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 | ₩117,926 | ₩119,294 | ₩116,639 | ₩116,706 | -1.04% | 235만 |
| 2026.10.08 | ₩113,674 | ₩119,683 | ₩113,674 | ₩118,570 | +4.31% | 383.6만 |
| 2026.10.07 | ₩113,419 | ₩115,552 | ₩112,199 | ₩113,460 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,759 | ₩117,242 | ₩113,755 | ₩113,808 | -2.53% | 321.7만 |
| 2026.10.05 | ₩118,114 | ₩118,543 | ₩115,539 | ₩117,215 | -0.76% | 292.6만 |
| 2026.10.02 | ₩118,007 | ₩119,428 | ₩117,242 | ₩117,993 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,974 | ₩118,718 | ₩115,485 | ₩117,631 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,917 | ₩121,454 | ₩117,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,355 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩120,086 | ₩120,515 | ₩117,256 | ₩119,039 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩119,455 | ₩121,320 | ₩118,194 | ₩120,595 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩120,327 | ₩122,326 | ₩118,879 | ₩121,400 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,956 | ₩124,472 | ₩120,649 | ₩122,057 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,785 | ₩129,475 | ₩120,877 | ₩121,789 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩126,645 | ₩128,308 | ₩126,604 | ₩127,181 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩124,418 | ₩126,537 | ₩124,177 | ₩125,035 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩126,336 | ₩126,792 | ₩124,472 | ₩124,539 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩124,391 | ₩128,563 | ₩124,190 | ₩126,832 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩125,062 | ₩125,290 | ₩122,567 | ₩124,002 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩127,423 | ₩128,509 | ₩124,713 | ₩125,062 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩121,588 | ₩127,315 | ₩121,427 | ₩127,195 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩119,428 | ₩122,554 | ₩118,127 | ₩121,789 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,947 | ₩120,260 | ₩116,384 | ₩118,154 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩120,045 | ₩121,709 | ₩117,926 | ₩118,074 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩120,448 | ₩121,400 | ₩117,899 | ₩119,817 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩117,336 | ₩121,816 | ₩116,867 | ₩121,078 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩117,443 | ₩118,409 | ₩116,625 | ₩117,349 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩111,139 | ₩118,624 | ₩111,126 | ₩116,692 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩107,075 | ₩111,005 | ₩105,989 | ₩110,831 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,905 | ₩110,093 | ₩106,351 | ₩107,504 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩112,467 | ₩112,668 | ₩108,403 | ₩110,576 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩108,108 | ₩113,943 | ₩102,877 | ₩112,078 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩114,264 | ₩118,557 | ₩113,178 | ₩117,282 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩116,062 | ₩117,806 | ₩113,661 | ₩114,399 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩116,625 | ₩119,200 | ₩116,317 | ₩117,336 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩116,022 | ₩118,034 | ₩115,177 | ₩115,203 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩117,363 | ₩117,940 | ₩114,399 | ₩114,989 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩117,510 | ₩121,065 | ₩117,510 | ₩119,656 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,887 | ₩118,060 | ₩115,338 | ₩117,054 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩115,378 | ₩117,430 | ₩114,184 | ₩114,600 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩117,457 | ₩118,476 | ₩115,029 | ₩115,914 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩112,548 | ₩115,056 | ₩112,025 | ₩114,479 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,871 | ₩112,118 | ₩110,375 | ₩111,327 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,856 | ₩114,788 | ₩111,488 | ₩111,703 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩110,308 | ₩111,180 | ₩109,543 | ₩110,563 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,807 | ₩110,214 | ₩105,962 | ₩109,986 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩113,218 | ₩113,218 | ₩107,022 | ₩107,330 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩113,326 | ₩114,144 | ₩112,333 | ₩113,339 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩112,226 | ₩116,732 | ₩111,434 | ₩115,820 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,667 | ₩116,102 | ₩111,086 | ₩114,345 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩117,296 | ₩117,457 | ₩115,458 | ₩115,700 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩119,361 | ₩120,381 | ₩117,658 | ₩117,792 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩119,375 | ₩122,420 | ₩118,369 | ₩120,944 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩119,509 | ₩121,682 | ₩119,160 | ₩120,005 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩116,008 | ₩119,750 | ₩115,726 | ₩118,637 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩112,467 | ₩115,391 | ₩112,333 | ₩114,586 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,719 | ₩116,719 | ₩111,931 | ₩113,245 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩115,351 | ₩117,014 | ₩114,506 | ₩116,840 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩113,500 | ₩114,332 | ₩111,434 | ₩114,305 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,962 | ₩115,150 | ₩112,829 | ₩114,184 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩115,217 | ₩116,826 | ₩113,352 | ₩114,560 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,747 | ₩117,162 | ₩114,023 | ₩114,399 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,816 | ₩115,820 | ₩112,414 | ₩114,506 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,597 | ₩112,843 | ₩107,625 | ₩112,642 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩110,348 | ₩112,440 | ₩108,980 | ₩109,516 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩108,081 | ₩111,515 | ₩107,531 | ₩111,059 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩105,399 | ₩107,826 | ₩105,211 | ₩107,290 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,916 | ₩105,385 | ₩102,568 | ₩104,715 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,627 | ₩107,504 | ₩104,621 | ₩105,586 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩105,197 | ₩105,519 | ₩103,293 | ₩104,621 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,621 | ₩105,103 | ₩102,622 | ₩104,607 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩101,013 | ₩103,668 | ₩100,717 | ₩103,588 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩103,145 | ₩103,212 | ₩100,261 | ₩101,777 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,950 | ₩104,808 | ₩101,616 | ₩104,138 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩104,379 | ₩104,969 | ₩103,320 | ₩104,232 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩103,454 | ₩105,466 | ₩103,065 | ₩103,132 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩102,019 | ₩104,554 | ₩101,562 | ₩104,124 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩99,041 | ₩101,066 | ₩97,270 | ₩100,798 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,804 | ₩104,473 | ₩101,187 | ₩101,951 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,606 | ₩101,549 | ₩97,257 | ₩100,235 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩101,375 | ₩102,179 | ₩97,968 | ₩98,048 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,802 | ₩104,755 | ₩101,133 | ₩101,375 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,962 | ₩106,646 | ₩103,601 | ₩103,829 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩104,339 | ₩105,881 | ₩103,373 | ₩105,332 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,804 | ₩103,883 | ₩100,905 | ₩103,413 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,597 | ₩102,542 | ₩99,859 | ₩101,455 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩100,261 | ₩102,689 | ₩99,631 | ₩100,758 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩95,299 | ₩100,181 | ₩94,896 | ₩99,483 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩95,312 | ₩96,184 | ₩93,501 | ₩95,956 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩97,445 | ₩97,793 | ₩94,641 | ₩95,218 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,619 | ₩97,619 | ₩94,708 | ₩96,211 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,966 | ₩100,570 | ₩97,606 | ₩97,619 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,689 | ₩103,293 | ₩99,752 | ₩100,570 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩99,255 | ₩104,889 | ₩96,828 | ₩104,554 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩93,488 | ₩103,413 | ₩91,865 | ₩100,248 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩85,373 | ₩86,688 | ₩84,917 | ₩86,567 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,831 | ₩84,917 | ₩82,972 | ₩84,796 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩82,087 | ₩83,603 | ₩82,074 | ₩82,664 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,786 | ₩82,369 | ₩80,290 | ₩82,020 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,761 | ₩81,872 | ₩76,467 | ₩81,792 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,889 | ₩80,115 | ₩77,486 | ₩79,525 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,756 | ₩78,318 | ₩75,246 | ₩77,634 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,662 | ₩76,319 | ₩75,126 | ₩75,488 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,844 | ₩76,829 | ₩74,844 | ₩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 | ₩78,023 | ₩76,547 | ₩76,722 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,477 | ₩80,518 | ₩77,191 | ₩77,285 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,881 | ₩79,780 | ₩77,795 | ₩79,673 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,734 | ₩79,968 | ₩77,781 | ₩78,519 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,567 | ₩79,150 | ₩77,473 | ₩78,720 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,822 | ₩78,224 | ₩76,024 | ₩76,816 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,740 | ₩79,740 | ₩77,151 | ₩77,312 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,617 | ₩82,194 | ₩80,424 | ₩80,544 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,667 | ₩81,363 | ₩78,667 | ₩81,135 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩79,243 | ₩80,021 | ₩78,036 | ₩78,774 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩80,236 | ₩81,376 | ₩78,546 | ₩79,284 | -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 | ₩80,813 | ₩81,081 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,837 | ₩85,199 | ₩81,792 | ₩82,489 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩85,454 | ₩86,594 | ₩84,287 | ₩85,212 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩88,270 | ₩91,489 | ₩87,613 | ₩89,316 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩88,123 | ₩90,416 | ₩87,036 | ₩89,786 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩87,170 | ₩88,606 | ₩86,822 | ₩88,163 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,480 | ₩87,345 | ₩85,239 | ₩86,741 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,562 | ₩85,239 | ₩83,026 | ₩85,024 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,698 | ₩83,710 | ₩81,644 | ₩83,240 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,544 | ₩82,248 | ₩80,169 | ₩81,617 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩87,385 | ₩88,083 | ₩83,321 | ₩83,656 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,869 | ₩86,996 | ₩85,507 | ₩86,553 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,787 | ₩88,874 | ₩86,473 | ₩86,486 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩86,258 | ₩87,009 | ₩84,850 | ₩85,869 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,655 | ₩86,634 | ₩84,273 | ₩86,111 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,547 | ₩87,398 | ₩84,515 | ₩86,513 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,942 | ₩87,170 | ₩85,333 | ₩86,258 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,674 | ₩88,029 | ₩85,279 | ₩86,111 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩85,199 | ₩87,452 | ₩84,930 | ₩85,722 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,911 | ₩84,770 | ₩82,597 | ₩84,474 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,518 | ₩88,981 | ₩80,343 | ₩84,783 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩83,308 | ₩84,059 | ₩80,316 | ₩81,014 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,972 | ₩83,281 | ₩81,698 | ₩82,771 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,843 | ₩86,647 | ₩84,542 | ₩85,856 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,843 | ₩85,977 | ₩83,294 | ₩84,233 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,723 | ₩87,345 | ₩83,066 | ₩86,097 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩84,246 | ₩85,413 | ₩83,629 | ₩84,327 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,998 | ₩86,245 | ₩83,884 | ₩83,992 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩84,394 | ₩84,930 | ₩83,053 | ₩84,354 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,796 | ₩85,494 | ₩83,629 | ₩83,951 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩84,059 | ₩86,500 | ₩83,240 | ₩83,965 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩87,023 | ₩87,211 | ₩84,126 | ₩84,702 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩88,056 | ₩88,887 | ₩85,950 | ₩86,916 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩87,318 | ₩88,807 | ₩84,555 | ₩88,471 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,801 | ₩89,504 | ₩85,883 | ₩89,437 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,746 | ₩90,175 | ₩87,264 | ₩87,989 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,954 | ₩91,717 | ₩88,056 | ₩90,390 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,661 | ₩89,920 | ₩84,904 | ₩88,458 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩81,269 | ₩83,576 | ₩81,161 | ₩82,610 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩83,160 | ₩83,522 | ₩81,832 | ₩83,120 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,890 | ₩86,030 | ₩83,844 | ₩84,313 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩83,120 | ₩83,857 | ₩82,463 | ₩83,603 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩84,193 | ₩86,151 | ₩83,844 | ₩84,139 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,843 | ₩86,111 | ₩82,047 | ₩84,112 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩88,190 | ₩91,489 | ₩84,461 | ₩86,486 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩89,062 | ₩89,652 | ₩87,694 | ₩88,928 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩89,021 | ₩90,792 | ₩87,559 | ₩89,746 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩89,115 | ₩89,477 | ₩86,392 | ₩88,659 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,755 | ₩88,981 | ₩86,178 | ₩88,257 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,987 | ₩91,463 | ₩86,379 | ₩87,009 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩91,476 | ₩91,691 | ₩89,504 | ₩89,974 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,658 | ₩92,965 | ₩90,658 | ₩91,261 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩93,045 | ₩93,367 | ₩89,786 | ₩89,974 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,677 | ₩94,588 | ₩91,543 | ₩94,440 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,919 | ₩92,549 | ₩89,115 | ₩91,449 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩89,008 | ₩92,616 | ₩88,592 | ₩91,878 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,640 | ₩90,416 | ₩86,379 | ₩87,948 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩85,185 | ₩88,418 | ₩84,193 | ₩88,391 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩87,224 | ₩89,276 | ₩85,977 | ₩87,318 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩88,150 | ₩88,659 | ₩86,983 | ₩87,385 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,968 | ₩88,968 | ₩86,875 | ₩87,935 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,531 | ₩89,652 | ₩87,238 | ₩88,176 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,974 | ₩91,677 | ₩89,410 | ₩89,531 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,598 | ₩90,457 | ₩89,048 | ₩89,933 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,826 | ₩90,698 | ₩89,330 | ₩89,947 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,989 | ₩89,424 | ₩87,251 | ₩89,276 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩89,451 | ₩90,349 | ₩87,734 | ₩88,297 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,537 | ₩90,913 | ₩88,525 | ₩90,886 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,786 | ₩91,704 | ₩88,659 | ₩91,395 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩90,068 | ₩92,160 | ₩89,370 | ₩89,437 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩91,167 | ₩91,463 | ₩89,840 | ₩90,510 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,595 | ₩93,904 | ₩89,826 | ₩90,094 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩97,190 | ₩98,478 | ₩93,582 | ₩94,708 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩91,315 | ₩98,062 | ₩91,248 | ₩96,318 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,707 | ₩97,686 | ₩92,160 | ₩92,321 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,764 | ₩96,868 | ₩91,878 | ₩96,801 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,576 | ₩95,151 | ₩92,549 | ₩93,957 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩90,430 | ₩92,884 | ₩89,410 | ₩92,790 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,752 | ₩90,765 | ₩89,692 | ₩89,773 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,604 | ₩91,235 | ₩90,255 | ₩90,980 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩92,160 | ₩92,415 | ₩90,631 | ₩90,993 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩93,045 | ₩93,488 | ₩92,670 | ₩93,367 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,555 | ₩93,622 | ₩92,442 | ₩93,542 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,714 | ₩95,835 | ₩93,139 | ₩93,327 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,573 | ₩96,814 | ₩94,722 | ₩95,634 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩96,291 | ₩96,814 | ₩94,869 | ₩96,345 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩97,270 | ₩99,108 | ₩96,050 | ₩96,251 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩96,399 | ₩97,780 | ₩95,553 | ₩95,835 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,707 | ₩98,290 | ₩95,969 | ₩97,404 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩99,255 | ₩99,738 | ₩97,552 | ₩97,767 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,999 | ₩101,965 | ₩98,263 | ₩98,531 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩99,457 | ₩101,670 | ₩99,027 | ₩100,557 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩98,048 | ₩99,698 | ₩97,404 | ₩99,416 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,573 | ₩100,208 | ₩96,305 | ₩98,142 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩99,336 | ₩99,564 | ₩97,297 | ₩97,324 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩99,390 | ₩100,033 | ₩98,249 | ₩99,483 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,940 | ₩101,589 | ₩99,242 | ₩99,336 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩101,026 | ₩101,831 | ₩99,738 | ₩99,765 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩104,366 | ₩104,366 | ₩99,577 | ₩100,449 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,621 | ₩105,653 | ₩102,622 | ₩103,601 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩108,215 | ₩109,060 | ₩106,002 | ₩106,337 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩108,188 | ₩112,226 | ₩108,095 | ₩108,618 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,796 | ₩108,054 | ₩100,597 | ₩106,847 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩103,226 | ₩103,856 | ₩100,865 | ₩101,428 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩100,235 | ₩105,278 | ₩99,819 | ₩102,542 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩101,026 | ₩102,206 | ₩98,612 | ₩98,960 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,792 | ₩102,179 | ₩99,376 | ₩99,765 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩99,162 | ₩100,463 | ₩97,928 | ₩99,792 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩101,281 | ₩101,898 | ₩99,309 | ₩100,127 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩103,494 | ₩103,722 | ₩101,415 | ₩101,562 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,829 | ₩104,688 | ₩101,603 | ₩102,179 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩104,245 | ₩105,305 | ₩103,454 | ₩104,232 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,916 | ₩105,372 | ₩103,709 | ₩104,191 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩106,177 | ₩106,217 | ₩102,837 | ₩104,822 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩105,358 | ₩106,458 | ₩103,923 | ₩106,002 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩108,484 | ₩108,792 | ₩104,969 | ₩105,519 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,579 | ₩110,791 | ₩106,029 | ₩108,484 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,665 | ₩108,859 | ₩106,109 | ₩106,458 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,744 | ₩109,852 | ₩107,008 | ₩109,342 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,911 | ₩112,293 | ₩110,106 | ₩110,174 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,984 | ₩113,567 | ₩111,059 | ₩111,569 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,998 | ₩113,379 | ₩111,421 | ₩112,668 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,804 | ₩113,339 | ₩109,449 | ₩112,481 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,741 | ₩113,996 | ₩110,858 | ₩111,166 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩111,327 | ₩112,226 | ₩111,260 | ₩111,676 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,792 | ₩110,777 | ₩108,027 | ₩110,563 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩110,509 | ₩111,327 | ₩109,074 | ₩109,141 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩108,376 | ₩111,327 | ₩107,799 | ₩110,871 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩107,303 | ₩108,873 | ₩107,169 | ₩108,658 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩105,318 | ₩107,062 | ₩104,835 | ₩106,914 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩105,278 | ₩105,881 | ₩103,776 | ₩105,345 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩104,084 | ₩106,565 | ₩103,789 | ₩105,171 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩102,260 | ₩105,238 | ₩101,858 | ₩103,561 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,579 | ₩104,004 | ₩96,734 | ₩103,883 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,871 | ₩101,871 | ₩94,440 | ₩94,467 | -7.27% | 496.3만 |
|---|