시장 데이터를 불러오는 중
전체 종목
Best Buy Co., Inc. Common Stock 과거 주가
Best Buy Co., Inc. Common Stock · BBY · NYSE
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Best Buy Co., Inc. Common Stock · BBY · NYSE
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,892 | ₩119,260 | ₩116,605 | ₩116,672 | -1.04% | 235만 |
| 2026.10.08 | ₩113,641 | ₩119,649 | ₩113,641 | ₩118,536 | +4.31% | 383.6만 |
| 2026.10.07 | ₩113,387 | ₩115,519 | ₩112,166 | ₩113,427 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,725 | ₩117,208 | ₩113,722 | ₩113,775 | -2.53% | 321.7만 |
| 2026.10.05 | ₩118,080 | ₩118,509 | ₩115,505 | ₩117,181 | -0.76% | 292.6만 |
| 2026.10.02 | ₩117,972 | ₩119,394 | ₩117,208 | ₩117,959 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,940 | ₩118,683 | ₩115,451 | ₩117,597 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,882 | ₩121,418 | ₩117,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,321 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩120,051 | ₩120,480 | ₩117,221 | ₩119,005 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩119,421 | ₩121,284 | ₩118,160 | ₩120,560 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩120,292 | ₩122,290 | ₩118,844 | ₩121,365 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,920 | ₩124,436 | ₩120,614 | ₩122,022 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,748 | ₩129,437 | ₩120,842 | ₩121,754 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩126,608 | ₩128,270 | ₩126,568 | ₩127,144 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩124,382 | ₩126,501 | ₩124,141 | ₩124,999 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩126,299 | ₩126,755 | ₩124,436 | ₩124,503 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩124,355 | ₩128,525 | ₩124,154 | ₩126,796 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩125,026 | ₩125,253 | ₩122,531 | ₩123,966 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩127,386 | ₩128,472 | ₩124,677 | ₩125,026 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩121,553 | ₩127,278 | ₩121,392 | ₩127,158 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩119,394 | ₩122,518 | ₩118,093 | ₩121,754 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,913 | ₩120,225 | ₩116,350 | ₩118,120 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩120,011 | ₩121,673 | ₩117,892 | ₩118,039 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩120,413 | ₩121,365 | ₩117,865 | ₩119,783 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩117,302 | ₩121,781 | ₩116,833 | ₩121,043 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩117,409 | ₩118,375 | ₩116,591 | ₩117,315 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩111,107 | ₩118,589 | ₩111,094 | ₩116,658 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩107,044 | ₩110,973 | ₩105,958 | ₩110,799 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,873 | ₩110,061 | ₩106,320 | ₩107,473 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩112,434 | ₩112,636 | ₩108,372 | ₩110,544 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩108,077 | ₩113,909 | ₩102,847 | ₩112,046 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩114,231 | ₩118,522 | ₩113,145 | ₩117,248 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩116,028 | ₩117,771 | ₩113,628 | ₩114,365 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩116,591 | ₩119,166 | ₩116,283 | ₩117,302 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩115,988 | ₩117,999 | ₩115,143 | ₩115,170 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩117,329 | ₩117,905 | ₩114,365 | ₩114,955 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩117,476 | ₩121,030 | ₩117,476 | ₩119,622 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,854 | ₩118,026 | ₩115,304 | ₩117,020 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩115,344 | ₩117,396 | ₩114,151 | ₩114,566 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩117,423 | ₩118,442 | ₩114,996 | ₩115,881 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩112,515 | ₩115,022 | ₩111,992 | ₩114,446 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,839 | ₩112,086 | ₩110,343 | ₩111,295 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,823 | ₩114,754 | ₩111,456 | ₩111,670 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩110,276 | ₩111,147 | ₩109,511 | ₩110,530 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,776 | ₩110,182 | ₩105,931 | ₩109,954 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩113,185 | ₩113,185 | ₩106,990 | ₩107,299 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩113,293 | ₩114,111 | ₩112,300 | ₩113,306 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩112,193 | ₩116,699 | ₩111,402 | ₩115,787 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,634 | ₩116,068 | ₩111,053 | ₩114,312 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩117,262 | ₩117,423 | ₩115,425 | ₩115,666 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩119,327 | ₩120,346 | ₩117,624 | ₩117,758 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩119,340 | ₩122,384 | ₩118,334 | ₩120,909 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩119,474 | ₩121,646 | ₩119,126 | ₩119,970 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩115,974 | ₩119,716 | ₩115,693 | ₩118,603 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩112,434 | ₩115,358 | ₩112,300 | ₩114,553 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,685 | ₩116,685 | ₩111,898 | ₩113,212 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩115,317 | ₩116,980 | ₩114,473 | ₩116,806 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩113,467 | ₩114,298 | ₩111,402 | ₩114,271 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,929 | ₩115,116 | ₩112,797 | ₩114,151 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩115,183 | ₩116,792 | ₩113,319 | ₩114,526 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,714 | ₩117,128 | ₩113,990 | ₩114,365 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,783 | ₩115,787 | ₩112,381 | ₩114,473 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,565 | ₩112,810 | ₩107,594 | ₩112,609 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩110,316 | ₩112,408 | ₩108,948 | ₩109,484 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩108,050 | ₩111,482 | ₩107,500 | ₩111,027 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩105,368 | ₩107,795 | ₩105,180 | ₩107,259 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,885 | ₩105,355 | ₩102,539 | ₩104,684 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,596 | ₩107,473 | ₩104,590 | ₩105,556 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩105,167 | ₩105,489 | ₩103,263 | ₩104,590 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,590 | ₩105,073 | ₩102,592 | ₩104,577 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩100,983 | ₩103,638 | ₩100,688 | ₩103,558 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩103,115 | ₩103,182 | ₩100,232 | ₩101,747 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,920 | ₩104,778 | ₩101,587 | ₩104,107 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩104,349 | ₩104,939 | ₩103,290 | ₩104,201 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩103,424 | ₩105,435 | ₩103,035 | ₩103,102 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩101,989 | ₩104,523 | ₩101,533 | ₩104,094 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩99,012 | ₩101,037 | ₩97,242 | ₩100,769 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,774 | ₩104,443 | ₩101,157 | ₩101,922 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,577 | ₩101,520 | ₩97,229 | ₩100,205 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩101,345 | ₩102,150 | ₩97,939 | ₩98,020 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,772 | ₩104,724 | ₩101,104 | ₩101,345 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,931 | ₩106,615 | ₩103,571 | ₩103,799 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩104,309 | ₩105,851 | ₩103,343 | ₩105,301 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,774 | ₩103,853 | ₩100,876 | ₩103,383 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,568 | ₩102,512 | ₩99,830 | ₩101,426 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩100,232 | ₩102,659 | ₩99,602 | ₩100,728 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩95,271 | ₩100,152 | ₩94,869 | ₩99,455 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩95,284 | ₩96,156 | ₩93,474 | ₩95,928 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩97,416 | ₩97,765 | ₩94,614 | ₩95,190 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,591 | ₩97,591 | ₩94,681 | ₩96,183 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,937 | ₩100,541 | ₩97,577 | ₩97,591 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,659 | ₩103,263 | ₩99,723 | ₩100,541 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩99,227 | ₩104,858 | ₩96,800 | ₩104,523 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩93,461 | ₩103,383 | ₩91,838 | ₩100,219 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩85,348 | ₩86,662 | ₩84,892 | ₩86,542 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,806 | ₩84,892 | ₩82,948 | ₩84,772 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩82,063 | ₩83,578 | ₩82,050 | ₩82,640 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,762 | ₩82,345 | ₩80,266 | ₩81,996 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,738 | ₩81,849 | ₩76,445 | ₩81,768 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,866 | ₩80,092 | ₩77,464 | ₩79,502 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,734 | ₩78,295 | ₩75,224 | ₩77,611 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,640 | ₩76,297 | ₩75,104 | ₩75,466 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,822 | ₩76,807 | ₩74,822 | ₩76,002 | +1.58% | 304.4만 |
|---|
| 2026.05.13 | ₩76,029 | ₩76,418 | ₩73,884 | ₩74,447 | -2.08% | 297.3만 |
|---|
| 2026.05.12 | ₩77,303 | ₩78,000 | ₩76,525 | ₩76,699 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,454 | ₩80,494 | ₩77,169 | ₩77,263 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,858 | ₩79,757 | ₩77,772 | ₩79,649 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,711 | ₩79,944 | ₩77,759 | ₩78,496 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,544 | ₩79,127 | ₩77,450 | ₩78,697 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,799 | ₩78,201 | ₩76,002 | ₩76,793 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,717 | ₩79,717 | ₩77,129 | ₩77,289 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,594 | ₩82,170 | ₩80,400 | ₩80,521 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,644 | ₩81,339 | ₩78,644 | ₩81,111 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩79,220 | ₩79,998 | ₩78,014 | ₩78,751 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩80,213 | ₩81,352 | ₩78,523 | ₩79,261 | -1.19% | 280만 |
|---|
| 2026.04.27 | ₩80,910 | ₩81,486 | ₩79,381 | ₩79,475 | -1.77% | 365.7만 |
|---|
| 2026.04.24 | ₩82,304 | ₩82,599 | ₩80,789 | ₩81,057 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,812 | ₩85,174 | ₩81,768 | ₩82,465 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩85,429 | ₩86,569 | ₩84,262 | ₩85,187 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩88,245 | ₩91,463 | ₩87,588 | ₩89,291 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩88,097 | ₩90,390 | ₩87,011 | ₩89,760 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩87,145 | ₩88,580 | ₩86,796 | ₩88,137 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,456 | ₩87,319 | ₩85,214 | ₩86,716 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,538 | ₩85,214 | ₩83,002 | ₩85,000 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,674 | ₩83,686 | ₩81,621 | ₩83,216 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,521 | ₩82,224 | ₩80,146 | ₩81,594 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩87,360 | ₩88,057 | ₩83,297 | ₩83,632 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,844 | ₩86,971 | ₩85,482 | ₩86,528 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,762 | ₩88,848 | ₩86,448 | ₩86,461 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩86,233 | ₩86,984 | ₩84,825 | ₩85,844 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,630 | ₩86,609 | ₩84,249 | ₩86,086 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,523 | ₩87,373 | ₩84,490 | ₩86,488 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,917 | ₩87,145 | ₩85,308 | ₩86,233 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,649 | ₩88,003 | ₩85,254 | ₩86,086 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩85,174 | ₩87,427 | ₩84,906 | ₩85,697 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,887 | ₩84,745 | ₩82,573 | ₩84,450 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,494 | ₩88,955 | ₩80,320 | ₩84,758 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩83,283 | ₩84,034 | ₩80,293 | ₩80,990 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,948 | ₩83,256 | ₩81,674 | ₩82,747 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,818 | ₩86,622 | ₩84,517 | ₩85,831 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,818 | ₩85,952 | ₩83,270 | ₩84,209 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,699 | ₩87,319 | ₩83,042 | ₩86,072 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩84,222 | ₩85,389 | ₩83,605 | ₩84,302 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,973 | ₩86,220 | ₩83,860 | ₩83,967 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩84,369 | ₩84,906 | ₩83,029 | ₩84,329 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,772 | ₩85,469 | ₩83,605 | ₩83,927 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩84,034 | ₩86,475 | ₩83,216 | ₩83,940 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩86,998 | ₩87,185 | ₩84,101 | ₩84,678 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩88,030 | ₩88,861 | ₩85,925 | ₩86,890 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩87,293 | ₩88,781 | ₩84,530 | ₩88,446 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,775 | ₩89,478 | ₩85,858 | ₩89,411 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,720 | ₩90,149 | ₩87,239 | ₩87,963 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,928 | ₩91,691 | ₩88,030 | ₩90,363 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,636 | ₩89,894 | ₩84,879 | ₩88,432 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩81,245 | ₩83,551 | ₩81,138 | ₩82,586 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩83,136 | ₩83,498 | ₩81,808 | ₩83,096 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,866 | ₩86,005 | ₩83,820 | ₩84,289 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩83,096 | ₩83,833 | ₩82,439 | ₩83,578 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩84,168 | ₩86,126 | ₩83,820 | ₩84,115 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,818 | ₩86,086 | ₩82,023 | ₩84,088 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩88,164 | ₩91,463 | ₩84,436 | ₩86,461 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩89,036 | ₩89,626 | ₩87,668 | ₩88,902 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩88,996 | ₩90,766 | ₩87,534 | ₩89,720 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩89,089 | ₩89,451 | ₩86,367 | ₩88,633 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,729 | ₩88,955 | ₩86,153 | ₩88,231 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,961 | ₩91,436 | ₩86,354 | ₩86,984 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩91,449 | ₩91,664 | ₩89,478 | ₩89,948 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,631 | ₩92,938 | ₩90,631 | ₩91,235 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩93,018 | ₩93,340 | ₩89,760 | ₩89,948 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,651 | ₩94,560 | ₩91,516 | ₩94,413 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,892 | ₩92,522 | ₩89,089 | ₩91,423 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩88,982 | ₩92,589 | ₩88,566 | ₩91,852 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,614 | ₩90,390 | ₩86,354 | ₩87,923 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩85,161 | ₩88,392 | ₩84,168 | ₩88,365 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩87,199 | ₩89,250 | ₩85,952 | ₩87,293 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩88,124 | ₩88,633 | ₩86,957 | ₩87,360 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,942 | ₩88,942 | ₩86,850 | ₩87,909 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,505 | ₩89,626 | ₩87,212 | ₩88,151 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,948 | ₩91,651 | ₩89,384 | ₩89,505 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,572 | ₩90,430 | ₩89,022 | ₩89,907 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,800 | ₩90,672 | ₩89,304 | ₩89,921 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,963 | ₩89,398 | ₩87,226 | ₩89,250 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩89,425 | ₩90,323 | ₩87,708 | ₩88,271 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,511 | ₩90,886 | ₩88,499 | ₩90,859 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,760 | ₩91,677 | ₩88,633 | ₩91,369 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩90,041 | ₩92,133 | ₩89,344 | ₩89,411 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩91,141 | ₩91,436 | ₩89,813 | ₩90,484 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,568 | ₩93,876 | ₩89,800 | ₩90,068 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩97,162 | ₩98,449 | ₩93,555 | ₩94,681 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩91,288 | ₩98,033 | ₩91,221 | ₩96,290 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,679 | ₩97,658 | ₩92,133 | ₩92,294 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,737 | ₩96,840 | ₩91,852 | ₩96,773 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,549 | ₩95,123 | ₩92,522 | ₩93,930 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩90,403 | ₩92,857 | ₩89,384 | ₩92,763 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,725 | ₩90,739 | ₩89,666 | ₩89,746 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,578 | ₩91,208 | ₩90,229 | ₩90,953 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩92,133 | ₩92,388 | ₩90,605 | ₩90,967 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩93,018 | ₩93,461 | ₩92,643 | ₩93,340 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,528 | ₩93,595 | ₩92,415 | ₩93,514 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,687 | ₩95,807 | ₩93,112 | ₩93,300 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,545 | ₩96,786 | ₩94,694 | ₩95,606 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩96,263 | ₩96,786 | ₩94,842 | ₩96,317 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩97,242 | ₩99,079 | ₩96,022 | ₩96,223 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩96,370 | ₩97,752 | ₩95,526 | ₩95,807 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,679 | ₩98,261 | ₩95,941 | ₩97,376 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩99,227 | ₩99,709 | ₩97,524 | ₩97,738 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,970 | ₩101,935 | ₩98,234 | ₩98,503 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩99,428 | ₩101,640 | ₩98,999 | ₩100,527 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩98,020 | ₩99,669 | ₩97,376 | ₩99,388 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,545 | ₩100,179 | ₩96,277 | ₩98,114 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩99,307 | ₩99,535 | ₩97,269 | ₩97,296 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩99,361 | ₩100,004 | ₩98,221 | ₩99,455 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,910 | ₩101,560 | ₩99,213 | ₩99,307 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩100,997 | ₩101,801 | ₩99,709 | ₩99,736 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩104,335 | ₩104,335 | ₩99,548 | ₩100,420 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,590 | ₩105,623 | ₩102,592 | ₩103,571 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩108,184 | ₩109,029 | ₩105,971 | ₩106,307 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩108,157 | ₩112,193 | ₩108,063 | ₩108,586 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,767 | ₩108,023 | ₩100,568 | ₩106,816 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩103,196 | ₩103,826 | ₩100,836 | ₩101,399 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩100,205 | ₩105,247 | ₩99,790 | ₩102,512 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩100,997 | ₩102,177 | ₩98,583 | ₩98,932 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,763 | ₩102,150 | ₩99,347 | ₩99,736 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩99,133 | ₩100,433 | ₩97,899 | ₩99,763 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩101,251 | ₩101,868 | ₩99,280 | ₩100,098 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩103,464 | ₩103,692 | ₩101,385 | ₩101,533 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,799 | ₩104,657 | ₩101,573 | ₩102,150 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩104,215 | ₩105,274 | ₩103,424 | ₩104,201 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,885 | ₩105,341 | ₩103,678 | ₩104,161 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩106,146 | ₩106,186 | ₩102,807 | ₩104,791 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩105,328 | ₩106,427 | ₩103,893 | ₩105,971 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩108,452 | ₩108,760 | ₩104,939 | ₩105,489 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,548 | ₩110,758 | ₩105,998 | ₩108,452 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,634 | ₩108,827 | ₩106,079 | ₩106,427 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,712 | ₩109,820 | ₩106,977 | ₩109,310 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,879 | ₩112,260 | ₩110,074 | ₩110,142 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,952 | ₩113,534 | ₩111,027 | ₩111,536 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,965 | ₩113,346 | ₩111,389 | ₩112,636 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,772 | ₩113,306 | ₩109,417 | ₩112,448 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,708 | ₩113,963 | ₩110,825 | ₩111,134 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩111,295 | ₩112,193 | ₩111,228 | ₩111,643 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,760 | ₩110,745 | ₩107,996 | ₩110,530 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩110,477 | ₩111,295 | ₩109,042 | ₩109,109 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩108,345 | ₩111,295 | ₩107,768 | ₩110,839 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩107,272 | ₩108,841 | ₩107,138 | ₩108,626 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩105,287 | ₩107,031 | ₩104,805 | ₩106,883 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩105,247 | ₩105,851 | ₩103,745 | ₩105,314 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩104,054 | ₩106,535 | ₩103,759 | ₩105,140 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩102,230 | ₩105,207 | ₩101,828 | ₩103,531 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,550 | ₩103,973 | ₩96,706 | ₩103,853 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,841 | ₩101,841 | ₩94,413 | ₩94,440 | -7.27% | 496.3만 |
|---|