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 | ₩117,723 | ₩119,089 | ₩116,438 | ₩116,505 | -1.04% | 235만 |
| 2026.10.08 | ₩113,479 | ₩119,477 | ₩113,479 | ₩118,366 | +4.31% | 383.6만 |
| 2026.10.07 | ₩113,224 | ₩115,353 | ₩112,006 | ₩113,264 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,558 | ₩117,040 | ₩113,559 | ₩113,612 | -2.53% | 321.7만 |
| 2026.10.05 | ₩117,911 | ₩118,339 | ₩115,340 | ₩117,013 | -0.76% | 292.6만 |
| 2026.10.02 | ₩117,803 | ₩119,223 | ₩117,040 | ₩117,790 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,772 | ₩118,513 | ₩115,286 | ₩117,429 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,709 | ₩121,245 | ₩117,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,152 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩119,879 | ₩120,307 | ₩117,054 | ₩118,834 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩119,250 | ₩121,111 | ₩117,991 | ₩120,388 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩120,120 | ₩122,115 | ₩118,674 | ₩121,191 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,744 | ₩124,257 | ₩120,441 | ₩121,847 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,565 | ₩129,252 | ₩120,669 | ₩121,579 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩126,426 | ₩128,087 | ₩126,386 | ₩126,962 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩124,204 | ₩126,319 | ₩123,963 | ₩124,820 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩126,119 | ₩126,574 | ₩124,257 | ₩124,324 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩124,177 | ₩128,341 | ₩123,976 | ₩126,614 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩124,846 | ₩125,074 | ₩122,356 | ₩123,789 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩127,203 | ₩128,288 | ₩124,498 | ₩124,846 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩121,379 | ₩127,096 | ₩121,218 | ₩126,975 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩119,223 | ₩122,343 | ₩117,924 | ₩121,579 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,746 | ₩120,053 | ₩116,183 | ₩117,951 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩119,839 | ₩121,499 | ₩117,723 | ₩117,870 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩120,240 | ₩121,191 | ₩117,696 | ₩119,611 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩117,134 | ₩121,606 | ₩116,665 | ₩120,870 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩117,241 | ₩118,205 | ₩116,424 | ₩117,147 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩110,948 | ₩118,419 | ₩110,934 | ₩116,491 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩106,891 | ₩110,814 | ₩105,806 | ₩110,640 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,716 | ₩109,903 | ₩106,168 | ₩107,319 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩112,273 | ₩112,474 | ₩108,216 | ₩110,386 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩107,922 | ₩113,746 | ₩102,700 | ₩111,885 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩114,068 | ₩118,352 | ₩112,983 | ₩117,080 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩115,862 | ₩117,603 | ₩113,465 | ₩114,202 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩116,424 | ₩118,995 | ₩116,116 | ₩117,134 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩115,822 | ₩117,830 | ₩114,978 | ₩115,005 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩117,161 | ₩117,737 | ₩114,202 | ₩114,791 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩117,308 | ₩120,856 | ₩117,308 | ₩119,450 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,688 | ₩117,857 | ₩115,139 | ₩116,853 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩115,179 | ₩117,228 | ₩113,987 | ₩114,402 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩117,254 | ₩118,272 | ₩114,831 | ₩115,715 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩112,354 | ₩114,858 | ₩111,832 | ₩114,282 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,680 | ₩111,925 | ₩110,185 | ₩111,135 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,662 | ₩114,590 | ₩111,296 | ₩111,510 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩110,118 | ₩110,988 | ₩109,354 | ₩110,372 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,623 | ₩110,024 | ₩105,779 | ₩109,796 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩113,023 | ₩113,023 | ₩106,837 | ₩107,145 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩113,130 | ₩113,947 | ₩112,140 | ₩113,144 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩112,032 | ₩116,531 | ₩111,242 | ₩115,621 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,469 | ₩115,902 | ₩110,894 | ₩114,148 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩117,094 | ₩117,254 | ₩115,259 | ₩115,500 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩119,156 | ₩120,173 | ₩117,455 | ₩117,589 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩119,169 | ₩122,209 | ₩118,165 | ₩120,736 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩119,303 | ₩121,472 | ₩118,955 | ₩119,799 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩115,808 | ₩119,544 | ₩115,527 | ₩118,433 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩112,273 | ₩115,192 | ₩112,140 | ₩114,389 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,518 | ₩116,518 | ₩111,738 | ₩113,050 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩115,152 | ₩116,813 | ₩114,309 | ₩116,639 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩113,304 | ₩114,135 | ₩111,242 | ₩114,108 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,764 | ₩114,951 | ₩112,635 | ₩113,987 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩115,018 | ₩116,625 | ₩113,157 | ₩114,362 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,550 | ₩116,960 | ₩113,827 | ₩114,202 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,622 | ₩115,621 | ₩112,220 | ₩114,309 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,408 | ₩112,648 | ₩107,440 | ₩112,448 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩110,158 | ₩112,247 | ₩108,792 | ₩109,328 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩107,895 | ₩111,323 | ₩107,346 | ₩110,868 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩105,217 | ₩107,641 | ₩105,030 | ₩107,105 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,735 | ₩105,204 | ₩102,392 | ₩104,534 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,445 | ₩107,319 | ₩104,440 | ₩105,405 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩105,016 | ₩105,338 | ₩103,115 | ₩104,440 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,440 | ₩104,922 | ₩102,445 | ₩104,427 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩100,839 | ₩103,490 | ₩100,544 | ₩103,409 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩102,968 | ₩103,035 | ₩100,089 | ₩101,602 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,771 | ₩104,628 | ₩101,441 | ₩103,958 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩104,199 | ₩104,789 | ₩103,142 | ₩104,052 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩103,276 | ₩105,284 | ₩102,887 | ₩102,954 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩101,843 | ₩104,373 | ₩101,388 | ₩103,945 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩98,870 | ₩100,892 | ₩97,103 | ₩100,624 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,629 | ₩104,293 | ₩101,013 | ₩101,776 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,438 | ₩101,374 | ₩97,089 | ₩100,062 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩101,200 | ₩102,003 | ₩97,799 | ₩97,879 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,624 | ₩104,574 | ₩100,959 | ₩101,200 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,779 | ₩106,462 | ₩103,423 | ₩103,650 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩104,159 | ₩105,699 | ₩103,195 | ₩105,150 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,629 | ₩103,704 | ₩100,731 | ₩103,235 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,424 | ₩102,365 | ₩99,687 | ₩101,280 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩100,089 | ₩102,512 | ₩99,459 | ₩100,584 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩95,135 | ₩100,008 | ₩94,733 | ₩99,312 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩95,148 | ₩96,018 | ₩93,340 | ₩95,791 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩97,277 | ₩97,625 | ₩94,478 | ₩95,054 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,451 | ₩97,451 | ₩94,545 | ₩96,045 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,794 | ₩100,397 | ₩97,438 | ₩97,451 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,512 | ₩103,115 | ₩99,580 | ₩100,397 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩99,085 | ₩104,708 | ₩96,661 | ₩104,373 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩93,327 | ₩103,235 | ₩91,707 | ₩100,075 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩85,226 | ₩86,538 | ₩84,771 | ₩86,418 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,686 | ₩84,771 | ₩82,829 | ₩84,650 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩81,946 | ₩83,459 | ₩81,932 | ₩82,521 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,647 | ₩82,227 | ₩80,151 | ₩81,879 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,625 | ₩81,731 | ₩76,335 | ₩81,651 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,755 | ₩79,977 | ₩77,353 | ₩79,388 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,626 | ₩78,183 | ₩75,117 | ₩77,500 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,532 | ₩76,188 | ₩74,996 | ₩75,358 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,715 | ₩76,697 | ₩74,715 | ₩75,893 | +1.58% | 304.4만 |
|---|
| 2026.05.13 | ₩75,920 | ₩76,308 | ₩73,778 | ₩74,340 | -2.08% | 297.3만 |
|---|
| 2026.05.12 | ₩77,192 | ₩77,888 | ₩76,416 | ₩76,590 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,339 | ₩80,379 | ₩77,058 | ₩77,152 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,745 | ₩79,643 | ₩77,661 | ₩79,535 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,598 | ₩79,830 | ₩77,647 | ₩78,384 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,433 | ₩79,013 | ₩77,339 | ₩78,585 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,688 | ₩78,089 | ₩75,893 | ₩76,683 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,602 | ₩79,602 | ₩77,018 | ₩77,179 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,477 | ₩82,053 | ₩80,285 | ₩80,406 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,531 | ₩81,223 | ₩78,531 | ₩80,995 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩79,107 | ₩79,884 | ₩77,902 | ₩78,638 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩80,098 | ₩81,236 | ₩78,411 | ₩79,147 | -1.19% | 280만 |
|---|
| 2026.04.27 | ₩80,794 | ₩81,370 | ₩79,268 | ₩79,361 | -1.77% | 365.7만 |
|---|
| 2026.04.24 | ₩82,187 | ₩82,481 | ₩80,674 | ₩80,941 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,690 | ₩85,052 | ₩81,651 | ₩82,347 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩85,306 | ₩86,445 | ₩84,142 | ₩85,065 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩88,118 | ₩91,332 | ₩87,462 | ₩89,163 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩87,971 | ₩90,261 | ₩86,886 | ₩89,631 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩87,020 | ₩88,453 | ₩86,672 | ₩88,011 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,333 | ₩87,194 | ₩85,092 | ₩86,592 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,418 | ₩85,092 | ₩82,883 | ₩84,878 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,557 | ₩83,566 | ₩81,504 | ₩83,097 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,406 | ₩82,106 | ₩80,031 | ₩81,477 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩87,235 | ₩87,931 | ₩83,177 | ₩83,512 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,721 | ₩86,846 | ₩85,360 | ₩86,404 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,636 | ₩88,721 | ₩86,324 | ₩86,337 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩86,110 | ₩86,860 | ₩84,704 | ₩85,721 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,507 | ₩86,485 | ₩84,128 | ₩85,963 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,400 | ₩87,248 | ₩84,369 | ₩86,364 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,793 | ₩87,020 | ₩85,186 | ₩86,110 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,525 | ₩87,877 | ₩85,132 | ₩85,963 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩85,052 | ₩87,301 | ₩84,784 | ₩85,574 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,767 | ₩84,624 | ₩82,454 | ₩84,329 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,379 | ₩88,828 | ₩80,205 | ₩84,637 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩83,164 | ₩83,914 | ₩80,178 | ₩80,874 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,829 | ₩83,137 | ₩81,557 | ₩82,628 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,695 | ₩86,498 | ₩84,396 | ₩85,708 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,695 | ₩85,829 | ₩83,151 | ₩84,088 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,579 | ₩87,194 | ₩82,923 | ₩85,949 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩84,101 | ₩85,266 | ₩83,485 | ₩84,182 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,851 | ₩86,096 | ₩83,740 | ₩83,847 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩84,249 | ₩84,784 | ₩82,910 | ₩84,208 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,650 | ₩85,347 | ₩83,485 | ₩83,807 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩83,914 | ₩86,351 | ₩83,097 | ₩83,820 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩86,873 | ₩87,060 | ₩83,981 | ₩84,557 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩87,904 | ₩88,734 | ₩85,802 | ₩86,766 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩87,168 | ₩88,654 | ₩84,409 | ₩88,319 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,650 | ₩89,350 | ₩85,735 | ₩89,283 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,591 | ₩90,020 | ₩87,114 | ₩87,837 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,801 | ₩91,559 | ₩87,904 | ₩90,234 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,511 | ₩89,765 | ₩84,757 | ₩88,306 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩81,129 | ₩83,432 | ₩81,022 | ₩82,468 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩83,017 | ₩83,378 | ₩81,691 | ₩82,977 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,744 | ₩85,882 | ₩83,700 | ₩84,168 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩82,977 | ₩83,713 | ₩82,320 | ₩83,459 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩84,048 | ₩86,003 | ₩83,700 | ₩83,994 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,695 | ₩85,963 | ₩81,905 | ₩83,967 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩88,038 | ₩91,332 | ₩84,316 | ₩86,337 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩88,908 | ₩89,497 | ₩87,543 | ₩88,774 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩88,868 | ₩90,636 | ₩87,409 | ₩89,591 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩88,962 | ₩89,323 | ₩86,244 | ₩88,507 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,605 | ₩88,828 | ₩86,029 | ₩88,105 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,832 | ₩91,305 | ₩86,230 | ₩86,860 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩91,318 | ₩91,533 | ₩89,350 | ₩89,819 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,502 | ₩92,805 | ₩90,502 | ₩91,104 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩92,885 | ₩93,206 | ₩89,631 | ₩89,819 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,519 | ₩94,425 | ₩91,385 | ₩94,278 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,760 | ₩92,390 | ₩88,962 | ₩91,292 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩88,855 | ₩92,457 | ₩88,440 | ₩91,720 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,489 | ₩90,261 | ₩86,230 | ₩87,797 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩85,039 | ₩88,266 | ₩84,048 | ₩88,239 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩87,074 | ₩89,123 | ₩85,829 | ₩87,168 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩87,998 | ₩88,507 | ₩86,833 | ₩87,235 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,815 | ₩88,815 | ₩86,726 | ₩87,784 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,377 | ₩89,497 | ₩87,087 | ₩88,025 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,819 | ₩91,519 | ₩89,256 | ₩89,377 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,444 | ₩90,301 | ₩88,895 | ₩89,779 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,671 | ₩90,542 | ₩89,176 | ₩89,792 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,837 | ₩89,270 | ₩87,101 | ₩89,123 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩89,297 | ₩90,194 | ₩87,583 | ₩88,145 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,381 | ₩90,756 | ₩88,373 | ₩90,729 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,631 | ₩91,546 | ₩88,507 | ₩91,238 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩89,913 | ₩92,001 | ₩89,216 | ₩89,283 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩91,010 | ₩91,305 | ₩89,685 | ₩90,354 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,434 | ₩93,742 | ₩89,671 | ₩89,939 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩97,022 | ₩98,308 | ₩93,421 | ₩94,545 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩91,158 | ₩97,893 | ₩91,091 | ₩96,152 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,540 | ₩97,518 | ₩92,001 | ₩92,162 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,604 | ₩96,701 | ₩91,720 | ₩96,634 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,416 | ₩94,987 | ₩92,390 | ₩93,796 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩90,274 | ₩92,724 | ₩89,256 | ₩92,631 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,595 | ₩90,609 | ₩89,538 | ₩89,618 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,448 | ₩91,077 | ₩90,100 | ₩90,823 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩92,001 | ₩92,256 | ₩90,475 | ₩90,836 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩92,885 | ₩93,327 | ₩92,510 | ₩93,206 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,394 | ₩93,461 | ₩92,282 | ₩93,380 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,550 | ₩95,670 | ₩92,979 | ₩93,166 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,407 | ₩96,648 | ₩94,559 | ₩95,469 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩96,125 | ₩96,648 | ₩94,706 | ₩96,179 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩97,103 | ₩98,937 | ₩95,884 | ₩96,085 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩96,232 | ₩97,612 | ₩95,389 | ₩95,670 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,540 | ₩98,120 | ₩95,804 | ₩97,237 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩99,085 | ₩99,567 | ₩97,384 | ₩97,598 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,825 | ₩101,789 | ₩98,094 | ₩98,361 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩99,285 | ₩101,495 | ₩98,857 | ₩100,383 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩97,879 | ₩99,526 | ₩97,237 | ₩99,245 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,407 | ₩100,035 | ₩96,139 | ₩97,973 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩99,165 | ₩99,392 | ₩97,130 | ₩97,156 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩99,218 | ₩99,861 | ₩98,080 | ₩99,312 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,767 | ₩101,414 | ₩99,071 | ₩99,165 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩100,852 | ₩101,655 | ₩99,567 | ₩99,593 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩104,186 | ₩104,186 | ₩99,406 | ₩100,276 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,440 | ₩105,471 | ₩102,445 | ₩103,423 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩108,029 | ₩108,872 | ₩105,820 | ₩106,154 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩108,002 | ₩112,032 | ₩107,908 | ₩108,431 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,619 | ₩107,868 | ₩100,424 | ₩106,663 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩103,048 | ₩103,677 | ₩100,691 | ₩101,254 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩100,062 | ₩105,097 | ₩99,647 | ₩102,365 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩100,852 | ₩102,030 | ₩98,442 | ₩98,790 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,620 | ₩102,003 | ₩99,205 | ₩99,593 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩98,991 | ₩100,290 | ₩97,759 | ₩99,620 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩101,106 | ₩101,722 | ₩99,138 | ₩99,955 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩103,316 | ₩103,543 | ₩101,240 | ₩101,388 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,650 | ₩104,507 | ₩101,428 | ₩102,003 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩104,066 | ₩105,123 | ₩103,276 | ₩104,052 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,735 | ₩105,190 | ₩103,530 | ₩104,012 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩105,994 | ₩106,034 | ₩102,660 | ₩104,641 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩105,177 | ₩106,275 | ₩103,744 | ₩105,820 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩108,297 | ₩108,605 | ₩104,789 | ₩105,338 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,395 | ₩110,600 | ₩105,846 | ₩108,297 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,480 | ₩108,672 | ₩105,927 | ₩106,275 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,555 | ₩109,662 | ₩106,824 | ₩109,154 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,720 | ₩112,099 | ₩109,917 | ₩109,984 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,791 | ₩113,371 | ₩110,868 | ₩111,376 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,805 | ₩113,184 | ₩111,229 | ₩112,474 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,613 | ₩113,144 | ₩109,261 | ₩112,287 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,546 | ₩113,800 | ₩110,667 | ₩110,975 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩111,135 | ₩112,032 | ₩111,068 | ₩111,483 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,605 | ₩110,586 | ₩107,841 | ₩110,372 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩110,319 | ₩111,135 | ₩108,886 | ₩108,953 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩108,190 | ₩111,135 | ₩107,614 | ₩110,680 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩107,118 | ₩108,685 | ₩106,985 | ₩108,471 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩105,137 | ₩106,877 | ₩104,655 | ₩106,730 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩105,097 | ₩105,699 | ₩103,597 | ₩105,163 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩103,905 | ₩106,382 | ₩103,610 | ₩104,989 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩102,084 | ₩105,056 | ₩101,682 | ₩103,383 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,411 | ₩103,825 | ₩96,567 | ₩103,704 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,696 | ₩101,696 | ₩94,278 | ₩94,304 | -7.27% | 496.3만 |
|---|