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 | ₩117,565 | ₩118,929 | ₩116,281 | ₩116,348 | -1.04% | 235만 |
| 2026.10.08 | ₩113,326 | ₩119,317 | ₩113,326 | ₩118,207 | +4.31% | 383.6만 |
| 2026.10.07 | ₩113,072 | ₩115,198 | ₩111,855 | ₩113,112 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,402 | ₩116,883 | ₩113,406 | ₩113,460 | -2.53% | 321.7만 |
| 2026.10.05 | ₩117,752 | ₩118,180 | ₩115,185 | ₩116,856 | -0.76% | 292.6만 |
| 2026.10.02 | ₩117,645 | ₩119,063 | ₩116,883 | ₩117,632 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,615 | ₩118,354 | ₩115,131 | ₩117,271 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,547 | ₩121,082 | ₩116,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,993 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩119,718 | ₩120,146 | ₩116,896 | ₩118,675 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩119,089 | ₩120,948 | ₩117,832 | ₩120,226 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩119,958 | ₩121,951 | ₩118,514 | ₩121,028 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,579 | ₩124,090 | ₩120,279 | ₩121,683 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,393 | ₩129,078 | ₩120,507 | ₩121,416 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩126,257 | ₩127,915 | ₩126,216 | ₩126,791 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩124,037 | ₩126,150 | ₩123,796 | ₩124,652 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩125,949 | ₩126,404 | ₩124,090 | ₩124,157 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩124,010 | ₩128,169 | ₩123,809 | ₩126,444 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩124,679 | ₩124,906 | ₩122,192 | ₩123,622 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩127,032 | ₩128,115 | ₩124,331 | ₩124,679 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩121,215 | ₩126,925 | ₩121,055 | ₩126,805 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩119,063 | ₩122,178 | ₩117,765 | ₩121,416 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,589 | ₩119,892 | ₩116,027 | ₩117,792 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩119,678 | ₩121,336 | ₩117,565 | ₩117,712 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩120,079 | ₩121,028 | ₩117,538 | ₩119,450 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩116,977 | ₩121,443 | ₩116,508 | ₩120,707 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩117,083 | ₩118,046 | ₩116,268 | ₩116,990 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩110,799 | ₩118,260 | ₩110,785 | ₩116,335 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩106,747 | ₩110,665 | ₩105,664 | ₩110,491 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,569 | ₩109,756 | ₩106,025 | ₩107,175 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩112,123 | ₩112,323 | ₩108,071 | ₩110,237 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩107,777 | ₩113,593 | ₩102,562 | ₩111,735 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩113,914 | ₩118,193 | ₩112,831 | ₩116,923 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩115,706 | ₩117,445 | ₩113,313 | ₩114,048 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩116,268 | ₩118,835 | ₩115,960 | ₩116,977 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩115,666 | ₩117,672 | ₩114,824 | ₩114,850 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩117,003 | ₩117,578 | ₩114,048 | ₩114,636 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩117,150 | ₩120,694 | ₩117,150 | ₩119,290 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,532 | ₩117,699 | ₩114,984 | ₩116,696 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩115,024 | ₩117,070 | ₩113,834 | ₩114,249 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩117,097 | ₩118,113 | ₩114,677 | ₩115,559 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩112,203 | ₩114,703 | ₩111,681 | ₩114,128 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,531 | ₩111,775 | ₩110,037 | ₩110,986 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,510 | ₩114,436 | ₩111,146 | ₩111,360 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩109,970 | ₩110,839 | ₩109,207 | ₩110,224 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,480 | ₩109,876 | ₩105,637 | ₩109,649 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩112,871 | ₩112,871 | ₩106,694 | ₩107,001 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩112,978 | ₩113,794 | ₩111,989 | ₩112,992 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩111,882 | ₩116,375 | ₩111,093 | ₩115,465 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,316 | ₩115,746 | ₩110,745 | ₩113,995 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩116,936 | ₩117,097 | ₩115,104 | ₩115,345 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩118,996 | ₩120,012 | ₩117,297 | ₩117,431 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩119,009 | ₩122,044 | ₩118,006 | ₩120,574 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩119,143 | ₩121,309 | ₩118,795 | ₩119,637 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩115,653 | ₩119,383 | ₩115,372 | ₩118,274 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩112,123 | ₩115,038 | ₩111,989 | ₩114,235 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,361 | ₩116,361 | ₩111,588 | ₩112,898 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩114,997 | ₩116,656 | ₩114,155 | ₩116,482 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩113,152 | ₩113,981 | ₩111,093 | ₩113,954 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,610 | ₩114,797 | ₩112,484 | ₩113,834 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩114,864 | ₩116,468 | ₩113,005 | ₩114,209 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,396 | ₩116,803 | ₩113,674 | ₩114,048 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,470 | ₩115,465 | ₩112,069 | ₩114,155 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,261 | ₩112,497 | ₩107,295 | ₩112,296 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩110,010 | ₩112,096 | ₩108,646 | ₩109,181 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩107,750 | ₩111,173 | ₩107,202 | ₩110,719 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩105,076 | ₩107,496 | ₩104,888 | ₩106,961 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,594 | ₩105,062 | ₩102,254 | ₩104,394 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,303 | ₩107,175 | ₩104,300 | ₩105,263 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩104,875 | ₩105,196 | ₩102,976 | ₩104,300 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,300 | ₩104,781 | ₩102,308 | ₩104,287 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩100,703 | ₩103,351 | ₩100,409 | ₩103,270 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩102,829 | ₩102,896 | ₩99,954 | ₩101,465 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,631 | ₩104,487 | ₩101,305 | ₩103,819 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩104,059 | ₩104,648 | ₩103,003 | ₩103,912 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩103,137 | ₩105,142 | ₩102,749 | ₩102,816 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩101,706 | ₩104,233 | ₩101,251 | ₩103,805 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩98,737 | ₩100,757 | ₩96,972 | ₩100,489 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,492 | ₩104,153 | ₩100,877 | ₩101,639 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,307 | ₩101,238 | ₩96,959 | ₩99,927 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩101,064 | ₩101,866 | ₩97,668 | ₩97,748 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,484 | ₩104,434 | ₩100,823 | ₩101,064 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,637 | ₩106,319 | ₩103,284 | ₩103,511 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩104,019 | ₩105,557 | ₩103,056 | ₩105,009 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,492 | ₩103,565 | ₩100,596 | ₩103,097 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,289 | ₩102,227 | ₩99,553 | ₩101,144 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩99,954 | ₩102,374 | ₩99,326 | ₩100,449 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩95,007 | ₩99,874 | ₩94,605 | ₩99,179 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩95,020 | ₩95,889 | ₩93,215 | ₩95,662 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩97,146 | ₩97,494 | ₩94,351 | ₩94,926 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,320 | ₩97,320 | ₩94,418 | ₩95,916 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,660 | ₩100,262 | ₩97,307 | ₩97,320 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,374 | ₩102,976 | ₩99,446 | ₩100,262 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩98,951 | ₩104,567 | ₩96,531 | ₩104,233 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩93,201 | ₩103,097 | ₩91,583 | ₩99,941 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩85,112 | ₩86,422 | ₩84,657 | ₩86,302 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,574 | ₩84,657 | ₩82,718 | ₩84,537 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩81,835 | ₩83,346 | ₩81,822 | ₩82,410 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,538 | ₩82,116 | ₩80,044 | ₩81,769 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,519 | ₩81,621 | ₩76,233 | ₩81,541 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,650 | ₩79,870 | ₩77,249 | ₩79,281 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,524 | ₩78,078 | ₩75,016 | ₩77,396 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,430 | ₩76,086 | ₩74,895 | ₩75,256 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,615 | ₩76,594 | ₩74,615 | ₩75,791 | +1.58% | 304.4만 |
|---|
| 2026.05.13 | ₩75,818 | ₩76,206 | ₩73,679 | ₩74,240 | -2.08% | 297.3만 |
|---|
| 2026.05.12 | ₩77,088 | ₩77,784 | ₩76,313 | ₩76,487 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,231 | ₩80,271 | ₩76,955 | ₩77,048 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,640 | ₩79,535 | ₩77,556 | ₩79,428 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,492 | ₩79,723 | ₩77,543 | ₩78,279 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,329 | ₩78,907 | ₩77,236 | ₩78,479 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,583 | ₩77,984 | ₩75,791 | ₩76,580 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,495 | ₩79,495 | ₩76,915 | ₩77,075 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,367 | ₩81,942 | ₩80,177 | ₩80,298 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,426 | ₩81,113 | ₩78,426 | ₩80,886 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩79,001 | ₩79,776 | ₩77,797 | ₩78,533 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩79,990 | ₩81,127 | ₩78,305 | ₩79,041 | -1.19% | 280만 |
|---|
| 2026.04.27 | ₩80,685 | ₩81,260 | ₩79,161 | ₩79,255 | -1.77% | 365.7만 |
|---|
| 2026.04.24 | ₩82,076 | ₩82,370 | ₩80,565 | ₩80,833 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,577 | ₩84,938 | ₩81,541 | ₩82,237 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩85,192 | ₩86,328 | ₩84,028 | ₩84,951 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩88,000 | ₩91,209 | ₩87,345 | ₩89,043 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩87,853 | ₩90,139 | ₩86,770 | ₩89,511 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩86,903 | ₩88,334 | ₩86,556 | ₩87,893 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,218 | ₩87,077 | ₩84,978 | ₩86,475 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,306 | ₩84,978 | ₩82,771 | ₩84,764 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,448 | ₩83,453 | ₩81,394 | ₩82,985 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,298 | ₩81,996 | ₩79,923 | ₩81,367 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩87,117 | ₩87,813 | ₩83,066 | ₩83,400 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,606 | ₩86,729 | ₩85,245 | ₩86,288 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,518 | ₩88,602 | ₩86,208 | ₩86,221 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩85,994 | ₩86,743 | ₩84,590 | ₩85,606 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,392 | ₩86,368 | ₩84,015 | ₩85,847 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,285 | ₩87,131 | ₩84,256 | ₩86,248 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,676 | ₩86,903 | ₩85,071 | ₩85,994 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,409 | ₩87,759 | ₩85,018 | ₩85,847 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩84,938 | ₩87,184 | ₩84,670 | ₩85,459 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,654 | ₩84,510 | ₩82,344 | ₩84,216 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,271 | ₩88,709 | ₩80,097 | ₩84,523 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩83,052 | ₩83,801 | ₩80,070 | ₩80,766 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,718 | ₩83,026 | ₩81,448 | ₩82,517 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,580 | ₩86,382 | ₩84,282 | ₩85,593 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,580 | ₩85,713 | ₩83,039 | ₩83,975 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,467 | ₩87,077 | ₩82,812 | ₩85,834 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩83,988 | ₩85,152 | ₩83,373 | ₩84,069 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,737 | ₩85,981 | ₩83,627 | ₩83,734 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩84,135 | ₩84,670 | ₩82,798 | ₩84,095 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,537 | ₩85,232 | ₩83,373 | ₩83,694 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩83,801 | ₩86,235 | ₩82,985 | ₩83,707 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩86,756 | ₩86,943 | ₩83,868 | ₩84,443 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩87,786 | ₩88,615 | ₩85,686 | ₩86,649 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩87,050 | ₩88,535 | ₩84,296 | ₩88,200 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,532 | ₩89,230 | ₩85,620 | ₩89,163 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,471 | ₩89,899 | ₩86,997 | ₩87,719 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,682 | ₩91,436 | ₩87,786 | ₩90,113 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,395 | ₩89,645 | ₩84,643 | ₩88,187 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩81,020 | ₩83,320 | ₩80,913 | ₩82,357 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩82,905 | ₩83,266 | ₩81,581 | ₩82,865 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,630 | ₩85,767 | ₩83,587 | ₩84,055 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩82,865 | ₩83,600 | ₩82,210 | ₩83,346 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩83,935 | ₩85,887 | ₩83,587 | ₩83,881 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,580 | ₩85,847 | ₩81,795 | ₩83,855 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩87,920 | ₩91,209 | ₩84,202 | ₩86,221 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩88,789 | ₩89,377 | ₩87,425 | ₩88,655 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩88,749 | ₩90,514 | ₩87,291 | ₩89,471 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩88,842 | ₩89,203 | ₩86,128 | ₩88,388 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,489 | ₩88,709 | ₩85,914 | ₩87,986 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,711 | ₩91,182 | ₩86,114 | ₩86,743 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩91,196 | ₩91,410 | ₩89,230 | ₩89,698 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,380 | ₩92,680 | ₩90,380 | ₩90,982 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩92,760 | ₩93,081 | ₩89,511 | ₩89,698 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,396 | ₩94,298 | ₩91,263 | ₩94,151 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,637 | ₩92,265 | ₩88,842 | ₩91,169 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩88,735 | ₩92,332 | ₩88,321 | ₩91,597 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,371 | ₩90,139 | ₩86,114 | ₩87,679 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩84,924 | ₩88,147 | ₩83,935 | ₩88,120 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩86,957 | ₩89,003 | ₩85,713 | ₩87,050 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩87,879 | ₩88,388 | ₩86,716 | ₩87,117 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,695 | ₩88,695 | ₩86,609 | ₩87,666 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,257 | ₩89,377 | ₩86,970 | ₩87,906 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,698 | ₩91,396 | ₩89,136 | ₩89,257 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,324 | ₩90,179 | ₩88,775 | ₩89,658 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,551 | ₩90,420 | ₩89,056 | ₩89,671 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,719 | ₩89,150 | ₩86,984 | ₩89,003 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩89,177 | ₩90,072 | ₩87,465 | ₩88,027 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,260 | ₩90,634 | ₩88,254 | ₩90,607 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,511 | ₩91,423 | ₩88,388 | ₩91,115 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩89,792 | ₩91,878 | ₩89,096 | ₩89,163 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩90,888 | ₩91,182 | ₩89,564 | ₩90,233 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,308 | ₩93,616 | ₩89,551 | ₩89,818 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩96,892 | ₩98,176 | ₩93,295 | ₩94,418 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩91,035 | ₩97,761 | ₩90,968 | ₩96,023 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,411 | ₩97,387 | ₩91,878 | ₩92,038 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,479 | ₩96,571 | ₩91,597 | ₩96,504 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,292 | ₩94,860 | ₩92,265 | ₩93,669 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩90,153 | ₩92,600 | ₩89,136 | ₩92,506 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,474 | ₩90,487 | ₩89,417 | ₩89,497 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,327 | ₩90,955 | ₩89,979 | ₩90,701 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩91,878 | ₩92,132 | ₩90,353 | ₩90,714 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩92,760 | ₩93,201 | ₩92,386 | ₩93,081 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,268 | ₩93,335 | ₩92,158 | ₩93,255 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,421 | ₩95,542 | ₩92,854 | ₩93,041 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,277 | ₩96,518 | ₩94,432 | ₩95,341 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩95,996 | ₩96,518 | ₩94,579 | ₩96,050 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩96,972 | ₩98,804 | ₩95,755 | ₩95,956 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩96,103 | ₩97,480 | ₩95,261 | ₩95,542 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,411 | ₩97,989 | ₩95,675 | ₩97,106 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩98,951 | ₩99,433 | ₩97,253 | ₩97,467 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,690 | ₩101,652 | ₩97,962 | ₩98,229 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩99,152 | ₩101,358 | ₩98,724 | ₩100,248 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩97,748 | ₩99,393 | ₩97,106 | ₩99,112 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,277 | ₩99,901 | ₩96,010 | ₩97,841 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩99,032 | ₩99,259 | ₩96,999 | ₩97,026 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩99,085 | ₩99,727 | ₩97,948 | ₩99,179 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,633 | ₩101,278 | ₩98,938 | ₩99,032 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩100,716 | ₩101,519 | ₩99,433 | ₩99,459 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩104,046 | ₩104,046 | ₩99,272 | ₩100,141 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,300 | ₩105,330 | ₩102,308 | ₩103,284 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩107,884 | ₩108,726 | ₩105,677 | ₩106,012 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩107,857 | ₩111,882 | ₩107,763 | ₩108,285 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,481 | ₩107,723 | ₩100,289 | ₩106,520 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩102,909 | ₩103,538 | ₩100,556 | ₩101,118 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩99,927 | ₩104,955 | ₩99,513 | ₩102,227 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩100,716 | ₩101,893 | ₩98,309 | ₩98,657 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,486 | ₩101,866 | ₩99,072 | ₩99,459 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩98,858 | ₩100,155 | ₩97,628 | ₩99,486 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩100,970 | ₩101,586 | ₩99,005 | ₩99,820 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩103,177 | ₩103,404 | ₩101,104 | ₩101,251 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,511 | ₩104,367 | ₩101,291 | ₩101,866 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩103,926 | ₩104,982 | ₩103,137 | ₩103,912 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,594 | ₩105,049 | ₩103,391 | ₩103,872 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩105,851 | ₩105,891 | ₩102,522 | ₩104,501 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩105,035 | ₩106,132 | ₩103,605 | ₩105,677 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩108,151 | ₩108,459 | ₩104,648 | ₩105,196 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,252 | ₩110,451 | ₩105,704 | ₩108,151 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,335 | ₩108,526 | ₩105,784 | ₩106,132 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,408 | ₩109,515 | ₩106,680 | ₩109,007 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,571 | ₩111,949 | ₩109,769 | ₩109,836 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,641 | ₩113,219 | ₩110,719 | ₩111,227 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,655 | ₩113,032 | ₩111,080 | ₩112,323 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,464 | ₩112,992 | ₩109,114 | ₩112,136 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,393 | ₩113,647 | ₩110,518 | ₩110,825 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩110,986 | ₩111,882 | ₩110,919 | ₩111,334 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,459 | ₩110,438 | ₩107,696 | ₩110,224 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩110,170 | ₩110,986 | ₩108,739 | ₩108,806 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩108,044 | ₩110,986 | ₩107,469 | ₩110,531 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩106,974 | ₩108,539 | ₩106,841 | ₩108,325 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩104,995 | ₩106,734 | ₩104,514 | ₩106,587 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩104,955 | ₩105,557 | ₩103,458 | ₩105,022 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩103,765 | ₩106,239 | ₩103,471 | ₩104,848 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩101,947 | ₩104,915 | ₩101,545 | ₩103,244 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,280 | ₩103,685 | ₩96,437 | ₩103,565 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,559 | ₩101,559 | ₩94,151 | ₩94,178 | -7.27% | 496.3만 |
|---|