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 | ₩117,925 | ₩119,293 | ₩116,638 | ₩116,705 | -1.04% | 235만 |
| 2026.10.08 | ₩113,673 | ₩119,682 | ₩113,673 | ₩118,569 | +4.31% | 383.6만 |
| 2026.10.07 | ₩113,419 | ₩115,551 | ₩112,198 | ₩113,459 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,758 | ₩117,241 | ₩113,754 | ₩113,808 | -2.53% | 321.7만 |
| 2026.10.05 | ₩118,113 | ₩118,542 | ₩115,538 | ₩117,214 | -0.76% | 292.6만 |
| 2026.10.02 | ₩118,006 | ₩119,428 | ₩117,241 | ₩117,992 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,973 | ₩118,717 | ₩115,484 | ₩117,630 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,916 | ₩121,453 | ₩117,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,355 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩120,085 | ₩120,514 | ₩117,255 | ₩119,039 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩119,454 | ₩121,319 | ₩118,194 | ₩120,594 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩120,326 | ₩122,325 | ₩118,878 | ₩121,399 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,955 | ₩124,471 | ₩120,648 | ₩122,056 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,784 | ₩129,474 | ₩120,876 | ₩121,788 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩126,644 | ₩128,307 | ₩126,603 | ₩127,180 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩124,417 | ₩126,536 | ₩124,176 | ₩125,034 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩126,335 | ₩126,791 | ₩124,471 | ₩124,538 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩124,390 | ₩128,562 | ₩124,189 | ₩126,831 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩125,061 | ₩125,289 | ₩122,566 | ₩124,001 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩127,422 | ₩128,508 | ₩124,712 | ₩125,061 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩121,587 | ₩127,314 | ₩121,426 | ₩127,194 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩119,428 | ₩122,553 | ₩118,127 | ₩121,788 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,946 | ₩120,259 | ₩116,383 | ₩118,153 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩120,045 | ₩121,708 | ₩117,925 | ₩118,073 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩120,447 | ₩121,399 | ₩117,899 | ₩119,817 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩117,335 | ₩121,815 | ₩116,866 | ₩121,077 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩117,442 | ₩118,408 | ₩116,624 | ₩117,349 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩111,138 | ₩118,623 | ₩111,125 | ₩116,691 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩107,074 | ₩111,004 | ₩105,988 | ₩110,830 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,904 | ₩110,092 | ₩106,350 | ₩107,504 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩112,466 | ₩112,668 | ₩108,402 | ₩110,575 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩108,107 | ₩113,942 | ₩102,876 | ₩112,077 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩114,264 | ₩118,556 | ₩113,177 | ₩117,282 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩116,061 | ₩117,805 | ₩113,660 | ₩114,398 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩116,624 | ₩119,200 | ₩116,316 | ₩117,335 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩116,021 | ₩118,033 | ₩115,176 | ₩115,203 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩117,362 | ₩117,939 | ₩114,398 | ₩114,988 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩117,510 | ₩121,064 | ₩117,510 | ₩119,656 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,887 | ₩118,059 | ₩115,337 | ₩117,054 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩115,377 | ₩117,429 | ₩114,183 | ₩114,599 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩117,456 | ₩118,475 | ₩115,028 | ₩115,913 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩112,547 | ₩115,055 | ₩112,024 | ₩114,478 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,870 | ₩112,118 | ₩110,374 | ₩111,326 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,855 | ₩114,787 | ₩111,487 | ₩111,702 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩110,307 | ₩111,179 | ₩109,542 | ₩110,562 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,806 | ₩110,213 | ₩105,961 | ₩109,985 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩113,217 | ₩113,217 | ₩107,021 | ₩107,329 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩113,325 | ₩114,143 | ₩112,332 | ₩113,338 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩112,225 | ₩116,732 | ₩111,434 | ₩115,820 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,666 | ₩116,101 | ₩111,085 | ₩114,344 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩117,295 | ₩117,456 | ₩115,457 | ₩115,699 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩119,361 | ₩120,380 | ₩117,657 | ₩117,791 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩119,374 | ₩122,419 | ₩118,368 | ₩120,943 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩119,508 | ₩121,681 | ₩119,159 | ₩120,004 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩116,007 | ₩119,749 | ₩115,726 | ₩118,636 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩112,466 | ₩115,390 | ₩112,332 | ₩114,586 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,718 | ₩116,718 | ₩111,930 | ₩113,244 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩115,350 | ₩117,013 | ₩114,505 | ₩116,839 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩113,499 | ₩114,331 | ₩111,434 | ₩114,304 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,961 | ₩115,149 | ₩112,828 | ₩114,183 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩115,216 | ₩116,825 | ₩113,352 | ₩114,559 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,747 | ₩117,161 | ₩114,022 | ₩114,398 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,815 | ₩115,820 | ₩112,413 | ₩114,505 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,596 | ₩112,842 | ₩107,624 | ₩112,641 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩110,347 | ₩112,440 | ₩108,979 | ₩109,516 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩108,080 | ₩111,514 | ₩107,530 | ₩111,058 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩105,398 | ₩107,825 | ₩105,210 | ₩107,289 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,915 | ₩105,384 | ₩102,568 | ₩104,714 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,626 | ₩107,504 | ₩104,620 | ₩105,586 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩105,197 | ₩105,518 | ₩103,292 | ₩104,620 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,620 | ₩105,103 | ₩102,621 | ₩104,606 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩101,012 | ₩103,668 | ₩100,717 | ₩103,587 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩103,144 | ₩103,211 | ₩100,261 | ₩101,776 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,949 | ₩104,808 | ₩101,615 | ₩104,137 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩104,378 | ₩104,969 | ₩103,319 | ₩104,231 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩103,453 | ₩105,465 | ₩103,064 | ₩103,131 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩102,018 | ₩104,553 | ₩101,562 | ₩104,124 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩99,040 | ₩101,065 | ₩97,270 | ₩100,797 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,803 | ₩104,472 | ₩101,186 | ₩101,951 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,605 | ₩101,548 | ₩97,256 | ₩100,234 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩101,374 | ₩102,179 | ₩97,967 | ₩98,048 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,802 | ₩104,754 | ₩101,133 | ₩101,374 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,961 | ₩106,645 | ₩103,600 | ₩103,828 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩104,338 | ₩105,881 | ₩103,372 | ₩105,331 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,803 | ₩103,882 | ₩100,904 | ₩103,413 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,596 | ₩102,541 | ₩99,858 | ₩101,454 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩100,261 | ₩102,688 | ₩99,630 | ₩100,757 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩95,298 | ₩100,180 | ₩94,896 | ₩99,483 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩95,311 | ₩96,183 | ₩93,501 | ₩95,955 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩97,444 | ₩97,793 | ₩94,641 | ₩95,217 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,618 | ₩97,618 | ₩94,708 | ₩96,210 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,966 | ₩100,569 | ₩97,605 | ₩97,618 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,688 | ₩103,292 | ₩99,751 | ₩100,569 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩99,255 | ₩104,888 | ₩96,827 | ₩104,553 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩93,487 | ₩103,413 | ₩91,864 | ₩100,247 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩85,372 | ₩86,687 | ₩84,916 | ₩86,566 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,830 | ₩84,916 | ₩82,972 | ₩84,796 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩82,086 | ₩83,602 | ₩82,073 | ₩82,663 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,785 | ₩82,368 | ₩80,289 | ₩82,019 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,760 | ₩81,872 | ₩76,466 | ₩81,791 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,888 | ₩80,115 | ₩77,486 | ₩79,524 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,755 | ₩78,317 | ₩75,246 | ₩77,633 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,662 | ₩76,319 | ₩75,125 | ₩75,487 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,843 | ₩76,829 | ₩74,843 | ₩76,024 | +1.58% | 304.4만 |
|---|
| 2026.05.13 | ₩76,051 | ₩76,440 | ₩73,905 | ₩74,468 | -2.08% | 297.3만 |
|---|
| 2026.05.12 | ₩77,325 | ₩78,022 | ₩76,547 | ₩76,721 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,477 | ₩80,517 | ₩77,191 | ₩77,285 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,881 | ₩79,779 | ₩77,794 | ₩79,672 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,733 | ₩79,967 | ₩77,781 | ₩78,519 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,566 | ₩79,149 | ₩77,472 | ₩78,720 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,821 | ₩78,223 | ₩76,024 | ₩76,815 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,739 | ₩79,739 | ₩77,150 | ₩77,311 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,617 | ₩82,194 | ₩80,423 | ₩80,544 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,666 | ₩81,362 | ₩78,666 | ₩81,134 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩79,243 | ₩80,021 | ₩78,036 | ₩78,773 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩80,235 | ₩81,375 | ₩78,545 | ₩79,283 | -1.19% | 280만 |
|---|
| 2026.04.27 | ₩80,933 | ₩81,510 | ₩79,404 | ₩79,498 | -1.77% | 365.7만 |
|---|
| 2026.04.24 | ₩82,328 | ₩82,623 | ₩80,812 | ₩81,080 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,836 | ₩85,198 | ₩81,791 | ₩82,489 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩85,453 | ₩86,593 | ₩84,286 | ₩85,212 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩88,270 | ₩91,489 | ₩87,612 | ₩89,316 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩88,122 | ₩90,416 | ₩87,036 | ₩89,785 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩87,170 | ₩88,605 | ₩86,821 | ₩88,162 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,480 | ₩87,344 | ₩85,238 | ₩86,741 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,562 | ₩85,238 | ₩83,025 | ₩85,024 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,697 | ₩83,709 | ₩81,644 | ₩83,240 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,544 | ₩82,247 | ₩80,168 | ₩81,617 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩87,384 | ₩88,082 | ₩83,320 | ₩83,656 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,869 | ₩86,995 | ₩85,507 | ₩86,553 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,787 | ₩88,873 | ₩86,472 | ₩86,486 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩86,258 | ₩87,009 | ₩84,849 | ₩85,869 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,654 | ₩86,633 | ₩84,273 | ₩86,110 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,547 | ₩87,398 | ₩84,514 | ₩86,513 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,942 | ₩87,170 | ₩85,332 | ₩86,258 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,674 | ₩88,028 | ₩85,279 | ₩86,110 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩85,198 | ₩87,451 | ₩84,930 | ₩85,721 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,910 | ₩84,769 | ₩82,596 | ₩84,474 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,517 | ₩88,981 | ₩80,343 | ₩84,782 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩83,307 | ₩84,058 | ₩80,316 | ₩81,013 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,972 | ₩83,280 | ₩81,697 | ₩82,770 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,842 | ₩86,647 | ₩84,541 | ₩85,855 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,842 | ₩85,976 | ₩83,293 | ₩84,232 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,723 | ₩87,344 | ₩83,065 | ₩86,097 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩84,246 | ₩85,413 | ₩83,629 | ₩84,326 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,997 | ₩86,244 | ₩83,884 | ₩83,991 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩84,393 | ₩84,930 | ₩83,052 | ₩84,353 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,796 | ₩85,493 | ₩83,629 | ₩83,951 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩84,058 | ₩86,499 | ₩83,240 | ₩83,964 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩87,022 | ₩87,210 | ₩84,125 | ₩84,702 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩88,055 | ₩88,887 | ₩85,949 | ₩86,915 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩87,317 | ₩88,806 | ₩84,554 | ₩88,471 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,800 | ₩89,504 | ₩85,882 | ₩89,437 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,745 | ₩90,174 | ₩87,264 | ₩87,988 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,954 | ₩91,717 | ₩88,055 | ₩90,389 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,660 | ₩89,919 | ₩84,903 | ₩88,457 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩81,268 | ₩83,575 | ₩81,161 | ₩82,609 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩83,159 | ₩83,522 | ₩81,831 | ₩83,119 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,890 | ₩86,030 | ₩83,843 | ₩84,313 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩83,119 | ₩83,857 | ₩82,462 | ₩83,602 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩84,192 | ₩86,150 | ₩83,843 | ₩84,138 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,842 | ₩86,110 | ₩82,046 | ₩84,112 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩88,189 | ₩91,489 | ₩84,460 | ₩86,486 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩89,061 | ₩89,651 | ₩87,693 | ₩88,927 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩89,021 | ₩90,791 | ₩87,559 | ₩89,745 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩89,115 | ₩89,477 | ₩86,392 | ₩88,659 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,754 | ₩88,981 | ₩86,177 | ₩88,256 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,986 | ₩91,462 | ₩86,378 | ₩87,009 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩91,475 | ₩91,690 | ₩89,504 | ₩89,973 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,657 | ₩92,964 | ₩90,657 | ₩91,261 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩93,045 | ₩93,367 | ₩89,785 | ₩89,973 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,676 | ₩94,587 | ₩91,542 | ₩94,440 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,918 | ₩92,548 | ₩89,115 | ₩91,448 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩89,007 | ₩92,615 | ₩88,592 | ₩91,878 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,639 | ₩90,416 | ₩86,378 | ₩87,948 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩85,185 | ₩88,417 | ₩84,192 | ₩88,390 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩87,223 | ₩89,276 | ₩85,976 | ₩87,317 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩88,149 | ₩88,659 | ₩86,982 | ₩87,384 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,967 | ₩88,967 | ₩86,875 | ₩87,934 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,530 | ₩89,651 | ₩87,237 | ₩88,176 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,973 | ₩91,676 | ₩89,410 | ₩89,530 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,598 | ₩90,456 | ₩89,048 | ₩89,933 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,826 | ₩90,697 | ₩89,329 | ₩89,946 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,988 | ₩89,423 | ₩87,250 | ₩89,276 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩89,450 | ₩90,349 | ₩87,733 | ₩88,296 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,536 | ₩90,912 | ₩88,524 | ₩90,885 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,785 | ₩91,703 | ₩88,659 | ₩91,395 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩90,067 | ₩92,159 | ₩89,369 | ₩89,437 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩91,167 | ₩91,462 | ₩89,839 | ₩90,510 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,595 | ₩93,903 | ₩89,826 | ₩90,094 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩97,189 | ₩98,477 | ₩93,581 | ₩94,708 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩91,314 | ₩98,061 | ₩91,247 | ₩96,317 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,706 | ₩97,685 | ₩92,159 | ₩92,320 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,763 | ₩96,867 | ₩91,878 | ₩96,800 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,575 | ₩95,150 | ₩92,548 | ₩93,957 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩90,429 | ₩92,884 | ₩89,410 | ₩92,790 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,751 | ₩90,764 | ₩89,691 | ₩89,772 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,603 | ₩91,234 | ₩90,255 | ₩90,979 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩92,159 | ₩92,414 | ₩90,630 | ₩90,992 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩93,045 | ₩93,487 | ₩92,669 | ₩93,367 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,554 | ₩93,621 | ₩92,441 | ₩93,541 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,714 | ₩95,834 | ₩93,138 | ₩93,326 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,572 | ₩96,814 | ₩94,721 | ₩95,633 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩96,290 | ₩96,814 | ₩94,869 | ₩96,344 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩97,270 | ₩99,107 | ₩96,049 | ₩96,250 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩96,398 | ₩97,779 | ₩95,553 | ₩95,834 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,706 | ₩98,289 | ₩95,969 | ₩97,404 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩99,255 | ₩99,738 | ₩97,551 | ₩97,766 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,998 | ₩101,964 | ₩98,262 | ₩98,530 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩99,456 | ₩101,669 | ₩99,027 | ₩100,556 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩98,048 | ₩99,697 | ₩97,404 | ₩99,416 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,572 | ₩100,207 | ₩96,304 | ₩98,141 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩99,335 | ₩99,563 | ₩97,296 | ₩97,323 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩99,389 | ₩100,033 | ₩98,249 | ₩99,483 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,939 | ₩101,589 | ₩99,241 | ₩99,335 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩101,025 | ₩101,830 | ₩99,738 | ₩99,764 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩104,365 | ₩104,365 | ₩99,577 | ₩100,448 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,620 | ₩105,653 | ₩102,621 | ₩103,600 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩108,214 | ₩109,059 | ₩106,001 | ₩106,337 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩108,188 | ₩112,225 | ₩108,094 | ₩108,617 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,796 | ₩108,054 | ₩100,596 | ₩106,846 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩103,225 | ₩103,855 | ₩100,864 | ₩101,428 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩100,234 | ₩105,277 | ₩99,818 | ₩102,541 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩101,025 | ₩102,206 | ₩98,611 | ₩98,960 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,791 | ₩102,179 | ₩99,375 | ₩99,764 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩99,161 | ₩100,462 | ₩97,927 | ₩99,791 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩101,280 | ₩101,897 | ₩99,308 | ₩100,127 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩103,493 | ₩103,721 | ₩101,414 | ₩101,562 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,828 | ₩104,687 | ₩101,602 | ₩102,179 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩104,244 | ₩105,304 | ₩103,453 | ₩104,231 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,915 | ₩105,371 | ₩103,708 | ₩104,191 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩106,176 | ₩106,216 | ₩102,836 | ₩104,821 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩105,358 | ₩106,457 | ₩103,922 | ₩106,001 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩108,483 | ₩108,791 | ₩104,969 | ₩105,518 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,578 | ₩110,790 | ₩106,028 | ₩108,483 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,665 | ₩108,858 | ₩106,109 | ₩106,457 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,744 | ₩109,851 | ₩107,007 | ₩109,341 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,910 | ₩112,292 | ₩110,106 | ₩110,173 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,983 | ₩113,566 | ₩111,058 | ₩111,568 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,997 | ₩113,378 | ₩111,420 | ₩112,668 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,803 | ₩113,338 | ₩109,448 | ₩112,480 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,741 | ₩113,995 | ₩110,857 | ₩111,165 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩111,326 | ₩112,225 | ₩111,259 | ₩111,675 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,791 | ₩110,776 | ₩108,027 | ₩110,562 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩110,508 | ₩111,326 | ₩109,073 | ₩109,140 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩108,375 | ₩111,326 | ₩107,799 | ₩110,870 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩107,302 | ₩108,872 | ₩107,168 | ₩108,657 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩105,317 | ₩107,061 | ₩104,834 | ₩106,913 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩105,277 | ₩105,881 | ₩103,775 | ₩105,344 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩104,083 | ₩106,565 | ₩103,788 | ₩105,170 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩102,259 | ₩105,237 | ₩101,857 | ₩103,560 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,578 | ₩104,003 | ₩96,733 | ₩103,882 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,870 | ₩101,870 | ₩94,440 | ₩94,466 | -7.27% | 496.3만 |
|---|