시장 데이터를 불러오는 중
전체 종목
Build-A-Bear Workshop, Inc. Common Stock 과거 주가
Build-A-Bear Workshop, Inc. Common Stock · BBW · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Build-A-Bear Workshop, Inc. Common Stock · BBW · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,734 | ₩34,881 | ₩34,010 | ₩34,238 | -1.43% | 20.2만 |
| 2026.10.08 | ₩34,157 | ₩35,310 | ₩33,902 | ₩34,734 | +1.69% | 27.8만 |
| 2026.10.07 | ₩34,130 | ₩34,533 | ₩33,755 | ₩34,291 | +0.47% | 24.4만 |
| 2026.10.06 | ₩34,921 | ₩35,404 | ₩34,305 | ₩34,385 | -1.54% | 35.7만 |
| 2026.10.05 | ₩34,103 | ₩34,975 | ₩33,889 | ₩34,868 | +2.24% | 29.5만 |
| 2026.10.02 | ₩34,358 | ₩34,466 | ₩33,580 | ₩34,278 | -0.23% | 26.6만 |
| 2026.10.01 | ₩33,768 | ₩34,385 | ₩33,245 | ₩34,077 | +0.91% | 45.8만 |
| 2026.09.30 | ₩34,264 | ₩34,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| -1.88% |
| 68.5만 |
| 2026.09.29 | ₩34,197 | ₩34,506 | ₩33,647 | ₩34,130 | -0.20% | 41.9만 |
|---|
| 2026.09.28 | ₩34,626 | ₩34,975 | ₩33,808 | ₩34,010 | -1.78% | 45.9만 |
|---|
| 2026.09.25 | ₩33,647 | ₩34,720 | ₩33,232 | ₩34,559 | +2.71% | 35.5만 |
|---|
| 2026.09.24 | ₩34,144 | ₩34,613 | ₩33,232 | ₩33,661 | -1.41% | 61.7만 |
|---|
| 2026.09.23 | ₩36,048 | ₩36,142 | ₩34,600 | ₩34,814 | -3.42% | 77.5만 |
|---|
| 2026.09.22 | ₩33,862 | ₩35,525 | ₩33,768 | ₩35,364 | +4.44% | 83.7만 |
|---|
| 2026.09.21 | ₩32,749 | ₩33,929 | ₩32,387 | ₩33,191 | +1.35% | 52.9만 |
|---|
| 2026.09.18 | ₩34,063 | ₩34,318 | ₩32,682 | ₩32,776 | -3.78% | 73.8만 |
|---|
| 2026.09.17 | ₩35,900 | ₩36,209 | ₩34,103 | ₩34,157 | -4.86% | 84.4만 |
|---|
| 2026.09.16 | ₩34,814 | ₩35,820 | ₩34,238 | ₩35,364 | +1.58% | 71.3만 |
|---|
| 2026.09.15 | ₩36,866 | ₩36,893 | ₩34,412 | ₩34,519 | -6.37% | 67.4만 |
|---|
| 2026.09.14 | ₩37,309 | ₩37,751 | ₩36,330 | ₩36,423 | -2.37% | 48.8만 |
|---|
| 2026.09.11 | ₩37,590 | ₩38,127 | ₩36,705 | ₩36,987 | -1.61% | 53.4만 |
|---|
| 2026.09.10 | ₩37,684 | ₩38,422 | ₩37,537 | ₩37,791 | +0.28% | 50.3만 |
|---|
| 2026.09.09 | ₩38,609 | ₩39,186 | ₩37,604 | ₩37,818 | -2.05% | 71.9만 |
|---|
| 2026.09.08 | ₩39,146 | ₩39,454 | ₩38,355 | ₩39,079 | -0.17% | 52.9만 |
|---|
| 2026.09.04 | ₩38,529 | ₩40,085 | ₩38,314 | ₩39,468 | +2.44% | 55.7만 |
|---|
| 2026.09.03 | ₩40,970 | ₩41,573 | ₩38,891 | ₩38,985 | -4.84% | 67.7만 |
|---|
| 2026.09.02 | ₩40,232 | ₩40,688 | ₩39,106 | ₩40,393 | +0.40% | 64.5만 |
|---|
| 2026.09.01 | ₩40,246 | ₩41,050 | ₩38,529 | ₩40,769 | +1.30% | 97.9만 |
|---|
| 2026.08.31 | ₩41,023 | ₩41,989 | ₩39,414 | ₩40,594 | -1.05% | 170.9만 |
|---|
| 2026.08.28 | ₩38,837 | ₩40,433 | ₩38,435 | ₩40,031 | +3.07% | 218.3만 |
|---|
| 2026.08.27 | ₩44,577 | ₩45,194 | ₩36,879 | ₩38,140 | -14.44% | 531.5만 |
|---|
| 2026.08.26 | ₩51,443 | ₩53,093 | ₩50,652 | ₩52,436 | +1.93% | 61.8만 |
|---|
| 2026.08.25 | ₩51,846 | ₩53,643 | ₩50,102 | ₩52,798 | +1.84% | 59.2만 |
|---|
| 2026.08.24 | ₩52,744 | ₩53,884 | ₩51,752 | ₩52,127 | -1.17% | 62.9만 |
|---|
| 2026.08.21 | ₩51,980 | ₩52,530 | ₩50,692 | ₩52,154 | +0.34% | 66.9만 |
|---|
| 2026.08.20 | ₩52,610 | ₩52,610 | ₩49,110 | ₩50,666 | -3.70% | 72.7만 |
|---|
| 2026.08.19 | ₩50,894 | ₩53,643 | ₩50,464 | ₩53,080 | +4.30% | 32.4만 |
|---|
| 2026.08.18 | ₩51,296 | ₩52,047 | ₩49,915 | ₩50,210 | -2.12% | 42.4만 |
|---|
| 2026.08.17 | ₩51,443 | ₩51,685 | ₩49,713 | ₩51,215 | -0.44% | 34.1만 |
|---|
| 2026.08.14 | ₩50,987 | ₩53,844 | ₩50,464 | ₩51,417 | +0.84% | 44.1만 |
|---|
| 2026.08.13 | ₩49,834 | ₩51,551 | ₩49,365 | ₩50,666 | +1.67% | 40.7만 |
|---|
| 2026.08.12 | ₩49,217 | ₩50,277 | ₩48,279 | ₩49,593 | +0.76% | 26.7만 |
|---|
| 2026.08.11 | ₩49,190 | ₩50,304 | ₩48,761 | ₩49,405 | +0.44% | 25.9만 |
|---|
| 2026.08.10 | ₩49,177 | ₩50,009 | ₩47,957 | ₩49,968 | +1.61% | 26.3만 |
|---|
| 2026.08.07 | ₩47,005 | ₩49,848 | ₩46,991 | ₩49,432 | +5.16% | 35.4만 |
|---|
| 2026.08.06 | ₩46,186 | ₩46,951 | ₩46,012 | ₩46,549 | +0.78% | 25.1만 |
|---|
| 2026.08.05 | ₩46,696 | ₩47,796 | ₩46,066 | ₩46,696 | 0.00% | 31.9만 |
|---|
| 2026.08.04 | ₩45,261 | ₩46,361 | ₩45,020 | ₩45,972 | +1.57% | 43.8만 |
|---|
| 2026.08.03 | ₩46,066 | ₩47,595 | ₩45,207 | ₩45,342 | -1.57% | 32.2만 |
|---|
| 2026.07.31 | ₩46,991 | ₩47,286 | ₩44,859 | ₩45,489 | -3.20% | 26.7만 |
|---|
| 2026.07.30 | ₩47,232 | ₩47,568 | ₩46,200 | ₩47,300 | +0.14% | 16.1만 |
|---|
| 2026.07.29 | ₩47,192 | ₩48,131 | ₩46,535 | ₩47,635 | +0.94% | 24.7만 |
|---|
| 2026.07.28 | ₩46,602 | ₩48,520 | ₩45,999 | ₩47,353 | +1.61% | 30.7만 |
|---|
| 2026.07.27 | ₩45,851 | ₩46,549 | ₩45,248 | ₩45,757 | -0.20% | 22만 |
|---|
| 2026.07.24 | ₩45,288 | ₩46,093 | ₩44,430 | ₩45,194 | -0.21% | 17.7만 |
|---|
| 2026.07.23 | ₩44,805 | ₩45,878 | ₩44,135 | ₩45,382 | +1.29% | 29.1만 |
|---|
| 2026.07.22 | ₩45,529 | ₩45,838 | ₩44,443 | ₩45,489 | -0.09% | 19.5만 |
|---|
| 2026.07.21 | ₩45,489 | ₩46,160 | ₩44,577 | ₩45,556 | +0.15% | 25만 |
|---|
| 2026.07.20 | ₩46,267 | ₩46,267 | ₩45,301 | ₩45,637 | -1.36% | 24.5만 |
|---|
| 2026.07.17 | ₩45,972 | ₩47,273 | ₩45,114 | ₩45,771 | -0.44% | 23.3만 |
|---|
| 2026.07.16 | ₩45,851 | ₩48,198 | ₩45,851 | ₩46,897 | +2.28% | 35.7만 |
|---|
| 2026.07.15 | ₩44,255 | ₩46,750 | ₩44,215 | ₩46,133 | +4.24% | 39.8만 |
|---|
| 2026.07.14 | ₩44,979 | ₩45,596 | ₩43,705 | ₩44,135 | -1.88% | 43.3만 |
|---|
| 2026.07.13 | ₩46,052 | ₩46,777 | ₩44,765 | ₩45,087 | -2.10% | 43.2만 |
|---|
| 2026.07.10 | ₩42,606 | ₩46,200 | ₩42,190 | ₩46,160 | +8.34% | 60만 |
|---|
| 2026.07.09 | ₩40,326 | ₩42,136 | ₩40,085 | ₩41,774 | +3.59% | 34.6만 |
|---|
| 2026.07.08 | ₩39,655 | ₩40,795 | ₩39,360 | ₩40,487 | +2.10% | 44.1만 |
|---|
| 2026.07.07 | ₩41,962 | ₩42,311 | ₩39,977 | ₩40,018 | -4.63% | 34.3만 |
|---|
| 2026.07.06 | ₩42,673 | ₩42,673 | ₩40,460 | ₩41,600 | -2.51% | 51.2만 |
|---|
| 2026.07.02 | ₩40,836 | ₩42,579 | ₩40,836 | ₩42,244 | +3.45% | 42.2만 |
|---|
| 2026.07.01 | ₩40,581 | ₩41,506 | ₩40,581 | ₩40,983 | +0.99% | 40.4만 |
|---|
| 2026.06.30 | ₩40,701 | ₩41,238 | ₩39,843 | ₩41,050 | +0.86% | 33.4만 |
|---|
| 2026.06.29 | ₩43,397 | ₩43,397 | ₩40,581 | ₩40,648 | -6.33% | 44.4만 |
|---|
| 2026.06.26 | ₩42,874 | ₩43,692 | ₩41,949 | ₩42,029 | -1.97% | 51.1만 |
|---|
| 2026.06.25 | ₩43,209 | ₩44,269 | ₩42,834 | ₩42,914 | -0.68% | 24.3만 |
|---|
| 2026.06.24 | ₩41,587 | ₩44,617 | ₩41,305 | ₩43,692 | +5.06% | 40만 |
|---|
| 2026.06.23 | ₩42,297 | ₩42,566 | ₩41,211 | ₩41,251 | -2.47% | 29.8만 |
|---|
| 2026.06.22 | ₩43,156 | ₩43,679 | ₩42,338 | ₩42,659 | -1.15% | 48.6만 |
|---|
| 2026.06.18 | ₩43,303 | ₩44,926 | ₩42,861 | ₩43,410 | +0.25% | 69.7만 |
|---|
| 2026.06.17 | ₩43,598 | ₩44,537 | ₩42,297 | ₩42,378 | -2.80% | 33.7만 |
|---|
| 2026.06.16 | ₩44,041 | ₩44,926 | ₩42,874 | ₩43,638 | -0.91% | 33.1만 |
|---|
| 2026.06.15 | ₩44,188 | ₩44,416 | ₩43,250 | ₩43,598 | -1.34% | 37.2만 |
|---|
| 2026.06.12 | ₩44,832 | ₩46,026 | ₩42,981 | ₩43,089 | -3.89% | 40.7만 |
|---|
| 2026.06.11 | ₩45,328 | ₩45,932 | ₩44,389 | ₩45,449 | +0.27% | 51.5만 |
|---|
| 2026.06.10 | ₩43,974 | ₩45,798 | ₩43,907 | ₩45,328 | +3.08% | 43.6만 |
|---|
| 2026.06.09 | ₩44,524 | ₩46,200 | ₩43,947 | ₩44,296 | -0.51% | 42.8만 |
|---|
| 2026.06.08 | ₩45,449 | ₩45,878 | ₩43,746 | ₩44,228 | -2.69% | 43.4만 |
|---|
| 2026.06.05 | ₩47,447 | ₩48,279 | ₩45,529 | ₩45,556 | -3.99% | 25.4만 |
|---|
| 2026.06.04 | ₩47,997 | ₩48,962 | ₩47,581 | ₩47,903 | -0.20% | 22.3만 |
|---|
| 2026.06.03 | ₩47,675 | ₩48,198 | ₩46,414 | ₩47,300 | -0.79% | 27.1만 |
|---|
| 2026.06.02 | ₩48,627 | ₩49,016 | ₩47,340 | ₩48,171 | -0.94% | 31.1만 |
|---|
| 2026.06.01 | ₩49,874 | ₩50,894 | ₩48,225 | ₩48,788 | -2.18% | 38.4만 |
|---|
| 2026.05.29 | ₩52,945 | ₩53,884 | ₩49,781 | ₩49,901 | -5.75% | 66.6만 |
|---|
| 2026.05.28 | ₩49,351 | ₩52,758 | ₩47,206 | ₩52,168 | +5.71% | 120.8만 |
|---|
| 2026.05.27 | ₩51,175 | ₩53,737 | ₩50,518 | ₩50,692 | -0.94% | 45.6만 |
|---|
| 2026.05.26 | ₩49,915 | ₩51,122 | ₩49,754 | ₩50,518 | +1.21% | 34.7만 |
|---|
| 2026.05.22 | ₩50,062 | ₩51,108 | ₩49,164 | ₩49,579 | -0.96% | 25.1만 |
|---|
| 2026.05.21 | ₩48,104 | ₩50,438 | ₩47,581 | ₩49,834 | +3.60% | 29.5만 |
|---|
| 2026.05.20 | ₩50,089 | ₩50,089 | ₩48,386 | ₩48,949 | -2.28% | 37.1만 |
|---|
| 2026.05.19 | ₩46,428 | ₩50,625 | ₩45,972 | ₩50,263 | +8.26% | 50.4만 |
|---|
| 2026.05.18 | ₩46,937 | ₩47,876 | ₩45,704 | ₩46,777 | -0.34% | 43.7만 |
|---|
| 2026.05.15 | ₩48,466 | ₩48,694 | ₩46,857 | ₩47,367 | -2.27% | 37.4만 |
|---|
| 2026.05.14 | ₩48,372 | ₩49,056 | ₩47,890 | ₩48,574 | +0.42% | 20.3만 |
|---|
| 2026.05.13 | ₩47,729 | ₩48,144 | ₩45,985 | ₩47,930 | +0.42% | 37.6만 |
|---|
| 2026.05.12 | ₩49,807 | ₩50,183 | ₩47,957 | ₩48,439 | -2.75% | 30만 |
|---|
| 2026.05.11 | ₩50,947 | ₩51,108 | ₩49,150 | ₩49,727 | -2.40% | 31.9만 |
|---|
| 2026.05.08 | ₩50,304 | ₩52,047 | ₩49,633 | ₩51,457 | +2.29% | 27.9만 |
|---|
| 2026.05.07 | ₩49,378 | ₩50,317 | ₩48,761 | ₩50,183 | +1.63% | 37.9만 |
|---|
| 2026.05.06 | ₩49,821 | ₩50,853 | ₩49,767 | ₩49,848 | +0.05% | 21.8만 |
|---|
| 2026.05.05 | ₩48,734 | ₩50,558 | ₩48,694 | ₩49,137 | +0.83% | 29.5만 |
|---|
| 2026.05.04 | ₩48,346 | ₩50,290 | ₩47,635 | ₩48,627 | +0.58% | 55.5만 |
|---|
| 2026.05.01 | ₩49,298 | ₩49,888 | ₩48,144 | ₩48,305 | -2.01% | 31.5만 |
|---|
| 2026.04.30 | ₩48,949 | ₩50,344 | ₩48,587 | ₩49,539 | +1.21% | 41.5만 |
|---|
| 2026.04.29 | ₩50,478 | ₩51,028 | ₩47,447 | ₩49,231 | -2.47% | 52만 |
|---|
| 2026.04.28 | ₩51,752 | ₩52,516 | ₩50,840 | ₩50,840 | -1.76% | 32.3만 |
|---|
| 2026.04.27 | ₩51,806 | ₩52,329 | ₩50,558 | ₩51,685 | -0.23% | 32.2만 |
|---|
| 2026.04.24 | ₩50,813 | ₩51,993 | ₩50,290 | ₩51,712 | +1.77% | 24.8만 |
|---|
| 2026.04.23 | ₩52,811 | ₩52,959 | ₩50,652 | ₩50,706 | -3.99% | 20.7만 |
|---|
| 2026.04.22 | ₩52,892 | ₩53,844 | ₩52,369 | ₩53,080 | +0.35% | 24.5만 |
|---|
| 2026.04.21 | ₩53,173 | ₩53,763 | ₩52,302 | ₩52,369 | -1.51% | 30.5만 |
|---|
| 2026.04.20 | ₩52,060 | ₩53,428 | ₩51,578 | ₩52,878 | +1.57% | 31.9만 |
|---|
| 2026.04.17 | ₩51,578 | ₩53,763 | ₩51,578 | ₩52,369 | +1.53% | 38.1만 |
|---|
| 2026.04.16 | ₩49,646 | ₩51,175 | ₩48,802 | ₩50,196 | +1.11% | 45.6만 |
|---|
| 2026.04.15 | ₩51,028 | ₩51,309 | ₩49,311 | ₩49,646 | -2.71% | 23.9만 |
|---|
| 2026.04.14 | ₩50,304 | ₩51,376 | ₩50,076 | ₩51,014 | +1.41% | 31.4만 |
|---|
| 2026.04.13 | ₩49,566 | ₩50,451 | ₩48,627 | ₩49,915 | +0.70% | 30.3만 |
|---|
| 2026.04.10 | ₩50,840 | ₩51,014 | ₩49,660 | ₩49,968 | -1.71% | 31.6만 |
|---|
| 2026.04.09 | ₩50,304 | ₩52,127 | ₩49,727 | ₩50,759 | +0.91% | 38.6만 |
|---|
| 2026.04.08 | ₩52,543 | ₩53,857 | ₩50,759 | ₩51,014 | -2.91% | 43.6만 |
|---|
| 2026.04.07 | ₩49,781 | ₩50,317 | ₩48,842 | ₩49,874 | +0.19% | 24.6만 |
|---|
| 2026.04.06 | ₩50,572 | ₩51,524 | ₩49,781 | ₩49,995 | -1.14% | 24.1만 |
|---|
| 2026.04.02 | ₩48,627 | ₩51,081 | ₩48,158 | ₩51,055 | +4.99% | 25.4만 |
|---|
| 2026.04.01 | ₩50,585 | ₩51,940 | ₩49,231 | ₩49,740 | -1.67% | 36.5만 |
|---|
| 2026.03.31 | ₩50,183 | ₩50,679 | ₩48,185 | ₩50,223 | +0.08% | 64.8만 |
|---|
| 2026.03.30 | ₩49,485 | ₩50,558 | ₩47,608 | ₩49,445 | -0.08% | 68.1만 |
|---|
| 2026.03.27 | ₩51,256 | ₩52,194 | ₩49,807 | ₩49,995 | -2.46% | 35.5만 |
|---|
| 2026.03.26 | ₩52,208 | ₩53,763 | ₩51,122 | ₩51,940 | -0.51% | 39.9만 |
|---|
| 2026.03.25 | ₩55,789 | ₩56,137 | ₩52,168 | ₩53,160 | -4.71% | 46.9만 |
|---|
| 2026.03.24 | ₩55,239 | ₩56,084 | ₩54,166 | ₩55,064 | -0.32% | 48.7만 |
|---|
| 2026.03.23 | ₩55,909 | ₩57,934 | ₩54,984 | ₩55,802 | -0.19% | 71만 |
|---|
| 2026.03.20 | ₩54,810 | ₩56,191 | ₩54,166 | ₩54,877 | +0.12% | 66.1만 |
|---|
| 2026.03.19 | ₩53,093 | ₩55,923 | ₩52,731 | ₩54,742 | +3.11% | 56.7만 |
|---|
| 2026.03.18 | ₩52,919 | ₩54,622 | ₩52,785 | ₩52,919 | 0.00% | 46.5만 |
|---|
| 2026.03.17 | ₩52,396 | ₩54,582 | ₩52,288 | ₩53,589 | +2.28% | 45.7만 |
|---|
| 2026.03.16 | ₩54,608 | ₩55,775 | ₩51,457 | ₩51,631 | -5.45% | 99.6만 |
|---|
| 2026.03.13 | ₩55,802 | ₩56,137 | ₩52,315 | ₩54,863 | -1.68% | 78.6만 |
|---|
| 2026.03.12 | ₩62,843 | ₩63,030 | ₩54,877 | ₩55,748 | -11.29% | 90.1만 |
|---|
| 2026.03.11 | ₩60,992 | ₩61,408 | ₩58,202 | ₩58,323 | -4.38% | 62.5만 |
|---|
| 2026.03.10 | ₩59,248 | ₩62,199 | ₩59,007 | ₩61,300 | +3.46% | 77.3만 |
|---|
| 2026.03.09 | ₩55,091 | ₩59,356 | ₩53,495 | ₩59,061 | +7.21% | 74.5만 |
|---|
| 2026.03.06 | ₩59,503 | ₩59,839 | ₩56,472 | ₩56,794 | -4.55% | 50.5만 |
|---|
| 2026.03.05 | ₩60,750 | ₩62,051 | ₩59,302 | ₩60,670 | -0.13% | 32.3만 |
|---|
| 2026.03.04 | ₩63,366 | ₩63,661 | ₩61,019 | ₩61,287 | -3.28% | 39만 |
|---|
| 2026.03.03 | ₩60,670 | ₩62,454 | ₩58,551 | ₩62,360 | +2.79% | 31.6만 |
|---|
| 2026.03.02 | ₩63,634 | ₩63,982 | ₩61,689 | ₩62,682 | -1.50% | 43.1만 |
|---|
| 2026.02.27 | ₩65,954 | ₩66,302 | ₩64,720 | ₩65,256 | -1.06% | 46.5만 |
|---|
| 2026.02.26 | ₩66,906 | ₩68,783 | ₩66,128 | ₩67,174 | +0.40% | 25.7만 |
|---|
| 2026.02.25 | ₩67,805 | ₩67,805 | ₩66,222 | ₩66,946 | -1.27% | 23.9만 |
|---|
| 2026.02.24 | ₩66,115 | ₩68,502 | ₩66,115 | ₩67,657 | +2.33% | 27.9만 |
|---|
| 2026.02.23 | ₩69,467 | ₩70,554 | ₩64,975 | ₩65,900 | -5.14% | 43.7만 |
|---|
| 2026.02.20 | ₩70,889 | ₩73,088 | ₩69,293 | ₩70,446 | -0.62% | 47.8만 |
|---|
| 2026.02.19 | ₩70,581 | ₩71,747 | ₩70,218 | ₩71,117 | +0.76% | 18.4만 |
|---|
| 2026.02.18 | ₩68,475 | ₩74,081 | ₩68,368 | ₩71,063 | +3.78% | 46.2만 |
|---|
| 2026.02.17 | ₩67,188 | ₩69,374 | ₩66,946 | ₩68,716 | +2.28% | 28.9만 |
|---|
| 2026.02.13 | ₩65,900 | ₩67,469 | ₩64,988 | ₩67,241 | +2.04% | 29.9만 |
|---|
| 2026.02.12 | ₩68,006 | ₩69,146 | ₩65,632 | ₩65,940 | -3.04% | 29.3만 |
|---|
| 2026.02.11 | ₩70,420 | ₩72,270 | ₩67,308 | ₩67,308 | -4.42% | 27.5만 |
|---|
| 2026.02.10 | ₩72,190 | ₩72,874 | ₩68,918 | ₩69,923 | -3.14% | 47.6만 |
|---|
| 2026.02.09 | ₩74,175 | ₩75,100 | ₩72,378 | ₩72,606 | -2.12% | 25.5만 |
|---|
| 2026.02.06 | ₩74,376 | ₩75,395 | ₩72,887 | ₩74,336 | -0.05% | 37.4만 |
|---|
| 2026.02.05 | ₩79,177 | ₩79,432 | ₩72,525 | ₩72,901 | -7.93% | 34.3만 |
|---|
| 2026.02.04 | ₩80,974 | ₩82,905 | ₩79,445 | ₩79,566 | -1.74% | 22.5만 |
|---|
| 2026.02.03 | ₩80,183 | ₩81,778 | ₩79,137 | ₩80,987 | +1.00% | 23.5만 |
|---|
| 2026.02.02 | ₩80,732 | ₩81,832 | ₩79,794 | ₩80,411 | -0.40% | 28.8만 |
|---|
| 2026.01.30 | ₩79,405 | ₩81,054 | ₩79,190 | ₩80,035 | +0.79% | 25.8만 |
|---|
| 2026.01.29 | ₩82,342 | ₩83,267 | ₩80,330 | ₩80,451 | -2.30% | 22.9만 |
|---|
| 2026.01.28 | ₩81,483 | ₩83,723 | ₩80,759 | ₩82,328 | +1.04% | 25.9만 |
|---|
| 2026.01.27 | ₩81,939 | ₩82,382 | ₩80,706 | ₩81,685 | -0.31% | 23만 |
|---|
| 2026.01.26 | ₩84,514 | ₩84,890 | ₩81,309 | ₩81,537 | -3.52% | 32.2만 |
|---|
| 2026.01.23 | ₩84,890 | ₩85,010 | ₩82,664 | ₩84,957 | +0.08% | 22.4만 |
|---|
| 2026.01.22 | ₩88,269 | ₩89,315 | ₩84,098 | ₩85,440 | -3.21% | 26.8만 |
|---|
| 2026.01.21 | ₩88,068 | ₩88,283 | ₩84,809 | ₩87,652 | -0.47% | 50.6만 |
|---|
| 2026.01.20 | ₩93,017 | ₩93,017 | ₩86,365 | ₩87,170 | -6.29% | 48.6만 |
|---|
| 2026.01.16 | ₩94,545 | ₩96,450 | ₩94,532 | ₩94,706 | +0.17% | 36.1만 |
|---|
| 2026.01.15 | ₩94,680 | ₩96,812 | ₩93,942 | ₩95,256 | +0.61% | 26.9만 |
|---|
| 2026.01.14 | ₩92,212 | ₩95,270 | ₩91,716 | ₩94,612 | +2.60% | 29.8만 |
|---|
| 2026.01.13 | ₩92,601 | ₩93,875 | ₩91,716 | ₩92,480 | -0.13% | 22.2만 |
|---|
| 2026.01.12 | ₩89,637 | ₩92,480 | ₩87,733 | ₩92,172 | +2.83% | 28.2만 |
|---|
| 2026.01.09 | ₩87,961 | ₩90,348 | ₩85,614 | ₩90,066 | +2.39% | 32.2만 |
|---|
| 2026.01.08 | ₩85,963 | ₩89,020 | ₩85,775 | ₩87,612 | +1.92% | 33.3만 |
|---|
| 2026.01.07 | ₩84,474 | ₩87,290 | ₩81,725 | ₩86,579 | +2.49% | 42.5만 |
|---|
| 2026.01.06 | ₩84,461 | ₩86,593 | ₩82,985 | ₩85,332 | +1.03% | 44만 |
|---|
| 2026.01.05 | ₩82,342 | ₩88,739 | ₩82,342 | ₩84,501 | +2.62% | 55.4만 |
|---|
| 2026.01.02 | ₩82,382 | ₩84,849 | ₩81,524 | ₩81,805 | -0.70% | 38.6만 |
|---|
| 2025.12.31 | ₩80,531 | ₩82,610 | ₩79,365 | ₩82,167 | +2.03% | 39.5만 |
|---|
| 2025.12.30 | ₩79,150 | ₩81,671 | ₩78,707 | ₩80,571 | +1.80% | 21.3만 |
|---|
| 2025.12.29 | ₩83,173 | ₩84,072 | ₩79,284 | ₩79,525 | -4.39% | 46.3만 |
|---|
| 2025.12.26 | ₩80,344 | ₩86,405 | ₩80,344 | ₩83,602 | +4.06% | 61.1만 |
|---|
| 2025.12.24 | ₩76,897 | ₩80,464 | ₩76,897 | ₩80,062 | +4.12% | 15.5만 |
|---|
| 2025.12.23 | ₩76,226 | ₩77,769 | ₩74,832 | ₩77,380 | +1.51% | 25.2만 |
|---|
| 2025.12.22 | ₩73,759 | ₩76,293 | ₩72,780 | ₩76,159 | +3.25% | 24.6만 |
|---|
| 2025.12.19 | ₩71,989 | ₩73,544 | ₩71,090 | ₩72,753 | +1.06% | 48.4만 |
|---|
| 2025.12.18 | ₩72,109 | ₩73,585 | ₩71,868 | ₩72,096 | -0.02% | 29.7만 |
|---|
| 2025.12.17 | ₩71,720 | ₩73,611 | ₩71,036 | ₩71,251 | -0.65% | 28.2만 |
|---|
| 2025.12.16 | ₩70,446 | ₩72,136 | ₩70,259 | ₩71,720 | +1.81% | 29.3만 |
|---|
| 2025.12.15 | ₩70,192 | ₩72,324 | ₩70,125 | ₩70,473 | +0.40% | 38만 |
|---|
| 2025.12.12 | ₩72,431 | ₩74,201 | ₩70,044 | ₩70,728 | -2.35% | 59.6만 |
|---|
| 2025.12.11 | ₩70,741 | ₩72,029 | ₩70,044 | ₩71,761 | +1.44% | 30.7만 |
|---|
| 2025.12.10 | ₩70,487 | ₩72,203 | ₩68,569 | ₩70,876 | +0.55% | 67.6만 |
|---|
| 2025.12.09 | ₩67,764 | ₩71,747 | ₩67,764 | ₩69,722 | +2.89% | 59.3만 |
|---|
| 2025.12.08 | ₩66,396 | ₩68,985 | ₩64,787 | ₩67,912 | +2.28% | 47.9만 |
|---|
| 2025.12.05 | ₩63,875 | ₩69,400 | ₩63,875 | ₩66,772 | +4.53% | 121.2만 |
|---|
| 2025.12.04 | ₩67,442 | ₩68,395 | ₩61,019 | ₩65,015 | -3.60% | 156.7만 |
|---|
| 2025.12.03 | ₩70,969 | ₩77,353 | ₩70,969 | ₩76,977 | +8.47% | 93.6만 |
|---|
| 2025.12.02 | ₩72,418 | ₩72,793 | ₩69,213 | ₩70,299 | -2.93% | 58.6만 |
|---|
| 2025.12.01 | ₩69,736 | ₩72,257 | ₩69,347 | ₩71,935 | +3.15% | 42.4만 |
|---|
| 2025.11.28 | ₩70,125 | ₩71,761 | ₩70,125 | ₩71,211 | +1.55% | 16.4만 |
|---|
| 2025.11.26 | ₩68,623 | ₩70,943 | ₩68,623 | ₩69,816 | +1.74% | 29.5만 |
|---|
| 2025.11.25 | ₩64,573 | ₩70,393 | ₩64,237 | ₩68,837 | +6.60% | 38만 |
|---|
| 2025.11.24 | ₩65,203 | ₩66,302 | ₩63,580 | ₩63,808 | -2.14% | 35.4만 |
|---|
| 2025.11.21 | ₩63,339 | ₩66,879 | ₩62,963 | ₩65,552 | +3.49% | 29.6만 |
|---|
| 2025.11.20 | ₩65,055 | ₩65,739 | ₩61,756 | ₩63,258 | -2.76% | 26.9만 |
|---|
| 2025.11.19 | ₩66,584 | ₩66,584 | ₩63,312 | ₩63,929 | -3.99% | 29.9만 |
|---|
| 2025.11.18 | ₩65,471 | ₩66,705 | ₩63,003 | ₩66,222 | +1.15% | 28.9만 |
|---|
| 2025.11.17 | ₩65,391 | ₩67,241 | ₩65,042 | ₩66,155 | +1.17% | 31.5만 |
|---|
| 2025.11.14 | ₩65,096 | ₩66,235 | ₩64,827 | ₩65,310 | +0.33% | 25.9만 |
|---|
| 2025.11.13 | ₩66,370 | ₩68,971 | ₩65,592 | ₩66,168 | -0.30% | 44.7만 |
|---|
| 2025.11.12 | ₩64,264 | ₩67,523 | ₩63,795 | ₩66,383 | +3.30% | 52.6만 |
|---|
| 2025.11.11 | ₩65,042 | ₩65,042 | ₩61,716 | ₩63,151 | -2.91% | 34.4만 |
|---|
| 2025.11.10 | ₩66,651 | ₩67,563 | ₩64,868 | ₩65,377 | -1.91% | 34.7만 |
|---|
| 2025.11.07 | ₩65,297 | ₩66,544 | ₩65,015 | ₩65,981 | +1.05% | 26.9만 |
|---|
| 2025.11.06 | ₩68,247 | ₩68,260 | ₩64,868 | ₩65,672 | -3.77% | 39.8만 |
|---|
| 2025.11.05 | ₩68,140 | ₩70,299 | ₩66,450 | ₩68,676 | +0.79% | 50.4만 |
|---|
| 2025.11.04 | ₩69,736 | ₩70,433 | ₩68,126 | ₩68,596 | -1.63% | 28만 |
|---|
| 2025.11.03 | ₩71,855 | ₩73,102 | ₩70,406 | ₩70,889 | -1.34% | 27.4만 |
|---|
| 2025.10.31 | ₩73,652 | ₩73,973 | ₩72,230 | ₩72,713 | -1.27% | 24.1만 |
|---|
| 2025.10.30 | ₩73,316 | ₩74,094 | ₩72,136 | ₩73,303 | -0.02% | 26.3만 |
|---|
| 2025.10.29 | ₩75,261 | ₩76,334 | ₩73,008 | ₩73,745 | -2.01% | 24.7만 |
|---|
| 2025.10.28 | ₩74,429 | ₩76,575 | ₩74,121 | ₩75,180 | +1.01% | 21.9만 |
|---|
| 2025.10.27 | ₩75,744 | ₩77,702 | ₩74,309 | ₩74,550 | -1.58% | 25.7만 |
|---|
| 2025.10.24 | ₩77,112 | ₩78,318 | ₩74,389 | ₩74,483 | -3.41% | 24.8만 |
|---|
| 2025.10.23 | ₩74,859 | ₩76,548 | ₩74,644 | ₩75,784 | +1.24% | 24.7만 |
|---|
| 2025.10.22 | ₩75,100 | ₩75,623 | ₩73,437 | ₩75,234 | +0.18% | 23.6만 |
|---|
| 2025.10.21 | ₩74,255 | ₩75,918 | ₩73,772 | ₩75,234 | +1.32% | 17.2만 |
|---|
| 2025.10.20 | ₩75,489 | ₩75,744 | ₩73,812 | ₩74,228 | -1.67% | 21.3만 |
|---|
| 2025.10.17 | ₩75,395 | ₩76,267 | ₩74,429 | ₩74,711 | -0.91% | 25.3만 |
|---|
| 2025.10.16 | ₩80,035 | ₩80,035 | ₩75,154 | ₩75,207 | -6.03% | 36.9만 |
|---|
| 2025.10.15 | ₩81,537 | ₩82,288 | ₩79,820 | ₩80,035 | -1.84% | 62.6만 |
|---|
| 2025.10.14 | ₩80,679 | ₩83,254 | ₩80,250 | ₩81,081 | +0.50% | 26.4만 |
|---|
| 2025.10.13 | ₩81,899 | ₩84,179 | ₩80,893 | ₩82,100 | +0.25% | 44.5만 |
|---|
| 2025.10.10 | ₩79,941 | ₩82,637 | ₩78,801 | ₩80,397 | +0.57% | 54.8만 |
|---|