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 | ₩117,292 | ₩118,653 | ₩116,012 | ₩116,078 | -1.04% | 235만 |
| 2026.10.08 | ₩113,063 | ₩119,040 | ₩113,063 | ₩117,933 | +4.31% | 383.6만 |
| 2026.10.07 | ₩112,810 | ₩114,931 | ₩111,596 | ₩112,850 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,132 | ₩116,612 | ₩113,143 | ₩113,197 | -2.53% | 321.7만 |
| 2026.10.05 | ₩117,479 | ₩117,906 | ₩114,918 | ₩116,585 | -0.76% | 292.6만 |
| 2026.10.02 | ₩117,372 | ₩118,786 | ₩116,612 | ₩117,359 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,345 | ₩118,079 | ₩114,864 | ₩116,999 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,267 | ₩120,801 | ₩116,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,719 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩119,440 | ₩119,867 | ₩116,625 | ₩118,400 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩118,813 | ₩120,668 | ₩117,559 | ₩119,947 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩119,680 | ₩121,668 | ₩118,240 | ₩120,748 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,295 | ₩123,803 | ₩120,000 | ₩121,401 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,098 | ₩128,779 | ₩120,227 | ₩121,134 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩125,964 | ₩127,618 | ₩125,924 | ₩126,497 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩123,749 | ₩125,857 | ₩123,509 | ₩124,363 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩125,657 | ₩126,111 | ₩123,803 | ₩123,869 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩123,723 | ₩127,872 | ₩123,522 | ₩126,151 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩124,390 | ₩124,616 | ₩121,908 | ₩123,336 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩126,738 | ₩127,818 | ₩124,043 | ₩124,390 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩120,934 | ₩126,631 | ₩120,774 | ₩126,511 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩118,786 | ₩121,895 | ₩117,492 | ₩121,134 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,318 | ₩119,614 | ₩115,758 | ₩117,519 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩119,400 | ₩121,054 | ₩117,292 | ₩117,439 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩119,800 | ₩120,748 | ₩117,266 | ₩119,173 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩116,705 | ₩121,161 | ₩116,238 | ₩120,427 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩116,812 | ₩117,773 | ₩115,998 | ₩116,719 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩110,542 | ₩117,986 | ₩110,529 | ₩116,065 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩106,500 | ₩110,408 | ₩105,419 | ₩110,235 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,315 | ₩109,501 | ₩105,779 | ₩106,927 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩111,863 | ₩112,063 | ₩107,820 | ₩109,982 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩107,527 | ₩113,330 | ₩102,324 | ₩111,476 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩113,650 | ₩117,919 | ₩112,570 | ₩116,652 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩115,438 | ₩117,172 | ₩113,050 | ₩113,784 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩115,998 | ₩118,560 | ₩115,691 | ₩116,705 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩115,398 | ₩117,399 | ₩114,557 | ₩114,584 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩116,732 | ₩117,306 | ₩113,784 | ₩114,371 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩116,879 | ₩120,414 | ₩116,879 | ₩119,013 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,265 | ₩117,426 | ₩114,718 | ₩116,425 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩114,758 | ₩116,799 | ₩113,570 | ₩113,984 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩116,825 | ₩117,839 | ₩114,411 | ₩115,291 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩111,943 | ₩114,437 | ₩111,422 | ₩113,864 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,275 | ₩111,516 | ₩109,781 | ₩110,729 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,249 | ₩114,171 | ₩110,889 | ₩111,102 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩109,715 | ₩110,582 | ₩108,954 | ₩109,968 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,233 | ₩109,621 | ₩105,392 | ₩109,395 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩112,610 | ₩112,610 | ₩106,446 | ₩106,753 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩112,716 | ₩113,530 | ₩111,729 | ₩112,730 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩111,622 | ₩116,105 | ₩110,835 | ₩115,198 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,050 | ₩115,478 | ₩110,489 | ₩113,730 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩116,665 | ₩116,825 | ₩114,838 | ₩115,078 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩118,720 | ₩119,734 | ₩117,025 | ₩117,159 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩118,733 | ₩121,761 | ₩117,733 | ₩120,294 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩118,867 | ₩121,028 | ₩118,520 | ₩119,360 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩115,385 | ₩119,107 | ₩115,104 | ₩117,999 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩111,863 | ₩114,771 | ₩111,729 | ₩113,970 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,092 | ₩116,092 | ₩111,329 | ₩112,636 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩114,731 | ₩116,385 | ₩113,890 | ₩116,212 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩112,890 | ₩113,717 | ₩110,835 | ₩113,690 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,344 | ₩114,531 | ₩112,223 | ₩113,570 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩114,597 | ₩116,198 | ₩112,743 | ₩113,944 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,131 | ₩116,532 | ₩113,410 | ₩113,784 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,209 | ₩115,198 | ₩111,809 | ₩113,890 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,008 | ₩112,236 | ₩107,047 | ₩112,036 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩109,755 | ₩111,836 | ₩108,394 | ₩108,928 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩107,500 | ₩110,915 | ₩106,953 | ₩110,462 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩104,832 | ₩107,247 | ₩104,645 | ₩106,713 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,352 | ₩104,819 | ₩102,017 | ₩104,152 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,059 | ₩106,927 | ₩104,058 | ₩105,019 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩104,632 | ₩104,952 | ₩102,738 | ₩104,058 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,058 | ₩104,539 | ₩102,070 | ₩104,045 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩100,470 | ₩103,111 | ₩100,176 | ₩103,031 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩102,591 | ₩102,657 | ₩99,722 | ₩101,230 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,391 | ₩104,245 | ₩101,070 | ₩103,578 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩103,818 | ₩104,405 | ₩102,764 | ₩103,671 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩102,898 | ₩104,899 | ₩102,511 | ₩102,577 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩101,470 | ₩103,992 | ₩101,017 | ₩103,565 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩98,508 | ₩100,523 | ₩96,747 | ₩100,256 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,257 | ₩103,911 | ₩100,643 | ₩101,403 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,081 | ₩101,003 | ₩96,734 | ₩99,696 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩100,830 | ₩101,630 | ₩97,441 | ₩97,521 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,244 | ₩104,192 | ₩100,590 | ₩100,830 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,392 | ₩106,073 | ₩103,044 | ₩103,271 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩103,778 | ₩105,312 | ₩102,818 | ₩104,765 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,257 | ₩103,324 | ₩100,363 | ₩102,858 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,056 | ₩101,990 | ₩99,322 | ₩100,910 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩99,722 | ₩102,137 | ₩99,095 | ₩100,216 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩94,786 | ₩99,642 | ₩94,386 | ₩98,949 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩94,800 | ₩95,667 | ₩92,999 | ₩95,440 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩96,921 | ₩97,268 | ₩94,133 | ₩94,706 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,094 | ₩97,094 | ₩94,199 | ₩95,694 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,429 | ₩100,029 | ₩97,081 | ₩97,094 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,137 | ₩102,738 | ₩99,216 | ₩100,029 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩98,722 | ₩104,325 | ₩96,307 | ₩103,992 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩92,985 | ₩102,858 | ₩91,371 | ₩99,709 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩84,914 | ₩86,222 | ₩84,461 | ₩86,102 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,380 | ₩84,461 | ₩82,526 | ₩84,341 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩81,646 | ₩83,153 | ₩81,632 | ₩82,219 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,352 | ₩81,926 | ₩79,858 | ₩81,579 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,337 | ₩81,432 | ₩76,056 | ₩81,352 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,470 | ₩79,685 | ₩77,070 | ₩79,098 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,349 | ₩77,897 | ₩74,842 | ₩77,217 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,255 | ₩75,909 | ₩74,722 | ₩75,082 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,442 | ₩76,416 | ₩74,442 | ₩75,616 | +1.58% | 304.4만 |
|---|
| 2026.05.13 | ₩75,642 | ₩76,029 | ₩73,508 | ₩74,068 | -2.08% | 297.3만 |
|---|
| 2026.05.12 | ₩76,910 | ₩77,603 | ₩76,136 | ₩76,309 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,045 | ₩80,085 | ₩76,776 | ₩76,870 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,457 | ₩79,351 | ₩77,377 | ₩79,244 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,310 | ₩79,538 | ₩77,363 | ₩78,097 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,150 | ₩78,724 | ₩77,056 | ₩78,297 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,403 | ₩77,804 | ₩75,616 | ₩76,403 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,311 | ₩79,311 | ₩76,736 | ₩76,896 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,179 | ₩81,752 | ₩79,991 | ₩80,112 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,244 | ₩80,925 | ₩78,244 | ₩80,699 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩78,817 | ₩79,591 | ₩77,617 | ₩78,351 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩79,805 | ₩80,939 | ₩78,124 | ₩78,857 | -1.19% | 280만 |
|---|
| 2026.04.27 | ₩80,498 | ₩81,072 | ₩78,978 | ₩79,071 | -1.77% | 365.7만 |
|---|
| 2026.04.24 | ₩81,886 | ₩82,179 | ₩80,378 | ₩80,645 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,381 | ₩84,741 | ₩81,352 | ₩82,046 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩84,994 | ₩86,128 | ₩83,834 | ₩84,754 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩87,796 | ₩90,998 | ₩87,142 | ₩88,836 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩87,649 | ₩89,930 | ₩86,568 | ₩89,303 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩86,702 | ₩88,129 | ₩86,355 | ₩87,689 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,021 | ₩86,875 | ₩84,781 | ₩86,275 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,113 | ₩84,781 | ₩82,580 | ₩84,567 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,259 | ₩83,260 | ₩81,205 | ₩82,793 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,112 | ₩81,806 | ₩79,738 | ₩81,179 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩86,915 | ₩87,609 | ₩82,873 | ₩83,207 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,408 | ₩86,528 | ₩85,048 | ₩86,088 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,316 | ₩88,396 | ₩86,008 | ₩86,021 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩85,795 | ₩86,542 | ₩84,394 | ₩85,408 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,194 | ₩86,168 | ₩83,820 | ₩85,648 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,088 | ₩86,929 | ₩84,060 | ₩86,048 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,475 | ₩86,702 | ₩84,874 | ₩85,795 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,208 | ₩87,556 | ₩84,821 | ₩85,648 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩84,741 | ₩86,982 | ₩84,474 | ₩85,261 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,460 | ₩84,314 | ₩82,153 | ₩84,020 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,085 | ₩88,503 | ₩79,911 | ₩84,327 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩82,860 | ₩83,607 | ₩79,885 | ₩80,578 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,526 | ₩82,833 | ₩81,259 | ₩82,326 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,381 | ₩86,182 | ₩84,087 | ₩85,394 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,381 | ₩85,515 | ₩82,846 | ₩83,780 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,273 | ₩86,875 | ₩82,620 | ₩85,635 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩83,794 | ₩84,954 | ₩83,180 | ₩83,874 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,541 | ₩85,781 | ₩83,433 | ₩83,540 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩83,940 | ₩84,474 | ₩82,606 | ₩83,900 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,341 | ₩85,034 | ₩83,180 | ₩83,500 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩83,607 | ₩86,035 | ₩82,793 | ₩83,513 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩86,555 | ₩86,742 | ₩83,673 | ₩84,247 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩87,582 | ₩88,409 | ₩85,488 | ₩86,448 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩86,849 | ₩88,329 | ₩84,100 | ₩87,996 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,329 | ₩89,023 | ₩85,421 | ₩88,956 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,263 | ₩89,690 | ₩86,795 | ₩87,516 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,476 | ₩91,224 | ₩87,582 | ₩89,904 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,195 | ₩89,437 | ₩84,447 | ₩87,983 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩80,832 | ₩83,127 | ₩80,725 | ₩82,166 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩82,713 | ₩83,073 | ₩81,392 | ₩82,673 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,434 | ₩85,568 | ₩83,393 | ₩83,860 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩82,673 | ₩83,407 | ₩82,019 | ₩83,153 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩83,740 | ₩85,688 | ₩83,393 | ₩83,687 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,381 | ₩85,648 | ₩81,606 | ₩83,660 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩87,716 | ₩90,998 | ₩84,007 | ₩86,021 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩88,583 | ₩89,170 | ₩87,222 | ₩88,450 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩88,543 | ₩90,304 | ₩87,089 | ₩89,263 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩88,636 | ₩88,996 | ₩85,928 | ₩88,183 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,288 | ₩88,503 | ₩85,715 | ₩87,782 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,503 | ₩90,971 | ₩85,915 | ₩86,542 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩90,984 | ₩91,198 | ₩89,023 | ₩89,490 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,170 | ₩92,465 | ₩90,170 | ₩90,771 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩92,545 | ₩92,865 | ₩89,303 | ₩89,490 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,184 | ₩94,079 | ₩91,051 | ₩93,933 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,425 | ₩92,052 | ₩88,636 | ₩90,958 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩88,530 | ₩92,118 | ₩88,116 | ₩91,384 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,169 | ₩89,930 | ₩85,915 | ₩87,476 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩84,727 | ₩87,943 | ₩83,740 | ₩87,916 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩86,755 | ₩88,796 | ₩85,515 | ₩86,849 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩87,676 | ₩88,183 | ₩86,515 | ₩86,915 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,490 | ₩88,490 | ₩86,408 | ₩87,462 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,050 | ₩89,170 | ₩86,769 | ₩87,702 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,490 | ₩91,184 | ₩88,930 | ₩89,050 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,117 | ₩89,970 | ₩88,570 | ₩89,450 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,343 | ₩90,210 | ₩88,850 | ₩89,463 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,516 | ₩88,943 | ₩86,782 | ₩88,796 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩88,970 | ₩89,864 | ₩87,262 | ₩87,822 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,050 | ₩90,424 | ₩88,049 | ₩90,397 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,303 | ₩91,211 | ₩88,183 | ₩90,904 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩89,583 | ₩91,665 | ₩88,890 | ₩88,956 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩90,677 | ₩90,971 | ₩89,357 | ₩90,024 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,092 | ₩93,399 | ₩89,343 | ₩89,610 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩96,667 | ₩97,948 | ₩93,079 | ₩94,199 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩90,824 | ₩97,535 | ₩90,757 | ₩95,800 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,187 | ₩97,161 | ₩91,665 | ₩91,825 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,265 | ₩96,347 | ₩91,384 | ₩96,281 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,078 | ₩94,640 | ₩92,052 | ₩93,452 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩89,944 | ₩92,385 | ₩88,930 | ₩92,292 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,264 | ₩90,277 | ₩89,210 | ₩89,290 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,117 | ₩90,744 | ₩89,770 | ₩90,491 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩91,665 | ₩91,918 | ₩90,144 | ₩90,504 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩92,545 | ₩92,985 | ₩92,172 | ₩92,865 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,052 | ₩93,119 | ₩91,945 | ₩93,039 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,200 | ₩95,320 | ₩92,639 | ₩92,825 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,054 | ₩96,294 | ₩94,213 | ₩95,120 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩95,774 | ₩96,294 | ₩94,359 | ₩95,827 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩96,747 | ₩98,575 | ₩95,533 | ₩95,734 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩95,880 | ₩97,254 | ₩95,040 | ₩95,320 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,187 | ₩97,761 | ₩95,453 | ₩96,881 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩98,722 | ₩99,202 | ₩97,028 | ₩97,241 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,456 | ₩101,417 | ₩97,735 | ₩98,002 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩98,922 | ₩101,123 | ₩98,495 | ₩100,016 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩97,521 | ₩99,162 | ₩96,881 | ₩98,882 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,054 | ₩99,669 | ₩95,787 | ₩97,615 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩98,802 | ₩99,029 | ₩96,774 | ₩96,801 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩98,855 | ₩99,496 | ₩97,721 | ₩98,949 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,402 | ₩101,043 | ₩98,709 | ₩98,802 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩100,483 | ₩101,283 | ₩99,202 | ₩99,229 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩103,805 | ₩103,805 | ₩99,042 | ₩99,909 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,058 | ₩105,085 | ₩102,070 | ₩103,044 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩107,634 | ₩108,474 | ₩105,432 | ₩105,766 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩107,607 | ₩111,622 | ₩107,514 | ₩108,034 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,244 | ₩107,473 | ₩100,056 | ₩106,273 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩102,671 | ₩103,298 | ₩100,323 | ₩100,883 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩99,696 | ₩104,712 | ₩99,282 | ₩101,990 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩100,483 | ₩101,657 | ₩98,082 | ₩98,428 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,256 | ₩101,630 | ₩98,842 | ₩99,229 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩98,629 | ₩99,923 | ₩97,401 | ₩99,256 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩100,736 | ₩101,350 | ₩98,775 | ₩99,589 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩102,938 | ₩103,164 | ₩100,870 | ₩101,017 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,271 | ₩104,125 | ₩101,057 | ₩101,630 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩103,685 | ₩104,739 | ₩102,898 | ₩103,671 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,352 | ₩104,805 | ₩103,151 | ₩103,631 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩105,606 | ₩105,646 | ₩102,284 | ₩104,258 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩104,792 | ₩105,886 | ₩103,365 | ₩105,432 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩107,900 | ₩108,207 | ₩104,405 | ₩104,952 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,006 | ₩110,195 | ₩105,459 | ₩107,900 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,087 | ₩108,274 | ₩105,539 | ₩105,886 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,154 | ₩109,261 | ₩106,433 | ₩108,754 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,315 | ₩111,689 | ₩109,515 | ₩109,581 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,382 | ₩112,957 | ₩110,462 | ₩110,969 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,396 | ₩112,770 | ₩110,822 | ₩112,063 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,208 | ₩112,730 | ₩108,861 | ₩111,876 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,130 | ₩113,383 | ₩110,262 | ₩110,569 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩110,729 | ₩111,622 | ₩110,662 | ₩111,076 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,207 | ₩110,182 | ₩107,447 | ₩109,968 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩109,915 | ₩110,729 | ₩108,487 | ₩108,554 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩107,794 | ₩110,729 | ₩107,220 | ₩110,275 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩106,726 | ₩108,287 | ₩106,593 | ₩108,074 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩104,752 | ₩106,486 | ₩104,272 | ₩106,340 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩104,712 | ₩105,312 | ₩103,218 | ₩104,779 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩103,525 | ₩105,993 | ₩103,231 | ₩104,605 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩101,710 | ₩104,672 | ₩101,310 | ₩103,004 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,054 | ₩103,445 | ₩96,214 | ₩103,324 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,323 | ₩101,323 | ₩93,933 | ₩93,959 | -7.27% | 496.3만 |
|---|