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 | ₩43,042 | ₩43,417 | ₩42,159 | ₩42,453 | -1.37% | 15.7만 |
| 2026.10.08 | ₩42,534 | ₩43,484 | ₩42,440 | ₩43,069 | +1.26% | 18.7만 |
| 2026.10.07 | ₩41,436 | ₩42,520 | ₩41,316 | ₩42,320 | +2.13% | 17.7만 |
| 2026.10.06 | ₩41,931 | ₩42,132 | ₩41,436 | ₩41,865 | -0.16% | 18.4만 |
| 2026.10.05 | ₩40,914 | ₩41,891 | ₩40,071 | ₩41,798 | +2.16% | 25.9만 |
| 2026.10.02 | ₩42,025 | ₩42,293 | ₩40,325 | ₩40,834 | -2.83% | 43.4만 |
| 2026.10.01 | ₩40,673 | ₩42,293 | ₩40,673 | ₩41,905 | +3.03% | 23.7만 |
| 2026.09.30 | ₩40,874 | ₩41,155 | ₩40,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,499 |
| -0.92% |
| 23.2만 |
| 2026.09.29 | ₩41,008 | ₩41,450 | ₩40,486 | ₩40,928 | -0.20% | 15.9만 |
|---|
| 2026.09.28 | ₩41,757 | ₩41,757 | ₩40,834 | ₩41,289 | -1.12% | 51.3만 |
|---|
| 2026.09.25 | ₩42,400 | ₩42,494 | ₩41,463 | ₩41,677 | -1.70% | 37.8만 |
|---|
| 2026.09.24 | ₩43,872 | ₩44,448 | ₩41,476 | ₩42,293 | -3.60% | 58.9만 |
|---|
| 2026.09.23 | ₩44,314 | ₩44,635 | ₩43,591 | ₩43,645 | -1.51% | 8만 |
|---|
| 2026.09.22 | ₩44,341 | ₩44,541 | ₩43,604 | ₩44,515 | +0.39% | 12.6만 |
|---|
| 2026.09.21 | ₩43,872 | ₩44,287 | ₩43,537 | ₩43,979 | +0.24% | 13만 |
|---|
| 2026.09.18 | ₩43,966 | ₩44,073 | ₩43,444 | ₩43,899 | -0.15% | 25.6만 |
|---|
| 2026.09.17 | ₩45,451 | ₩45,773 | ₩44,220 | ₩44,541 | -2.00% | 16.1만 |
|---|
| 2026.09.16 | ₩45,063 | ₩45,973 | ₩44,702 | ₩45,906 | +1.87% | 14.7만 |
|---|
| 2026.09.15 | ₩44,354 | ₩45,318 | ₩43,899 | ₩45,291 | +2.11% | 15.4만 |
|---|
| 2026.09.14 | ₩44,702 | ₩45,719 | ₩44,233 | ₩44,461 | -0.54% | 16만 |
|---|
| 2026.09.11 | ₩44,100 | ₩44,702 | ₩43,604 | ₩44,635 | +1.21% | 12.7만 |
|---|
| 2026.09.10 | ₩43,765 | ₩44,073 | ₩43,310 | ₩43,979 | +0.49% | 15.3만 |
|---|
| 2026.09.09 | ₩43,364 | ₩43,658 | ₩42,386 | ₩43,537 | +0.40% | 19.6만 |
|---|
| 2026.09.08 | ₩44,956 | ₩44,970 | ₩42,935 | ₩43,564 | -3.10% | 15만 |
|---|
| 2026.09.04 | ₩44,742 | ₩45,639 | ₩44,073 | ₩45,384 | +1.44% | 15.3만 |
|---|
| 2026.09.03 | ₩45,545 | ₩46,054 | ₩44,996 | ₩45,277 | -0.59% | 27만 |
|---|
| 2026.09.02 | ₩45,478 | ₩46,214 | ₩44,796 | ₩45,117 | -0.79% | 16만 |
|---|
| 2026.09.01 | ₩45,880 | ₩46,268 | ₩45,117 | ₩45,224 | -1.43% | 15.5만 |
|---|
| 2026.08.31 | ₩45,973 | ₩46,509 | ₩44,862 | ₩46,040 | +0.15% | 15.6만 |
|---|
| 2026.08.28 | ₩45,652 | ₩46,562 | ₩44,622 | ₩46,000 | +0.76% | 17만 |
|---|
| 2026.08.27 | ₩45,103 | ₩46,054 | ₩44,648 | ₩45,706 | +1.34% | 17.6만 |
|---|
| 2026.08.26 | ₩45,304 | ₩45,692 | ₩45,063 | ₩45,465 | +0.35% | 19.7만 |
|---|
| 2026.08.25 | ₩44,488 | ₩45,371 | ₩44,019 | ₩45,237 | +1.68% | 23.8만 |
|---|
| 2026.08.24 | ₩45,036 | ₩45,492 | ₩44,260 | ₩44,729 | -0.68% | 18.2만 |
|---|
| 2026.08.21 | ₩44,555 | ₩45,010 | ₩43,752 | ₩44,903 | +0.78% | 17.3만 |
|---|
| 2026.08.20 | ₩44,073 | ₩44,622 | ₩43,738 | ₩44,474 | +0.91% | 15.2만 |
|---|
| 2026.08.19 | ₩44,100 | ₩45,224 | ₩43,765 | ₩44,287 | +0.42% | 20.1만 |
|---|
| 2026.08.18 | ₩42,333 | ₩44,287 | ₩42,333 | ₩44,100 | +4.17% | 40.5만 |
|---|
| 2026.08.17 | ₩42,842 | ₩43,190 | ₩41,757 | ₩41,931 | -2.12% | 16만 |
|---|
| 2026.08.14 | ₩44,113 | ₩44,354 | ₩42,882 | ₩43,149 | -2.18% | 18.4만 |
|---|
| 2026.08.13 | ₩42,226 | ₩44,220 | ₩41,744 | ₩44,180 | +4.63% | 30.8만 |
|---|
| 2026.08.12 | ₩41,583 | ₩41,945 | ₩40,740 | ₩41,731 | +0.35% | 22.9만 |
|---|
| 2026.08.11 | ₩43,029 | ₩43,056 | ₩41,784 | ₩42,012 | -2.36% | 28.5만 |
|---|
| 2026.08.10 | ₩44,073 | ₩44,354 | ₩43,056 | ₩43,216 | -1.94% | 25.4만 |
|---|
| 2026.08.07 | ₩44,274 | ₩45,652 | ₩43,645 | ₩44,407 | +0.30% | 33.4만 |
|---|
| 2026.08.06 | ₩46,883 | ₩48,182 | ₩41,851 | ₩44,287 | -5.54% | 74.5만 |
|---|
| 2026.08.05 | ₩53,937 | ₩54,807 | ₩52,291 | ₩53,682 | -0.47% | 29.5만 |
|---|
| 2026.08.04 | ₩52,692 | ₩53,856 | ₩52,638 | ₩53,642 | +1.80% | 33.4만 |
|---|
| 2026.08.03 | ₩52,371 | ₩53,803 | ₩52,331 | ₩53,334 | +1.84% | 35.8만 |
|---|
| 2026.07.31 | ₩52,920 | ₩52,920 | ₩51,340 | ₩52,250 | -1.26% | 36.3만 |
|---|
| 2026.07.30 | ₩54,311 | ₩54,311 | ₩52,398 | ₩53,495 | -1.50% | 34.5만 |
|---|
| 2026.07.29 | ₩55,302 | ₩56,051 | ₩54,659 | ₩54,847 | -0.82% | 28.8만 |
|---|
| 2026.07.28 | ₩55,021 | ₩56,547 | ₩54,927 | ₩54,940 | -0.15% | 24.9만 |
|---|
| 2026.07.27 | ₩53,321 | ₩54,485 | ₩52,344 | ₩54,204 | +1.66% | 25.3만 |
|---|
| 2026.07.24 | ₩53,522 | ₩53,870 | ₩52,371 | ₩53,201 | -0.60% | 17.1만 |
|---|
| 2026.07.23 | ₩52,438 | ₩53,401 | ₩51,916 | ₩53,254 | +1.56% | 14.3만 |
|---|
| 2026.07.22 | ₩53,308 | ₩53,308 | ₩52,264 | ₩52,866 | -0.83% | 13.7만 |
|---|
| 2026.07.21 | ₩52,973 | ₩53,522 | ₩52,638 | ₩53,227 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩53,334 | ₩53,963 | ₩52,518 | ₩53,602 | +0.50% | 13.3만 |
|---|
| 2026.07.17 | ₩53,334 | ₩54,552 | ₩53,027 | ₩53,642 | +0.58% | 23.5만 |
|---|
| 2026.07.16 | ₩52,906 | ₩54,847 | ₩52,826 | ₩53,977 | +2.02% | 21만 |
|---|
| 2026.07.15 | ₩51,474 | ₩53,535 | ₩50,952 | ₩52,411 | +1.82% | 20.3만 |
|---|
| 2026.07.14 | ₩51,421 | ₩52,545 | ₩50,658 | ₩51,474 | +0.10% | 21.1만 |
|---|
| 2026.07.13 | ₩50,537 | ₩52,291 | ₩50,082 | ₩52,157 | +3.20% | 24.8만 |
|---|
| 2026.07.10 | ₩50,082 | ₩50,591 | ₩49,426 | ₩50,096 | +0.03% | 19.6만 |
|---|
| 2026.07.09 | ₩49,533 | ₩49,975 | ₩47,954 | ₩49,841 | +0.62% | 18.4만 |
|---|
| 2026.07.08 | ₩50,564 | ₩50,564 | ₩49,881 | ₩50,042 | -1.03% | 12.4만 |
|---|
| 2026.07.07 | ₩51,046 | ₩51,702 | ₩50,738 | ₩50,925 | -0.24% | 20.2만 |
|---|
| 2026.07.06 | ₩50,229 | ₩50,858 | ₩49,453 | ₩50,336 | +0.21% | 18.6만 |
|---|
| 2026.07.02 | ₩50,484 | ₩51,514 | ₩49,413 | ₩50,738 | +0.50% | 24.5만 |
|---|
| 2026.07.01 | ₩47,834 | ₩50,765 | ₩47,727 | ₩50,497 | +5.57% | 22.5만 |
|---|
| 2026.06.30 | ₩48,008 | ₩48,048 | ₩47,098 | ₩47,539 | -0.98% | 19.8만 |
|---|
| 2026.06.29 | ₩48,249 | ₩48,583 | ₩47,245 | ₩48,182 | -0.14% | 32.8만 |
|---|
| 2026.06.26 | ₩45,572 | ₩48,476 | ₩45,572 | ₩48,262 | +5.90% | 68.7만 |
|---|
| 2026.06.25 | ₩45,666 | ₩46,683 | ₩44,662 | ₩45,518 | -0.32% | 15.1만 |
|---|
| 2026.06.24 | ₩45,344 | ₩46,616 | ₩45,304 | ₩45,773 | +0.94% | 25.3만 |
|---|
| 2026.06.23 | ₩43,283 | ₩45,425 | ₩42,882 | ₩45,277 | +4.61% | 42.5만 |
|---|
| 2026.06.22 | ₩43,952 | ₩44,849 | ₩42,681 | ₩43,283 | -1.52% | 20.9만 |
|---|
| 2026.06.18 | ₩44,956 | ₩45,291 | ₩43,524 | ₩44,220 | -1.64% | 30.7만 |
|---|
| 2026.06.17 | ₩43,832 | ₩44,970 | ₩43,832 | ₩44,501 | +1.53% | 19.6만 |
|---|
| 2026.06.16 | ₩45,144 | ₩46,295 | ₩43,471 | ₩44,207 | -2.08% | 15.4만 |
|---|
| 2026.06.15 | ₩45,518 | ₩46,094 | ₩44,648 | ₩44,809 | -1.56% | 21.7만 |
|---|
| 2026.06.12 | ₩45,773 | ₩46,857 | ₩45,505 | ₩45,732 | -0.09% | 19만 |
|---|
| 2026.06.11 | ₩45,960 | ₩46,803 | ₩45,157 | ₩45,840 | -0.26% | 21만 |
|---|
| 2026.06.10 | ₩45,532 | ₩46,763 | ₩44,929 | ₩45,960 | +0.94% | 31.1만 |
|---|
| 2026.06.09 | ₩44,608 | ₩45,786 | ₩44,608 | ₩45,197 | +1.32% | 27.9만 |
|---|
| 2026.06.08 | ₩44,006 | ₩45,344 | ₩43,939 | ₩44,796 | +1.79% | 17만 |
|---|
| 2026.06.05 | ₩43,377 | ₩44,555 | ₩43,350 | ₩44,167 | +1.82% | 26.6만 |
|---|
| 2026.06.04 | ₩44,126 | ₩47,017 | ₩43,270 | ₩43,497 | -1.43% | 32.4만 |
|---|
| 2026.06.03 | ₩44,113 | ₩44,113 | ₩42,855 | ₩43,270 | -1.91% | 23.6만 |
|---|
| 2026.06.02 | ₩44,715 | ₩45,036 | ₩44,140 | ₩44,515 | -0.45% | 15.5만 |
|---|
| 2026.06.01 | ₩43,323 | ₩45,612 | ₩42,761 | ₩45,210 | +4.36% | 32.4만 |
|---|
| 2026.05.29 | ₩42,989 | ₩44,648 | ₩42,654 | ₩43,551 | +1.31% | 34만 |
|---|
| 2026.05.28 | ₩42,346 | ₩43,069 | ₩42,346 | ₩42,989 | +1.52% | 18.9만 |
|---|
| 2026.05.27 | ₩41,557 | ₩42,386 | ₩41,423 | ₩42,306 | +1.80% | 19.2만 |
|---|
| 2026.05.26 | ₩41,985 | ₩42,186 | ₩41,048 | ₩41,450 | -1.28% | 23.3만 |
|---|
| 2026.05.22 | ₩41,302 | ₩42,641 | ₩40,687 | ₩42,186 | +2.14% | 25.6만 |
|---|
| 2026.05.21 | ₩41,128 | ₩41,597 | ₩40,687 | ₩41,517 | +0.94% | 25.6만 |
|---|
| 2026.05.20 | ₩40,914 | ₩41,731 | ₩40,754 | ₩41,517 | +1.47% | 30.2만 |
|---|
| 2026.05.19 | ₩41,583 | ₩42,922 | ₩40,941 | ₩41,356 | -0.55% | 24.9만 |
|---|
| 2026.05.18 | ₩40,205 | ₩42,520 | ₩40,192 | ₩41,972 | +4.39% | 31.5만 |
|---|
| 2026.05.15 | ₩39,094 | ₩40,285 | ₩39,041 | ₩40,205 | +2.84% | 26.8만 |
|---|
| 2026.05.14 | ₩38,746 | ₩39,670 | ₩38,438 | ₩39,094 | +0.90% | 27.7만 |
|---|
| 2026.05.13 | ₩38,746 | ₩39,081 | ₩37,729 | ₩38,505 | -0.62% | 26.2만 |
|---|
| 2026.05.12 | ₩39,696 | ₩39,750 | ₩38,425 | ₩39,107 | -1.48% | 26.5만 |
|---|
| 2026.05.11 | ₩39,817 | ₩40,004 | ₩39,268 | ₩39,375 | -1.11% | 16.6만 |
|---|
| 2026.05.08 | ₩39,362 | ₩40,928 | ₩38,960 | ₩39,977 | +1.56% | 25.2만 |
|---|
| 2026.05.07 | ₩37,956 | ₩40,473 | ₩36,805 | ₩40,018 | +5.43% | 33.1만 |
|---|
| 2026.05.06 | ₩40,821 | ₩40,821 | ₩39,161 | ₩39,402 | -3.48% | 17.9만 |
|---|
| 2026.05.05 | ₩41,061 | ₩41,182 | ₩40,098 | ₩40,647 | -1.01% | 26.5만 |
|---|
| 2026.05.04 | ₩41,717 | ₩42,467 | ₩40,874 | ₩40,981 | -1.76% | 25.7만 |
|---|
| 2026.05.01 | ₩42,132 | ₩42,708 | ₩41,878 | ₩42,052 | -0.19% | 27.6만 |
|---|
| 2026.04.30 | ₩41,851 | ₩42,547 | ₩41,463 | ₩42,199 | +0.83% | 17.3만 |
|---|
| 2026.04.29 | ₩42,132 | ₩42,507 | ₩41,958 | ₩42,253 | +0.29% | 16.2만 |
|---|
| 2026.04.28 | ₩41,369 | ₩42,440 | ₩41,329 | ₩42,146 | +1.88% | 17.9만 |
|---|
| 2026.04.27 | ₩40,780 | ₩41,463 | ₩40,767 | ₩40,834 | +0.13% | 11.4만 |
|---|
| 2026.04.24 | ₩39,777 | ₩40,834 | ₩39,536 | ₩40,780 | +2.52% | 17.7만 |
|---|
| 2026.04.23 | ₩40,473 | ₩40,473 | ₩39,536 | ₩40,004 | -1.16% | 14.4만 |
|---|
| 2026.04.22 | ₩40,473 | ₩40,874 | ₩40,272 | ₩40,553 | +0.20% | 10.8만 |
|---|
| 2026.04.21 | ₩39,991 | ₩40,821 | ₩39,991 | ₩40,499 | +1.27% | 11.9만 |
|---|
| 2026.04.20 | ₩39,710 | ₩40,299 | ₩39,683 | ₩40,031 | +0.81% | 10만 |
|---|
| 2026.04.17 | ₩39,951 | ₩40,432 | ₩39,830 | ₩39,964 | +0.03% | 13.3만 |
|---|
| 2026.04.16 | ₩39,161 | ₩39,777 | ₩39,161 | ₩39,563 | +1.03% | 15.3만 |
|---|
| 2026.04.15 | ₩39,014 | ₩39,402 | ₩39,014 | ₩39,241 | +0.58% | 11.3만 |
|---|
| 2026.04.14 | ₩38,893 | ₩39,522 | ₩38,800 | ₩39,134 | +0.62% | 11.9만 |
|---|
| 2026.04.13 | ₩37,863 | ₩39,081 | ₩37,675 | ₩38,987 | +2.97% | 18.3만 |
|---|
| 2026.04.10 | ₩38,184 | ₩38,532 | ₩35,936 | ₩37,863 | -0.84% | 14.9만 |
|---|
| 2026.04.09 | ₩38,545 | ₩38,559 | ₩37,849 | ₩38,371 | -0.45% | 14.9만 |
|---|
| 2026.04.08 | ₩40,352 | ₩40,352 | ₩38,478 | ₩38,585 | -4.38% | 32.7만 |
|---|
| 2026.04.07 | ₩39,910 | ₩40,111 | ₩39,107 | ₩39,201 | -1.78% | 17.5만 |
|---|
| 2026.04.06 | ₩39,322 | ₩40,178 | ₩38,974 | ₩39,910 | +1.50% | 24.1만 |
|---|
| 2026.04.02 | ₩38,398 | ₩39,589 | ₩38,064 | ₩39,589 | +3.10% | 15.6만 |
|---|
| 2026.04.01 | ₩39,041 | ₩39,188 | ₩37,622 | ₩38,679 | -0.93% | 26.5만 |
|---|
| 2026.03.31 | ₩40,566 | ₩40,968 | ₩39,027 | ₩39,054 | -3.73% | 55.3만 |
|---|
| 2026.03.30 | ₩39,415 | ₩40,084 | ₩39,268 | ₩39,977 | +1.43% | 18.9만 |
|---|
| 2026.03.27 | ₩39,107 | ₩39,576 | ₩38,345 | ₩39,295 | +0.48% | 37만 |
|---|
| 2026.03.26 | ₩38,612 | ₩39,803 | ₩38,612 | ₩39,308 | +1.80% | 30.4만 |
|---|
| 2026.03.25 | ₩39,094 | ₩39,897 | ₩37,943 | ₩38,746 | -0.89% | 29.8만 |
|---|
| 2026.03.24 | ₩38,304 | ₩39,389 | ₩37,876 | ₩39,041 | +1.92% | 22.1만 |
|---|
| 2026.03.23 | ₩38,264 | ₩39,094 | ₩37,756 | ₩38,706 | +1.15% | 35.5만 |
|---|
| 2026.03.20 | ₩37,314 | ₩37,528 | ₩36,926 | ₩37,394 | +0.22% | 34.3만 |
|---|
| 2026.03.19 | ₩37,488 | ₩38,184 | ₩37,073 | ₩37,314 | -0.46% | 23.5만 |
|---|
| 2026.03.18 | ₩37,863 | ₩38,572 | ₩37,595 | ₩37,675 | -0.49% | 23만 |
|---|
| 2026.03.17 | ₩38,385 | ₩39,241 | ₩37,916 | ₩38,197 | -0.49% | 45.2만 |
|---|
| 2026.03.16 | ₩36,979 | ₩37,368 | ₩36,270 | ₩37,006 | +0.07% | 26.7만 |
|---|
| 2026.03.13 | ₩36,243 | ₩36,846 | ₩35,828 | ₩36,805 | +1.55% | 55.5만 |
|---|
| 2026.03.12 | ₩35,936 | ₩36,805 | ₩35,454 | ₩36,043 | +0.30% | 39만 |
|---|
| 2026.03.11 | ₩36,966 | ₩37,180 | ₩35,936 | ₩36,176 | -2.14% | 47.6만 |
|---|
| 2026.03.10 | ₩38,385 | ₩38,385 | ₩36,444 | ₩36,966 | -3.70% | 48.7만 |
|---|
| 2026.03.09 | ₩38,358 | ₩38,559 | ₩37,207 | ₩38,117 | -0.63% | 42만 |
|---|
| 2026.03.06 | ₩38,478 | ₩38,840 | ₩38,090 | ₩38,773 | +0.77% | 30.6만 |
|---|
| 2026.03.05 | ₩38,826 | ₩39,469 | ₩38,612 | ₩39,107 | +0.72% | 24.2만 |
|---|
| 2026.03.04 | ₩37,916 | ₩39,241 | ₩37,849 | ₩38,947 | +2.72% | 29.8만 |
|---|
| 2026.03.03 | ₩36,685 | ₩38,064 | ₩36,350 | ₩37,421 | +2.01% | 32.9만 |
|---|
| 2026.03.02 | ₩36,645 | ₩37,716 | ₩35,962 | ₩37,314 | +1.83% | 38.7만 |
|---|
| 2026.02.27 | ₩35,842 | ₩37,515 | ₩35,226 | ₩37,167 | +3.70% | 47.1만 |
|---|
| 2026.02.26 | ₩37,876 | ₩38,438 | ₩33,901 | ₩35,909 | -5.19% | 100.7만 |
|---|
| 2026.02.25 | ₩41,838 | ₩42,949 | ₩41,329 | ₩42,119 | +0.67% | 27.3만 |
|---|
| 2026.02.24 | ₩41,450 | ₩42,253 | ₩41,155 | ₩41,570 | +0.29% | 21.7만 |
|---|
| 2026.02.23 | ₩43,283 | ₩43,444 | ₩40,473 | ₩41,383 | -4.39% | 23.9만 |
|---|
| 2026.02.20 | ₩43,551 | ₩43,845 | ₩42,949 | ₩43,216 | -0.77% | 26.9만 |
|---|
| 2026.02.19 | ₩43,310 | ₩43,631 | ₩42,587 | ₩43,604 | +0.68% | 15.7만 |
|---|
| 2026.02.18 | ₩42,306 | ₩44,059 | ₩42,079 | ₩43,765 | +3.45% | 22.9만 |
|---|
| 2026.02.17 | ₩42,574 | ₩43,417 | ₩41,142 | ₩42,360 | -0.50% | 22.5만 |
|---|
| 2026.02.13 | ₩42,159 | ₩43,337 | ₩41,985 | ₩42,320 | +0.38% | 29.4만 |
|---|
| 2026.02.12 | ₩42,801 | ₩42,975 | ₩41,717 | ₩42,012 | -1.84% | 37.7만 |
|---|
| 2026.02.11 | ₩47,820 | ₩47,968 | ₩42,025 | ₩42,895 | -10.30% | 41.4만 |
|---|
| 2026.02.10 | ₩49,520 | ₩49,988 | ₩47,472 | ₩47,486 | -4.11% | 22.8만 |
|---|
| 2026.02.09 | ₩50,658 | ₩50,658 | ₩49,480 | ₩49,533 | -2.22% | 12.9만 |
|---|
| 2026.02.06 | ₩50,162 | ₩50,899 | ₩49,721 | ₩50,658 | +0.99% | 19.3만 |
|---|
| 2026.02.05 | ₩50,149 | ₩50,604 | ₩49,641 | ₩49,975 | -0.35% | 16.7만 |
|---|
| 2026.02.04 | ₩50,189 | ₩50,979 | ₩49,707 | ₩50,136 | -0.11% | 12.4만 |
|---|
| 2026.02.03 | ₩50,992 | ₩51,340 | ₩49,520 | ₩49,908 | -2.13% | 13.3만 |
|---|
| 2026.02.02 | ₩50,899 | ₩51,742 | ₩50,042 | ₩51,139 | +0.47% | 14.5만 |
|---|
| 2026.01.30 | ₩48,971 | ₩51,019 | ₩48,891 | ₩50,858 | +3.85% | 20.6만 |
|---|
| 2026.01.29 | ₩49,172 | ₩49,721 | ₩48,449 | ₩49,145 | -0.05% | 17.1만 |
|---|
| 2026.01.28 | ₩50,069 | ₩50,229 | ₩48,864 | ₩49,052 | -2.03% | 12.1만 |
|---|
| 2026.01.27 | ₩50,323 | ₩50,765 | ₩49,493 | ₩50,002 | -0.64% | 9.6만 |
|---|
| 2026.01.26 | ₩50,229 | ₩50,658 | ₩49,547 | ₩50,497 | +0.53% | 15.2만 |
|---|
| 2026.01.23 | ₩50,684 | ₩51,487 | ₩50,122 | ₩50,229 | -0.90% | 16.1만 |
|---|
| 2026.01.22 | ₩50,564 | ₩51,233 | ₩50,296 | ₩50,899 | +0.66% | 18.6만 |
|---|
| 2026.01.21 | ₩50,966 | ₩51,180 | ₩49,922 | ₩50,484 | -0.95% | 15.8만 |
|---|
| 2026.01.20 | ₩51,407 | ₩51,862 | ₩50,444 | ₩50,618 | -1.54% | 13.1만 |
|---|
| 2026.01.16 | ₩52,612 | ₩52,799 | ₩51,943 | ₩52,197 | -0.79% | 15만 |
|---|
| 2026.01.15 | ₩52,612 | ₩53,562 | ₩52,331 | ₩52,759 | +0.28% | 21.1만 |
|---|
| 2026.01.14 | ₩51,969 | ₩52,531 | ₩51,969 | ₩52,464 | +0.95% | 9.9만 |
|---|
| 2026.01.13 | ₩52,103 | ₩52,117 | ₩51,300 | ₩51,916 | -0.36% | 12.4만 |
|---|
| 2026.01.12 | ₩50,966 | ₩52,036 | ₩50,631 | ₩51,902 | +1.84% | 13.3만 |
|---|
| 2026.01.09 | ₩50,658 | ₩51,394 | ₩50,096 | ₩51,126 | +0.92% | 11.7만 |
|---|
| 2026.01.08 | ₩49,413 | ₩50,939 | ₩49,413 | ₩50,631 | +2.46% | 20.5만 |
|---|
| 2026.01.07 | ₩50,122 | ₩50,256 | ₩49,159 | ₩49,667 | -0.91% | 11.9만 |
|---|
| 2026.01.06 | ₩49,507 | ₩50,323 | ₩49,279 | ₩50,216 | +1.43% | 14.1만 |
|---|
| 2026.01.05 | ₩48,476 | ₩50,323 | ₩48,182 | ₩49,761 | +2.65% | 14.9만 |
|---|
| 2026.01.02 | ₩48,463 | ₩48,918 | ₩47,914 | ₩48,704 | +0.50% | 14.2만 |
|---|
| 2025.12.31 | ₩48,275 | ₩49,011 | ₩48,275 | ₩48,463 | +0.39% | 15.8만 |
|---|
| 2025.12.30 | ₩49,199 | ₩49,413 | ₩48,824 | ₩49,226 | +0.05% | 11.4만 |
|---|
| 2025.12.29 | ₩48,516 | ₩49,413 | ₩48,316 | ₩49,386 | +1.79% | 13.2만 |
|---|
| 2025.12.26 | ₩48,275 | ₩48,837 | ₩47,794 | ₩48,503 | +0.47% | 11만 |
|---|
| 2025.12.24 | ₩48,262 | ₩48,757 | ₩48,008 | ₩48,369 | +0.22% | 6만 |
|---|
| 2025.12.23 | ₩48,476 | ₩48,811 | ₩47,927 | ₩48,530 | +0.11% | 14.4만 |
|---|
| 2025.12.22 | ₩48,811 | ₩49,400 | ₩48,356 | ₩48,490 | -0.66% | 12.6만 |
|---|
| 2025.12.19 | ₩49,293 | ₩49,480 | ₩48,490 | ₩48,864 | -0.87% | 30.6만 |
|---|
| 2025.12.18 | ₩49,855 | ₩50,149 | ₩49,426 | ₩49,520 | -0.67% | 11.7만 |
|---|
| 2025.12.17 | ₩49,346 | ₩49,801 | ₩48,958 | ₩49,373 | +0.05% | 12.5만 |
|---|
| 2025.12.16 | ₩48,476 | ₩49,761 | ₩47,794 | ₩49,386 | +1.88% | 17.1만 |
|---|
| 2025.12.15 | ₩49,172 | ₩49,172 | ₩47,794 | ₩48,476 | -1.42% | 19.2만 |
|---|
| 2025.12.12 | ₩49,038 | ₩49,681 | ₩48,837 | ₩48,945 | -0.19% | 27.5만 |
|---|
| 2025.12.11 | ₩47,379 | ₩49,092 | ₩47,272 | ₩48,998 | +3.42% | 25.1만 |
|---|
| 2025.12.10 | ₩46,442 | ₩47,352 | ₩45,210 | ₩47,044 | +1.30% | 22.8만 |
|---|
| 2025.12.09 | ₩45,933 | ₩46,495 | ₩45,465 | ₩46,348 | +0.90% | 11.8만 |
|---|
| 2025.12.08 | ₩46,549 | ₩46,656 | ₩45,679 | ₩45,866 | -1.47% | 14만 |
|---|
| 2025.12.05 | ₩46,683 | ₩47,044 | ₩46,054 | ₩46,214 | -1.00% | 10.4만 |
|---|
| 2025.12.04 | ₩47,593 | ₩47,860 | ₩46,562 | ₩46,723 | -1.83% | 11.8만 |
|---|
| 2025.12.03 | ₩46,977 | ₩47,727 | ₩46,950 | ₩47,486 | +1.08% | 17.5만 |
|---|
| 2025.12.02 | ₩46,616 | ₩47,098 | ₩46,201 | ₩46,883 | +0.57% | 12.2만 |
|---|
| 2025.12.01 | ₩46,428 | ₩47,272 | ₩46,134 | ₩46,415 | -0.03% | 25.2만 |
|---|
| 2025.11.28 | ₩47,111 | ₩47,673 | ₩46,830 | ₩46,964 | -0.31% | 7.2만 |
|---|
| 2025.11.26 | ₩47,218 | ₩47,713 | ₩46,723 | ₩47,258 | +0.09% | 14.3만 |
|---|
| 2025.11.25 | ₩47,071 | ₩48,222 | ₩47,071 | ₩47,486 | +0.88% | 22.8만 |
|---|
| 2025.11.24 | ₩46,562 | ₩47,071 | ₩45,906 | ₩46,776 | +0.46% | 19.8만 |
|---|
| 2025.11.21 | ₩45,786 | ₩47,151 | ₩45,786 | ₩46,656 | +1.90% | 33.8만 |
|---|
| 2025.11.20 | ₩47,258 | ₩47,820 | ₩45,625 | ₩45,799 | -3.09% | 37.7만 |
|---|
| 2025.11.19 | ₩47,794 | ₩49,065 | ₩46,562 | ₩46,602 | -2.49% | 27.1만 |
|---|
| 2025.11.18 | ₩46,964 | ₩49,895 | ₩46,857 | ₩47,794 | +1.77% | 19.1만 |
|---|
| 2025.11.17 | ₩47,365 | ₩47,927 | ₩46,375 | ₩46,883 | -1.02% | 32.7만 |
|---|
| 2025.11.14 | ₩46,910 | ₩47,727 | ₩46,535 | ₩47,646 | +1.57% | 21.4만 |
|---|
| 2025.11.13 | ₩46,576 | ₩47,419 | ₩46,228 | ₩47,071 | +1.06% | 19.3만 |
|---|
| 2025.11.12 | ₩46,442 | ₩47,660 | ₩46,388 | ₩46,643 | +0.43% | 33.9만 |
|---|
| 2025.11.11 | ₩46,616 | ₩46,709 | ₩45,599 | ₩46,428 | -0.40% | 27.2만 |
|---|
| 2025.11.10 | ₩45,050 | ₩47,526 | ₩44,970 | ₩46,629 | +3.51% | 35.5만 |
|---|
| 2025.11.07 | ₩46,643 | ₩47,191 | ₩44,180 | ₩44,581 | -4.42% | 40.8만 |
|---|
| 2025.11.06 | ₩53,910 | ₩54,472 | ₩46,228 | ₩46,776 | -13.23% | 60.9만 |
|---|
| 2025.11.05 | ₩54,151 | ₩54,726 | ₩53,080 | ₩54,499 | +0.64% | 51.2만 |
|---|
| 2025.11.04 | ₩54,178 | ₩54,713 | ₩53,789 | ₩53,856 | -0.59% | 19만 |
|---|
| 2025.11.03 | ₩53,977 | ₩54,726 | ₩53,094 | ₩54,365 | +0.72% | 25.8만 |
|---|
| 2025.10.31 | ₩53,736 | ₩55,128 | ₩53,281 | ₩54,164 | +0.80% | 26.8만 |
|---|
| 2025.10.30 | ₩53,937 | ₩54,633 | ₩53,776 | ₩53,937 | 0.00% | 16.2만 |
|---|
| 2025.10.29 | ₩55,342 | ₩55,342 | ₩53,870 | ₩53,937 | -2.54% | 26.2만 |
|---|
| 2025.10.28 | ₩55,342 | ₩55,784 | ₩55,088 | ₩55,369 | +0.05% | 12.7만 |
|---|
| 2025.10.27 | ₩56,292 | ₩56,346 | ₩55,396 | ₩55,583 | -1.26% | 15.6만 |
|---|
| 2025.10.24 | ₩56,092 | ₩56,841 | ₩55,677 | ₩56,212 | +0.21% | 22만 |
|---|
| 2025.10.23 | ₩55,610 | ₩56,092 | ₩55,315 | ₩55,784 | +0.31% | 18.7만 |
|---|
| 2025.10.22 | ₩56,212 | ₩56,466 | ₩55,529 | ₩55,703 | -0.90% | 18.3만 |
|---|
| 2025.10.21 | ₩55,944 | ₩56,493 | ₩55,422 | ₩56,078 | +0.24% | 22.7만 |
|---|
| 2025.10.20 | ₩55,570 | ₩56,212 | ₩55,208 | ₩55,784 | +0.39% | 24만 |
|---|
| 2025.10.17 | ₩56,493 | ₩57,604 | ₩55,476 | ₩55,703 | -1.40% | 19.6만 |
|---|
| 2025.10.16 | ₩57,564 | ₩57,564 | ₩56,373 | ₩56,413 | -2.00% | 15.9만 |
|---|
| 2025.10.15 | ₩57,872 | ₩58,260 | ₩56,841 | ₩57,510 | -0.62% | 12.2만 |
|---|
| 2025.10.14 | ₩56,801 | ₩57,979 | ₩56,359 | ₩57,684 | +1.56% | 13.7만 |
|---|
| 2025.10.13 | ₩57,550 | ₩57,631 | ₩56,399 | ₩57,350 | -0.35% | 12만 |
|---|
| 2025.10.10 | ₩58,126 | ₩58,527 | ₩57,055 | ₩57,122 | -1.73% | 15.3만 |
|---|