시장 데이터를 불러오는 중
전체 종목
Bath & Body Works, Inc. 과거 주가
Bath & Body Works, Inc. · BBWI · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bath & Body Works, Inc. · BBWI · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,474 | ₩23,688 | ₩23,126 | ₩23,206 | -1.14% | 689.7만 |
| 2026.10.08 | ₩23,648 | ₩23,875 | ₩23,046 | ₩23,701 | +0.23% | 760만 |
| 2026.10.07 | ₩24,103 | ₩24,692 | ₩23,675 | ₩23,835 | -1.11% | 827.9만 |
| 2026.10.06 | ₩23,635 | ₩24,344 | ₩23,327 | ₩23,996 | +1.53% | 921.4만 |
| 2026.10.05 | ₩21,935 | ₩23,461 | ₩21,935 | ₩23,367 | +6.53% | 1239.1만 |
| 2026.10.02 | ₩22,176 | ₩22,336 | ₩21,480 | ₩21,493 | -3.08% | 565.4만 |
| 2026.10.01 | ₩21,520 | ₩22,149 | ₩21,520 | ₩21,948 | +1.99% | 519.7만 |
| 2026.09.30 | ₩21,507 | ₩21,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,159 |
| ₩21,306 |
| -0.93% |
| 586.9만 |
| 2026.09.29 | ₩21,774 | ₩21,788 | ₩21,145 | ₩21,400 | -1.72% | 498.2만 |
|---|
| 2026.09.28 | ₩21,520 | ₩22,015 | ₩21,078 | ₩21,667 | +0.68% | 883.3만 |
|---|
| 2026.09.25 | ₩22,417 | ₩22,658 | ₩21,855 | ₩22,015 | -1.79% | 572.9만 |
|---|
| 2026.09.24 | ₩22,751 | ₩22,979 | ₩22,269 | ₩22,484 | -1.18% | 744.3만 |
|---|
| 2026.09.23 | ₩22,751 | ₩22,952 | ₩22,363 | ₩22,778 | +0.12% | 631.1만 |
|---|
| 2026.09.22 | ₩23,193 | ₩23,554 | ₩22,832 | ₩22,992 | -0.87% | 641.1만 |
|---|
| 2026.09.21 | ₩23,487 | ₩23,487 | ₩22,631 | ₩22,631 | -3.65% | 836.2만 |
|---|
| 2026.09.18 | ₩22,912 | ₩24,116 | ₩22,912 | ₩23,287 | +1.64% | 873.7만 |
|---|
| 2026.09.17 | ₩22,791 | ₩23,059 | ₩22,417 | ₩23,006 | +0.94% | 608.8만 |
|---|
| 2026.09.16 | ₩22,377 | ₩23,220 | ₩22,350 | ₩22,390 | +0.06% | 584.5만 |
|---|
| 2026.09.15 | ₩23,969 | ₩24,103 | ₩22,216 | ₩22,377 | -6.64% | 853.9만 |
|---|
| 2026.09.14 | ₩24,478 | ₩24,518 | ₩23,728 | ₩23,969 | -2.08% | 585.9만 |
|---|
| 2026.09.11 | ₩24,090 | ₩24,946 | ₩24,076 | ₩24,852 | +3.17% | 634.7만 |
|---|
| 2026.09.10 | ₩23,554 | ₩23,581 | ₩23,059 | ₩23,354 | -0.85% | 527.3만 |
|---|
| 2026.09.09 | ₩24,919 | ₩25,000 | ₩23,701 | ₩23,701 | -4.89% | 631.3만 |
|---|
| 2026.09.08 | ₩26,298 | ₩26,405 | ₩25,013 | ₩25,294 | -3.82% | 535.9만 |
|---|
| 2026.09.04 | ₩24,919 | ₩26,659 | ₩24,531 | ₩26,110 | +4.78% | 648.5만 |
|---|
| 2026.09.03 | ₩24,879 | ₩25,415 | ₩24,116 | ₩25,388 | +2.04% | 571.9만 |
|---|
| 2026.09.02 | ₩24,638 | ₩25,388 | ₩24,612 | ₩24,799 | +0.65% | 526.1만 |
|---|
| 2026.09.01 | ₩25,120 | ₩25,629 | ₩24,692 | ₩24,906 | -0.85% | 633.1만 |
|---|
| 2026.08.31 | ₩25,762 | ₩26,030 | ₩25,241 | ₩25,762 | 0.00% | 520.9만 |
|---|
| 2026.08.28 | ₩25,093 | ₩26,673 | ₩25,026 | ₩25,722 | +2.51% | 676.9만 |
|---|
| 2026.08.27 | ₩25,013 | ₩25,214 | ₩23,875 | ₩24,959 | -0.21% | 768.3만 |
|---|
| 2026.08.26 | ₩24,438 | ₩25,615 | ₩23,300 | ₩25,294 | +3.50% | 1637.3만 |
|---|
| 2026.08.25 | ₩25,642 | ₩25,642 | ₩23,327 | ₩23,527 | -8.25% | 1223.2만 |
|---|
| 2026.08.24 | ₩26,017 | ₩26,365 | ₩25,281 | ₩25,655 | -1.39% | 656.8만 |
|---|
| 2026.08.21 | ₩26,151 | ₩26,311 | ₩25,736 | ₩26,030 | -0.46% | 555.2만 |
|---|
| 2026.08.20 | ₩25,816 | ₩26,485 | ₩25,535 | ₩26,284 | +1.81% | 602.9만 |
|---|
| 2026.08.19 | ₩27,221 | ₩27,864 | ₩26,311 | ₩26,325 | -3.29% | 675.9만 |
|---|
| 2026.08.18 | ₩26,164 | ₩27,114 | ₩25,629 | ₩26,820 | +2.51% | 847.4만 |
|---|
| 2026.08.17 | ₩25,415 | ₩25,428 | ₩24,197 | ₩25,174 | -0.95% | 508.4만 |
|---|
| 2026.08.14 | ₩25,562 | ₩26,325 | ₩25,107 | ₩25,977 | +1.62% | 647.9만 |
|---|
| 2026.08.13 | ₩24,518 | ₩25,160 | ₩23,996 | ₩24,933 | +1.69% | 524.1만 |
|---|
| 2026.08.12 | ₩25,147 | ₩25,160 | ₩24,223 | ₩24,264 | -3.51% | 592.8만 |
|---|
| 2026.08.11 | ₩25,696 | ₩25,936 | ₩25,267 | ₩25,267 | -1.67% | 529.3만 |
|---|
| 2026.08.10 | ₩26,686 | ₩26,846 | ₩25,816 | ₩25,856 | -3.11% | 735.2만 |
|---|
| 2026.08.07 | ₩27,034 | ₩27,489 | ₩26,606 | ₩27,248 | +0.79% | 463.6만 |
|---|
| 2026.08.06 | ₩27,569 | ₩28,011 | ₩26,927 | ₩26,954 | -2.23% | 464.7만 |
|---|
| 2026.08.05 | ₩28,800 | ₩28,854 | ₩27,542 | ₩27,823 | -3.39% | 372만 |
|---|
| 2026.08.04 | ₩27,971 | ₩28,278 | ₩27,703 | ₩28,185 | +0.77% | 432.3만 |
|---|
| 2026.08.03 | ₩27,502 | ₩28,105 | ₩26,980 | ₩28,064 | +2.04% | 480.6만 |
|---|
| 2026.07.31 | ₩26,739 | ₩27,047 | ₩26,244 | ₩26,927 | +0.70% | 403.8만 |
|---|
| 2026.07.30 | ₩26,525 | ₩26,793 | ₩25,977 | ₩26,699 | +0.66% | 406.8만 |
|---|
| 2026.07.29 | ₩26,806 | ₩27,355 | ₩26,030 | ₩26,365 | -1.65% | 533.8만 |
|---|
| 2026.07.28 | ₩27,783 | ₩28,171 | ₩27,315 | ₩27,435 | -1.25% | 493.3만 |
|---|
| 2026.07.27 | ₩27,315 | ₩27,703 | ₩26,793 | ₩27,422 | +0.39% | 551.3만 |
|---|
| 2026.07.24 | ₩26,097 | ₩27,061 | ₩25,602 | ₩26,632 | +2.05% | 453.8만 |
|---|
| 2026.07.23 | ₩26,204 | ₩26,619 | ₩25,602 | ₩25,883 | -1.23% | 487.5만 |
|---|
| 2026.07.22 | ₩26,753 | ₩27,208 | ₩26,659 | ₩26,846 | +0.35% | 380만 |
|---|
| 2026.07.21 | ₩26,887 | ₩27,235 | ₩26,378 | ₩27,128 | +0.90% | 490.9만 |
|---|
| 2026.07.20 | ₩27,864 | ₩28,091 | ₩27,061 | ₩27,449 | -1.49% | 448만 |
|---|
| 2026.07.17 | ₩27,971 | ₩29,055 | ₩27,703 | ₩27,931 | -0.14% | 503.1만 |
|---|
| 2026.07.16 | ₩28,011 | ₩29,175 | ₩28,011 | ₩28,265 | +0.91% | 581.1만 |
|---|
| 2026.07.15 | ₩26,873 | ₩27,984 | ₩26,726 | ₩27,649 | +2.89% | 445.6만 |
|---|
| 2026.07.14 | ₩27,556 | ₩28,145 | ₩26,539 | ₩26,820 | -2.67% | 438만 |
|---|
| 2026.07.13 | ₩27,743 | ₩28,238 | ₩27,087 | ₩27,328 | -1.50% | 460.2만 |
|---|
| 2026.07.10 | ₩26,913 | ₩27,556 | ₩26,525 | ₩27,208 | +1.09% | 372.8만 |
|---|
| 2026.07.09 | ₩25,950 | ₩27,020 | ₩25,629 | ₩26,673 | +2.78% | 420.9만 |
|---|
| 2026.07.08 | ₩26,298 | ₩26,579 | ₩25,401 | ₩25,950 | -1.32% | 795.9만 |
|---|
| 2026.07.07 | ₩29,363 | ₩29,590 | ₩27,542 | ₩27,596 | -6.02% | 684.2만 |
|---|
| 2026.07.06 | ₩29,108 | ₩29,871 | ₩28,064 | ₩29,336 | +0.78% | 451.4만 |
|---|
| 2026.07.02 | ₩29,951 | ₩30,420 | ₩28,600 | ₩29,389 | -1.88% | 589.1만 |
|---|
| 2026.07.01 | ₩31,076 | ₩31,330 | ₩29,657 | ₩29,938 | -3.66% | 583.6만 |
|---|
| 2026.06.30 | ₩30,567 | ₩31,330 | ₩30,125 | ₩30,955 | +1.27% | 625.8만 |
|---|
| 2026.06.29 | ₩30,554 | ₩31,758 | ₩29,831 | ₩31,450 | +2.93% | 632.7만 |
|---|
| 2026.06.26 | ₩29,255 | ₩30,808 | ₩29,095 | ₩30,594 | +4.57% | 657.3만 |
|---|
| 2026.06.25 | ₩29,336 | ₩30,152 | ₩29,095 | ₩29,202 | -0.46% | 584.8만 |
|---|
| 2026.06.24 | ₩28,412 | ₩29,309 | ₩28,145 | ₩29,189 | +2.73% | 506.1만 |
|---|
| 2026.06.23 | ₩26,458 | ₩28,278 | ₩25,963 | ₩27,730 | +4.81% | 630.6만 |
|---|
| 2026.06.22 | ₩27,797 | ₩27,797 | ₩26,003 | ₩26,271 | -5.49% | 687.3만 |
|---|
| 2026.06.18 | ₩27,957 | ₩28,359 | ₩27,409 | ₩27,516 | -1.58% | 614.2만 |
|---|
| 2026.06.17 | ₩28,640 | ₩29,055 | ₩27,328 | ₩27,409 | -4.30% | 493.9만 |
|---|
| 2026.06.16 | ₩26,833 | ₩28,305 | ₩26,405 | ₩28,198 | +5.09% | 815.9만 |
|---|
| 2026.06.15 | ₩26,432 | ₩26,606 | ₩25,602 | ₩26,044 | -1.47% | 603만 |
|---|
| 2026.06.12 | ₩25,294 | ₩26,164 | ₩24,946 | ₩25,963 | +2.65% | 461.3만 |
|---|
| 2026.06.11 | ₩23,983 | ₩25,214 | ₩23,956 | ₩25,187 | +5.02% | 483.9만 |
|---|
| 2026.06.10 | ₩24,090 | ₩24,933 | ₩23,849 | ₩24,250 | +0.67% | 517만 |
|---|
| 2026.06.09 | ₩24,759 | ₩25,294 | ₩24,143 | ₩24,491 | -1.08% | 564.6만 |
|---|
| 2026.06.08 | ₩23,300 | ₩24,638 | ₩23,139 | ₩24,491 | +5.11% | 593.3만 |
|---|
| 2026.06.05 | ₩23,822 | ₩24,156 | ₩23,126 | ₩23,327 | -2.08% | 448.7만 |
|---|
| 2026.06.04 | ₩24,504 | ₩24,652 | ₩23,715 | ₩24,009 | -2.02% | 474.6만 |
|---|
| 2026.06.03 | ₩24,799 | ₩25,200 | ₩23,768 | ₩24,116 | -2.75% | 451.1만 |
|---|
| 2026.06.02 | ₩25,080 | ₩25,241 | ₩24,250 | ₩25,053 | -0.11% | 560.4만 |
|---|
| 2026.06.01 | ₩26,619 | ₩26,913 | ₩24,705 | ₩24,933 | -6.33% | 646.6만 |
|---|
| 2026.05.29 | ₩27,194 | ₩27,529 | ₩26,592 | ₩26,793 | -1.48% | 678.5만 |
|---|
| 2026.05.28 | ₩26,445 | ₩27,556 | ₩25,990 | ₩27,248 | +3.04% | 824.3만 |
|---|
| 2026.05.27 | ₩26,097 | ₩27,971 | ₩25,696 | ₩26,030 | -0.26% | 1820.1만 |
|---|
| 2026.05.26 | ₩24,277 | ₩24,625 | ₩23,594 | ₩23,728 | -2.26% | 958.6만 |
|---|
| 2026.05.22 | ₩23,220 | ₩23,809 | ₩23,046 | ₩23,768 | +2.36% | 405.7만 |
|---|
| 2026.05.21 | ₩22,256 | ₩23,340 | ₩22,189 | ₩23,180 | +4.15% | 507.1만 |
|---|
| 2026.05.20 | ₩21,413 | ₩22,617 | ₩21,065 | ₩22,591 | +5.50% | 594.7만 |
|---|
| 2026.05.19 | ₩21,681 | ₩22,029 | ₩21,440 | ₩21,560 | -0.56% | 541.6만 |
|---|
| 2026.05.18 | ₩22,417 | ₩22,952 | ₩21,654 | ₩21,694 | -3.22% | 932.4만 |
|---|
| 2026.05.15 | ₩23,795 | ₩24,103 | ₩22,832 | ₩22,872 | -3.88% | 530.7만 |
|---|
| 2026.05.14 | ₩25,241 | ₩25,508 | ₩23,996 | ₩24,023 | -4.83% | 446.5만 |
|---|
| 2026.05.13 | ₩25,053 | ₩25,307 | ₩24,170 | ₩25,080 | +0.11% | 517.2만 |
|---|
| 2026.05.12 | ₩25,455 | ₩25,696 | ₩24,625 | ₩25,548 | +0.37% | 605.8만 |
|---|
| 2026.05.11 | ₩26,365 | ₩26,552 | ₩25,374 | ₩25,642 | -2.74% | 511.1만 |
|---|
| 2026.05.08 | ₩25,843 | ₩26,539 | ₩25,829 | ₩26,405 | +2.18% | 604.6만 |
|---|
| 2026.05.07 | ₩25,870 | ₩26,432 | ₩25,093 | ₩25,829 | -0.16% | 507만 |
|---|
| 2026.05.06 | ₩25,026 | ₩25,789 | ₩24,866 | ₩25,696 | +2.67% | 544만 |
|---|
| 2026.05.05 | ₩24,866 | ₩25,481 | ₩24,478 | ₩24,625 | -0.97% | 739.1만 |
|---|
| 2026.05.04 | ₩25,495 | ₩26,044 | ₩24,826 | ₩24,839 | -2.57% | 635.8만 |
|---|
| 2026.05.01 | ₩26,271 | ₩26,592 | ₩25,669 | ₩25,709 | -2.14% | 476.6만 |
|---|
| 2026.04.30 | ₩24,812 | ₩26,432 | ₩24,719 | ₩26,017 | +4.85% | 595.1만 |
|---|
| 2026.04.29 | ₩25,602 | ₩25,602 | ₩24,183 | ₩24,531 | -4.18% | 461.5만 |
|---|
| 2026.04.28 | ₩25,575 | ₩26,097 | ₩25,455 | ₩25,776 | +0.78% | 409.9만 |
|---|
| 2026.04.27 | ₩26,298 | ₩26,887 | ₩25,254 | ₩25,415 | -3.36% | 677.2만 |
|---|
| 2026.04.24 | ₩27,248 | ₩27,502 | ₩26,110 | ₩26,887 | -1.33% | 503.4만 |
|---|
| 2026.04.23 | ₩27,449 | ₩27,971 | ₩26,525 | ₩27,435 | -0.05% | 472만 |
|---|
| 2026.04.22 | ₩27,770 | ₩28,573 | ₩27,114 | ₩27,489 | -1.01% | 571.5만 |
|---|
| 2026.04.21 | ₩28,105 | ₩29,015 | ₩27,261 | ₩27,422 | -2.43% | 624.4만 |
|---|
| 2026.04.20 | ₩25,709 | ₩27,971 | ₩25,642 | ₩27,971 | +8.80% | 667.1만 |
|---|
| 2026.04.17 | ₩24,705 | ₩26,565 | ₩24,705 | ₩25,977 | +5.15% | 985.5만 |
|---|
| 2026.04.16 | ₩24,103 | ₩24,330 | ₩23,568 | ₩24,143 | +0.17% | 516.4만 |
|---|
| 2026.04.15 | ₩24,223 | ₩24,451 | ₩23,942 | ₩24,009 | -0.88% | 437.7만 |
|---|
| 2026.04.14 | ₩24,732 | ₩25,107 | ₩24,438 | ₩24,491 | -0.97% | 509.1만 |
|---|
| 2026.04.13 | ₩23,902 | ₩24,692 | ₩23,153 | ₩24,558 | +2.74% | 508.4만 |
|---|
| 2026.04.10 | ₩24,317 | ₩24,745 | ₩24,049 | ₩24,223 | -0.39% | 442.5만 |
|---|
| 2026.04.09 | ₩23,849 | ₩25,093 | ₩23,354 | ₩24,652 | +3.37% | 712.1만 |
|---|
| 2026.04.08 | ₩25,200 | ₩25,870 | ₩23,996 | ₩24,009 | -4.73% | 790.4만 |
|---|
| 2026.04.07 | ₩24,023 | ₩24,250 | ₩23,206 | ₩24,210 | +0.78% | 813.2만 |
|---|
| 2026.04.06 | ₩24,518 | ₩25,120 | ₩23,635 | ₩24,237 | -1.15% | 649만 |
|---|
| 2026.04.02 | ₩25,401 | ₩25,522 | ₩24,317 | ₩24,852 | -2.16% | 447.3만 |
|---|
| 2026.04.01 | ₩24,839 | ₩26,003 | ₩24,799 | ₩25,870 | +4.15% | 549만 |
|---|
| 2026.03.31 | ₩25,214 | ₩25,722 | ₩24,491 | ₩24,986 | -0.90% | 677.1만 |
|---|
| 2026.03.30 | ₩23,099 | ₩25,160 | ₩22,925 | ₩24,986 | +8.17% | 1329만 |
|---|
| 2026.03.27 | ₩23,568 | ₩23,648 | ₩22,377 | ₩22,484 | -4.60% | 508만 |
|---|
| 2026.03.26 | ₩24,130 | ₩24,678 | ₩23,501 | ₩23,862 | -1.11% | 493.5만 |
|---|
| 2026.03.25 | ₩24,625 | ₩24,893 | ₩23,648 | ₩24,344 | -1.14% | 604.7만 |
|---|
| 2026.03.24 | ₩24,545 | ₩25,053 | ₩24,143 | ₩24,170 | -1.53% | 584.6만 |
|---|
| 2026.03.23 | ₩26,432 | ₩26,753 | ₩24,545 | ₩24,852 | -5.97% | 761.4만 |
|---|
| 2026.03.20 | ₩26,793 | ₩26,967 | ₩25,803 | ₩25,977 | -3.05% | 552.4만 |
|---|
| 2026.03.19 | ₩26,525 | ₩27,368 | ₩26,271 | ₩27,208 | +2.57% | 371.6만 |
|---|
| 2026.03.18 | ₩26,565 | ₩27,315 | ₩26,284 | ₩26,739 | +0.65% | 338.6만 |
|---|
| 2026.03.17 | ₩27,743 | ₩27,984 | ₩26,980 | ₩27,128 | -2.22% | 454.7만 |
|---|
| 2026.03.16 | ₩26,659 | ₩27,542 | ₩26,445 | ₩27,328 | +2.51% | 682.9만 |
|---|
| 2026.03.13 | ₩25,655 | ₩26,592 | ₩25,093 | ₩26,097 | +1.72% | 768.2만 |
|---|
| 2026.03.12 | ₩26,378 | ₩26,659 | ₩25,093 | ₩25,133 | -4.72% | 600.6만 |
|---|
| 2026.03.11 | ₩27,435 | ₩27,890 | ₩26,739 | ₩26,833 | -2.20% | 424.5만 |
|---|
| 2026.03.10 | ₩28,894 | ₩29,001 | ₩27,328 | ₩27,355 | -5.33% | 574.1만 |
|---|
| 2026.03.09 | ₩27,328 | ₩29,175 | ₩26,539 | ₩28,934 | +5.88% | 634만 |
|---|
| 2026.03.06 | ₩29,282 | ₩29,737 | ₩27,275 | ₩27,837 | -4.94% | 640.9만 |
|---|
| 2026.03.05 | ₩31,263 | ₩31,531 | ₩29,269 | ₩29,831 | -4.58% | 667만 |
|---|
| 2026.03.04 | ₩31,464 | ₩31,972 | ₩29,135 | ₩30,795 | -2.13% | 1075.9만 |
|---|
| 2026.03.03 | ₩28,626 | ₩30,058 | ₩28,345 | ₩30,018 | +4.86% | 629.4만 |
|---|
| 2026.03.02 | ₩29,523 | ₩29,978 | ₩29,028 | ₩29,496 | -0.09% | 476.9만 |
|---|
| 2026.02.27 | ₩30,447 | ₩30,915 | ₩29,925 | ₩30,460 | +0.04% | 531.5만 |
|---|
| 2026.02.26 | ₩30,902 | ₩31,624 | ₩30,781 | ₩31,196 | +0.95% | 446만 |
|---|
| 2026.02.25 | ₩31,116 | ₩31,116 | ₩30,152 | ₩30,339 | -2.49% | 433.2만 |
|---|
| 2026.02.24 | ₩30,420 | ₩31,410 | ₩30,192 | ₩31,129 | +2.33% | 606.9만 |
|---|
| 2026.02.23 | ₩31,852 | ₩32,146 | ₩29,751 | ₩30,139 | -5.38% | 644.2만 |
|---|
| 2026.02.20 | ₩32,186 | ₩33,137 | ₩31,624 | ₩32,628 | +1.37% | 697.5만 |
|---|
| 2026.02.19 | ₩31,705 | ₩32,347 | ₩31,664 | ₩32,307 | +1.90% | 409.1만 |
|---|
| 2026.02.18 | ₩32,307 | ₩33,163 | ₩31,825 | ₩31,999 | -0.95% | 595.4만 |
|---|
| 2026.02.17 | ₩32,387 | ₩33,377 | ₩31,678 | ₩33,016 | +1.94% | 727.2만 |
|---|
| 2026.02.13 | ₩30,942 | ₩32,347 | ₩30,621 | ₩32,213 | +4.11% | 542.5만 |
|---|
| 2026.02.12 | ₩30,313 | ₩31,544 | ₩30,099 | ₩30,594 | +0.93% | 500.6만 |
|---|
| 2026.02.11 | ₩30,299 | ₩30,540 | ₩29,496 | ₩29,992 | -1.02% | 519.7만 |
|---|
| 2026.02.10 | ₩31,102 | ₩31,183 | ₩29,951 | ₩30,085 | -3.27% | 376.4만 |
|---|
| 2026.02.09 | ₩30,447 | ₩31,049 | ₩30,179 | ₩30,928 | +1.58% | 440.8만 |
|---|
| 2026.02.06 | ₩30,058 | ₩31,290 | ₩29,818 | ₩30,848 | +2.63% | 458.6만 |
|---|
| 2026.02.05 | ₩29,898 | ₩30,460 | ₩29,015 | ₩29,764 | -0.45% | 357만 |
|---|
| 2026.02.04 | ₩29,844 | ₩30,661 | ₩29,376 | ₩30,273 | +1.43% | 431.5만 |
|---|
| 2026.02.03 | ₩30,005 | ₩30,968 | ₩29,403 | ₩29,563 | -1.47% | 465.7만 |
|---|
| 2026.02.02 | ₩29,189 | ₩30,179 | ₩28,827 | ₩29,764 | +1.97% | 388.8만 |
|---|
| 2026.01.30 | ₩27,462 | ₩29,443 | ₩27,462 | ₩29,175 | +6.24% | 608.6만 |
|---|
| 2026.01.29 | ₩28,653 | ₩29,148 | ₩27,569 | ₩27,743 | -3.18% | 482.5만 |
|---|
| 2026.01.28 | ₩28,667 | ₩29,470 | ₩28,399 | ₩28,948 | +0.98% | 517.7만 |
|---|
| 2026.01.27 | ₩28,747 | ₩28,907 | ₩28,212 | ₩28,693 | -0.19% | 328.6만 |
|---|
| 2026.01.26 | ₩29,470 | ₩29,590 | ₩28,372 | ₩28,707 | -2.59% | 389.2만 |
|---|
| 2026.01.23 | ₩30,125 | ₩30,768 | ₩29,617 | ₩29,710 | -1.38% | 290.5만 |
|---|
| 2026.01.22 | ₩30,179 | ₩30,795 | ₩30,058 | ₩30,219 | +0.13% | 413.2만 |
|---|
| 2026.01.21 | ₩29,657 | ₩29,844 | ₩29,028 | ₩29,791 | +0.45% | 434.7만 |
|---|
| 2026.01.20 | ₩30,085 | ₩30,353 | ₩28,881 | ₩28,974 | -3.69% | 477.8만 |
|---|
| 2026.01.16 | ₩31,009 | ₩31,223 | ₩30,527 | ₩31,142 | +0.43% | 358.8만 |
|---|
| 2026.01.15 | ₩30,995 | ₩31,370 | ₩30,005 | ₩31,316 | +1.04% | 367.7만 |
|---|
| 2026.01.14 | ₩30,995 | ₩31,758 | ₩30,460 | ₩30,808 | -0.60% | 529.1만 |
|---|
| 2026.01.13 | ₩30,808 | ₩31,263 | ₩30,366 | ₩30,754 | -0.17% | 451.6만 |
|---|
| 2026.01.12 | ₩30,647 | ₩30,795 | ₩29,965 | ₩30,206 | -1.44% | 552.5만 |
|---|
| 2026.01.09 | ₩31,129 | ₩31,357 | ₩29,992 | ₩31,169 | +0.13% | 598.1만 |
|---|
| 2026.01.08 | ₩28,907 | ₩31,035 | ₩28,787 | ₩30,473 | +5.42% | 526.8만 |
|---|
| 2026.01.07 | ₩29,523 | ₩29,992 | ₩29,148 | ₩29,376 | -0.50% | 478만 |
|---|
| 2026.01.06 | ₩27,101 | ₩29,617 | ₩27,007 | ₩29,496 | +8.84% | 892.4만 |
|---|
| 2026.01.05 | ₩27,355 | ₩28,064 | ₩27,074 | ₩27,074 | -1.03% | 682.6만 |
|---|
| 2026.01.02 | ₩27,302 | ₩28,078 | ₩26,592 | ₩27,757 | +1.67% | 676.6만 |
|---|
| 2025.12.31 | ₩27,101 | ₩27,302 | ₩26,833 | ₩26,873 | -0.84% | 506.2만 |
|---|
| 2025.12.30 | ₩27,221 | ₩27,449 | ₩26,994 | ₩27,020 | -0.74% | 484.4만 |
|---|
| 2025.12.29 | ₩26,311 | ₩27,489 | ₩26,137 | ₩27,342 | +3.92% | 770만 |
|---|
| 2025.12.26 | ₩26,284 | ₩26,619 | ₩26,164 | ₩26,485 | +0.76% | 449.7만 |
|---|
| 2025.12.24 | ₩25,923 | ₩26,579 | ₩25,709 | ₩26,391 | +1.81% | 326.5만 |
|---|
| 2025.12.23 | ₩25,856 | ₩26,231 | ₩25,629 | ₩25,762 | -0.36% | 605.8만 |
|---|
| 2025.12.22 | ₩26,405 | ₩26,739 | ₩25,655 | ₩25,803 | -2.28% | 658.8만 |
|---|
| 2025.12.19 | ₩26,164 | ₩26,699 | ₩26,097 | ₩26,485 | +1.23% | 930.1만 |
|---|
| 2025.12.18 | ₩26,499 | ₩26,793 | ₩26,244 | ₩26,258 | -0.91% | 537.5만 |
|---|
| 2025.12.17 | ₩26,525 | ₩27,248 | ₩26,151 | ₩26,325 | -0.76% | 720.1만 |
|---|
| 2025.12.16 | ₩26,753 | ₩26,806 | ₩26,044 | ₩26,284 | -1.75% | 506.1만 |
|---|
| 2025.12.15 | ₩27,034 | ₩27,034 | ₩26,124 | ₩26,391 | -2.38% | 871.2만 |
|---|
| 2025.12.12 | ₩26,833 | ₩27,221 | ₩26,632 | ₩26,833 | 0.00% | 502.4만 |
|---|
| 2025.12.11 | ₩26,137 | ₩26,887 | ₩26,030 | ₩26,686 | +2.10% | 631.5만 |
|---|
| 2025.12.10 | ₩25,187 | ₩26,619 | ₩25,080 | ₩26,137 | +3.77% | 763.7만 |
|---|
| 2025.12.09 | ₩25,963 | ₩26,284 | ₩25,428 | ₩25,455 | -1.96% | 591.5만 |
|---|
| 2025.12.08 | ₩25,187 | ₩26,378 | ₩24,973 | ₩26,298 | +4.41% | 884.4만 |
|---|
| 2025.12.05 | ₩25,615 | ₩25,722 | ₩25,187 | ₩25,200 | -1.62% | 624.4만 |
|---|
| 2025.12.04 | ₩25,602 | ₩25,816 | ₩25,200 | ₩25,441 | -0.63% | 575.6만 |
|---|
| 2025.12.03 | ₩25,013 | ₩25,736 | ₩24,692 | ₩25,441 | +1.71% | 883.9만 |
|---|
| 2025.12.02 | ₩25,281 | ₩25,481 | ₩24,772 | ₩24,893 | -1.54% | 787.3만 |
|---|
| 2025.12.01 | ₩23,260 | ₩25,896 | ₩23,153 | ₩25,401 | +9.21% | 1908.3만 |
|---|
| 2025.11.28 | ₩23,340 | ₩23,541 | ₩23,139 | ₩23,300 | -0.17% | 305.5만 |
|---|
| 2025.11.26 | ₩22,791 | ₩23,835 | ₩22,698 | ₩23,246 | +2.00% | 893.6만 |
|---|
| 2025.11.25 | ₩21,226 | ₩22,965 | ₩21,226 | ₩22,617 | +6.56% | 1568.4만 |
|---|
| 2025.11.24 | ₩20,101 | ₩21,078 | ₩20,101 | ₩20,824 | +3.60% | 1862.9만 |
|---|
| 2025.11.21 | ₩20,476 | ₩20,811 | ₩19,111 | ₩19,874 | -2.94% | 2926.9만 |
|---|
| 2025.11.20 | ₩21,226 | ₩22,122 | ₩20,650 | ₩21,172 | -0.25% | 4113.5만 |
|---|
| 2025.11.19 | ₩28,359 | ₩28,533 | ₩27,944 | ₩28,158 | -0.71% | 950.1만 |
|---|
| 2025.11.18 | ₩28,439 | ₩28,573 | ₩27,917 | ₩28,238 | -0.71% | 805.4만 |
|---|
| 2025.11.17 | ₩29,523 | ₩30,018 | ₩28,600 | ₩28,707 | -2.77% | 980.6만 |
|---|
| 2025.11.14 | ₩29,242 | ₩29,644 | ₩29,108 | ₩29,443 | +0.69% | 628.4만 |
|---|
| 2025.11.13 | ₩29,831 | ₩30,339 | ₩29,269 | ₩29,429 | -1.35% | 431.3만 |
|---|
| 2025.11.12 | ₩29,081 | ₩30,125 | ₩29,055 | ₩29,978 | +3.08% | 563.6만 |
|---|
| 2025.11.11 | ₩29,858 | ₩30,139 | ₩29,202 | ₩29,389 | -1.57% | 837.9만 |
|---|
| 2025.11.10 | ₩30,915 | ₩31,116 | ₩29,804 | ₩30,018 | -2.90% | 718.6만 |
|---|
| 2025.11.07 | ₩30,286 | ₩30,848 | ₩29,951 | ₩30,661 | +1.24% | 601.3만 |
|---|
| 2025.11.06 | ₩31,718 | ₩32,106 | ₩30,219 | ₩30,326 | -4.39% | 603.6만 |
|---|
| 2025.11.05 | ₩31,464 | ₩32,173 | ₩31,169 | ₩31,651 | +0.60% | 526.5만 |
|---|
| 2025.11.04 | ₩32,106 | ₩32,240 | ₩31,316 | ₩31,584 | -1.63% | 478.4만 |
|---|
| 2025.11.03 | ₩32,655 | ₩33,739 | ₩31,999 | ₩32,427 | -0.70% | 659.9만 |
|---|
| 2025.10.31 | ₩32,106 | ₩32,829 | ₩31,437 | ₩32,762 | +2.04% | 592.7만 |
|---|
| 2025.10.30 | ₩33,003 | ₩33,056 | ₩31,838 | ₩32,026 | -2.96% | 760.6만 |
|---|
| 2025.10.29 | ₩34,435 | ₩34,609 | ₩33,203 | ₩33,337 | -3.19% | 593.6만 |
|---|
| 2025.10.28 | ₩34,796 | ₩35,358 | ₩34,274 | ₩34,917 | +0.35% | 333.2만 |
|---|
| 2025.10.27 | ₩35,920 | ₩35,987 | ₩34,689 | ₩34,850 | -2.98% | 568.2만 |
|---|
| 2025.10.24 | ₩36,335 | ₩36,670 | ₩36,081 | ₩36,134 | -0.55% | 416.5만 |
|---|
| 2025.10.23 | ₩34,850 | ₩36,429 | ₩34,836 | ₩36,201 | +3.88% | 518만 |
|---|
| 2025.10.22 | ₩35,278 | ₩35,719 | ₩34,796 | ₩34,890 | -1.10% | 532.3만 |
|---|
| 2025.10.21 | ₩34,595 | ₩35,679 | ₩34,461 | ₩35,291 | +2.01% | 385.9만 |
|---|
| 2025.10.20 | ₩35,438 | ₩35,974 | ₩34,448 | ₩34,502 | -2.64% | 468.6만 |
|---|
| 2025.10.17 | ₩34,461 | ₩35,612 | ₩34,421 | ₩35,465 | +2.91% | 592.6만 |
|---|
| 2025.10.16 | ₩34,502 | ₩34,809 | ₩34,167 | ₩34,809 | +0.89% | 556.5만 |
|---|
| 2025.10.15 | ₩35,131 | ₩35,251 | ₩34,381 | ₩34,528 | -1.71% | 498.9만 |
|---|
| 2025.10.14 | ₩33,953 | ₩35,679 | ₩33,819 | ₩34,930 | +2.88% | 675.2만 |
|---|
| 2025.10.13 | ₩34,087 | ₩34,863 | ₩33,899 | ₩34,515 | +1.26% | 744.7만 |
|---|
| 2025.10.10 | ₩34,595 | ₩34,876 | ₩33,270 | ₩33,485 | -3.21% | 698만 |
|---|