ₩56,506 | ₩56,546 | -2.00% | 15.9만 |
|---|
| 2025.10.15 | ₩58,008 | ₩58,397 | ₩56,975 | ₩57,646 | -0.62% | 12.2만 |
|---|
| 2025.10.14 | ₩56,935 | ₩58,116 | ₩56,492 | ₩57,820 | +1.56% | 13.7만 |
|---|
| 2025.10.13 | ₩57,686 | ₩57,767 | ₩56,532 | ₩57,485 | -0.35% | 12만 |
|---|
| 2025.10.10 | ₩58,263 | ₩58,666 | ₩57,190 | ₩57,257 | -1.73% | 15.3만 |
|---|