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 | ₩117,618 | ₩118,982 | ₩116,333 | ₩116,400 | -1.04% | 235만 |
| 2026.10.08 | ₩113,377 | ₩119,370 | ₩113,377 | ₩118,260 | +4.31% | 383.6만 |
| 2026.10.07 | ₩113,123 | ₩115,250 | ₩111,905 | ₩113,163 | +0.04% | 435.3만 |
| 2026.10.06 | ₩116,454 | ₩116,935 | ₩113,457 | ₩113,511 | -2.53% | 321.7만 |
| 2026.10.05 | ₩117,805 | ₩118,233 | ₩115,236 | ₩116,909 | -0.76% | 292.6만 |
| 2026.10.02 | ₩117,698 | ₩119,116 | ₩116,935 | ₩117,685 | -0.01% | 218.8만 |
| 2026.10.01 | ₩116,668 | ₩118,407 | ₩115,183 | ₩117,323 | +0.56% | 342.1만 |
| 2026.09.30 | ₩120,601 | ₩121,136 | ₩116,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,046 |
| -2.12% |
| 264.8만 |
| 2026.09.29 | ₩119,771 | ₩120,200 | ₩116,949 | ₩118,728 | -0.87% | 260.3만 |
|---|
| 2026.09.28 | ₩119,143 | ₩121,002 | ₩117,885 | ₩120,280 | +0.95% | 268.7만 |
|---|
| 2026.09.25 | ₩120,012 | ₩122,006 | ₩118,567 | ₩121,082 | +0.89% | 248.6만 |
|---|
| 2026.09.24 | ₩122,634 | ₩124,146 | ₩120,333 | ₩121,738 | -0.73% | 337.5만 |
|---|
| 2026.09.23 | ₩127,450 | ₩129,136 | ₩120,561 | ₩121,470 | -4.69% | 486.3만 |
|---|
| 2026.09.22 | ₩126,313 | ₩127,972 | ₩126,273 | ₩126,848 | +0.42% | 257.8만 |
|---|
| 2026.09.21 | ₩124,092 | ₩126,206 | ₩123,852 | ₩124,708 | +0.50% | 263.1만 |
|---|
| 2026.09.18 | ₩126,006 | ₩126,460 | ₩124,146 | ₩124,213 | -1.42% | 510.9만 |
|---|
| 2026.09.17 | ₩124,066 | ₩128,226 | ₩123,865 | ₩126,500 | +1.96% | 381.6만 |
|---|
| 2026.09.16 | ₩124,735 | ₩124,962 | ₩122,246 | ₩123,678 | -0.85% | 401.5만 |
|---|
| 2026.09.15 | ₩127,089 | ₩128,173 | ₩124,387 | ₩124,735 | -1.85% | 368만 |
|---|
| 2026.09.14 | ₩121,270 | ₩126,982 | ₩121,109 | ₩126,862 | +4.61% | 489만 |
|---|
| 2026.09.11 | ₩119,116 | ₩122,233 | ₩117,818 | ₩121,470 | +1.98% | 300.3만 |
|---|
| 2026.09.10 | ₩116,641 | ₩119,945 | ₩116,079 | ₩117,845 | +1.03% | 273.2만 |
|---|
| 2026.09.09 | ₩119,731 | ₩121,390 | ₩117,618 | ₩117,765 | -1.64% | 349.1만 |
|---|
| 2026.09.08 | ₩120,133 | ₩121,082 | ₩117,591 | ₩119,504 | -0.52% | 313만 |
|---|
| 2026.09.04 | ₩117,029 | ₩121,497 | ₩116,561 | ₩120,761 | +3.19% | 395.5만 |
|---|
| 2026.09.03 | ₩117,136 | ₩118,099 | ₩116,320 | ₩117,042 | -0.08% | 336.4만 |
|---|
| 2026.09.02 | ₩110,848 | ₩118,313 | ₩110,835 | ₩116,387 | +5.00% | 745.3만 |
|---|
| 2026.09.01 | ₩106,795 | ₩110,715 | ₩105,711 | ₩110,541 | +3.51% | 461.5만 |
|---|
| 2026.08.31 | ₩109,618 | ₩109,805 | ₩106,073 | ₩107,223 | -2.18% | 578.1만 |
|---|
| 2026.08.28 | ₩112,173 | ₩112,374 | ₩108,119 | ₩110,287 | -1.68% | 515.4만 |
|---|
| 2026.08.27 | ₩107,825 | ₩113,644 | ₩102,608 | ₩111,785 | +3.67% | 896.9만 |
|---|
| 2026.08.26 | ₩113,965 | ₩118,246 | ₩112,882 | ₩116,975 | +2.64% | 681만 |
|---|
| 2026.08.25 | ₩115,758 | ₩117,497 | ₩113,363 | ₩114,099 | -1.43% | 419.2만 |
|---|
| 2026.08.24 | ₩116,320 | ₩118,889 | ₩116,012 | ₩117,029 | +0.61% | 276.8만 |
|---|
| 2026.08.21 | ₩115,718 | ₩117,725 | ₩114,875 | ₩114,902 | -0.71% | 257.4만 |
|---|
| 2026.08.20 | ₩117,056 | ₩117,631 | ₩114,099 | ₩114,688 | -2.02% | 274.3만 |
|---|
| 2026.08.19 | ₩117,203 | ₩120,748 | ₩117,203 | ₩119,343 | +1.83% | 300.4만 |
|---|
| 2026.08.18 | ₩115,584 | ₩117,751 | ₩115,036 | ₩116,748 | +1.01% | 426.3만 |
|---|
| 2026.08.17 | ₩115,076 | ₩117,123 | ₩113,885 | ₩114,300 | -0.67% | 238.1만 |
|---|
| 2026.08.14 | ₩117,149 | ₩118,166 | ₩114,728 | ₩115,611 | -1.31% | 292.1만 |
|---|
| 2026.08.13 | ₩112,253 | ₩114,755 | ₩111,731 | ₩114,180 | +1.72% | 308.4만 |
|---|
| 2026.08.12 | ₩110,581 | ₩111,825 | ₩110,086 | ₩111,036 | +0.41% | 191만 |
|---|
| 2026.08.11 | ₩112,561 | ₩114,487 | ₩111,196 | ₩111,410 | -1.02% | 266.2만 |
|---|
| 2026.08.10 | ₩110,019 | ₩110,889 | ₩109,256 | ₩110,273 | +0.23% | 257.3만 |
|---|
| 2026.08.07 | ₩106,527 | ₩109,925 | ₩105,685 | ₩109,698 | +2.98% | 377.9만 |
|---|
| 2026.08.06 | ₩112,922 | ₩112,922 | ₩106,741 | ₩107,049 | -5.20% | 605.5만 |
|---|
| 2026.08.05 | ₩113,029 | ₩113,845 | ₩112,039 | ₩113,042 | +0.01% | 291.5만 |
|---|
| 2026.08.04 | ₩111,932 | ₩116,427 | ₩111,143 | ₩115,517 | +3.20% | 381만 |
|---|
| 2026.08.03 | ₩114,367 | ₩115,798 | ₩110,795 | ₩114,046 | -0.28% | 395.6만 |
|---|
| 2026.07.31 | ₩116,989 | ₩117,149 | ₩115,156 | ₩115,397 | -1.36% | 380.7만 |
|---|
| 2026.07.30 | ₩119,049 | ₩120,066 | ₩117,350 | ₩117,484 | -1.31% | 286.8만 |
|---|
| 2026.07.29 | ₩119,062 | ₩122,099 | ₩118,059 | ₩120,628 | +1.31% | 379.3만 |
|---|
| 2026.07.28 | ₩119,196 | ₩121,363 | ₩118,848 | ₩119,691 | +0.42% | 271.1만 |
|---|
| 2026.07.27 | ₩115,705 | ₩119,437 | ₩115,424 | ₩118,327 | +2.27% | 282.2만 |
|---|
| 2026.07.24 | ₩112,173 | ₩115,089 | ₩112,039 | ₩114,287 | +1.88% | 208.7만 |
|---|
| 2026.07.23 | ₩116,414 | ₩116,414 | ₩111,638 | ₩112,949 | -2.98% | 312.1만 |
|---|
| 2026.07.22 | ₩115,049 | ₩116,708 | ₩114,206 | ₩116,534 | +1.29% | 241.6만 |
|---|
| 2026.07.21 | ₩113,203 | ₩114,032 | ₩111,143 | ₩114,006 | +0.71% | 294.3만 |
|---|
| 2026.07.20 | ₩114,661 | ₩114,848 | ₩112,534 | ₩113,885 | -0.68% | 248.1만 |
|---|
| 2026.07.17 | ₩114,915 | ₩116,521 | ₩113,056 | ₩114,260 | -0.57% | 318.2만 |
|---|
| 2026.07.16 | ₩114,447 | ₩116,855 | ₩113,725 | ₩114,099 | -0.30% | 369.8만 |
|---|
| 2026.07.15 | ₩112,521 | ₩115,517 | ₩112,119 | ₩114,206 | +1.50% | 514.9만 |
|---|
| 2026.07.14 | ₩109,310 | ₩112,547 | ₩107,343 | ₩112,347 | +2.78% | 389.1만 |
|---|
| 2026.07.13 | ₩110,059 | ₩112,146 | ₩108,695 | ₩109,230 | -0.75% | 530.9만 |
|---|
| 2026.07.10 | ₩107,798 | ₩111,223 | ₩107,250 | ₩110,768 | +2.76% | 362.6만 |
|---|
| 2026.07.09 | ₩105,123 | ₩107,544 | ₩104,935 | ₩107,009 | +1.79% | 345만 |
|---|
| 2026.07.08 | ₩104,641 | ₩105,109 | ₩102,300 | ₩104,440 | -0.19% | 274.6만 |
|---|
| 2026.07.07 | ₩105,350 | ₩107,223 | ₩104,347 | ₩105,310 | -0.04% | 427만 |
|---|
| 2026.07.06 | ₩104,922 | ₩105,243 | ₩103,022 | ₩104,347 | -0.55% | 321.5만 |
|---|
| 2026.07.02 | ₩104,347 | ₩104,828 | ₩102,354 | ₩104,333 | -0.01% | 348.7만 |
|---|
| 2026.07.01 | ₩100,748 | ₩103,397 | ₩100,454 | ₩103,317 | +2.55% | 408.2만 |
|---|
| 2026.06.30 | ₩102,875 | ₩102,942 | ₩99,999 | ₩101,511 | -1.33% | 417.5만 |
|---|
| 2026.06.29 | ₩103,678 | ₩104,534 | ₩101,350 | ₩103,865 | +0.18% | 354.4만 |
|---|
| 2026.06.26 | ₩104,106 | ₩104,695 | ₩103,049 | ₩103,959 | -0.14% | 380.6만 |
|---|
| 2026.06.25 | ₩103,183 | ₩105,190 | ₩102,795 | ₩102,862 | -0.31% | 353.6만 |
|---|
| 2026.06.24 | ₩101,752 | ₩104,280 | ₩101,297 | ₩103,852 | +2.06% | 314.5만 |
|---|
| 2026.06.23 | ₩98,782 | ₩100,802 | ₩97,016 | ₩100,534 | +1.77% | 535.8만 |
|---|
| 2026.06.22 | ₩101,538 | ₩104,200 | ₩100,922 | ₩101,685 | +0.14% | 463.7만 |
|---|
| 2026.06.18 | ₩97,350 | ₩101,283 | ₩97,002 | ₩99,972 | +2.69% | 612.1만 |
|---|
| 2026.06.17 | ₩101,109 | ₩101,912 | ₩97,711 | ₩97,792 | -3.28% | 387.5만 |
|---|
| 2026.06.16 | ₩103,531 | ₩104,481 | ₩100,869 | ₩101,109 | -2.34% | 371.6만 |
|---|
| 2026.06.15 | ₩105,685 | ₩106,367 | ₩103,330 | ₩103,558 | -2.01% | 371.9만 |
|---|
| 2026.06.12 | ₩104,066 | ₩105,604 | ₩103,103 | ₩105,056 | +0.95% | 290.8만 |
|---|
| 2026.06.11 | ₩101,538 | ₩103,611 | ₩100,641 | ₩103,143 | +1.58% | 325.3만 |
|---|
| 2026.06.10 | ₩100,334 | ₩102,273 | ₩99,598 | ₩101,190 | +0.85% | 478.8만 |
|---|
| 2026.06.09 | ₩99,999 | ₩102,420 | ₩99,370 | ₩100,494 | +0.49% | 305.8만 |
|---|
| 2026.06.08 | ₩95,049 | ₩99,919 | ₩94,648 | ₩99,223 | +4.39% | 393.7만 |
|---|
| 2026.06.05 | ₩95,063 | ₩95,932 | ₩93,257 | ₩95,705 | +0.68% | 390.2만 |
|---|
| 2026.06.04 | ₩97,190 | ₩97,538 | ₩94,394 | ₩94,969 | -2.28% | 416만 |
|---|
| 2026.06.03 | ₩97,364 | ₩97,364 | ₩94,461 | ₩95,959 | -1.44% | 580만 |
|---|
| 2026.06.02 | ₩99,705 | ₩100,307 | ₩97,350 | ₩97,364 | -2.35% | 453.5만 |
|---|
| 2026.06.01 | ₩102,420 | ₩103,022 | ₩99,491 | ₩100,307 | -2.06% | 666.2만 |
|---|
| 2026.05.29 | ₩98,996 | ₩104,614 | ₩96,574 | ₩104,280 | +5.34% | 1024.6만 |
|---|
| 2026.05.28 | ₩93,243 | ₩103,143 | ₩91,625 | ₩99,986 | +7.23% | 1436.3만 |
|---|
| 2026.05.27 | ₩85,150 | ₩86,461 | ₩84,695 | ₩86,340 | +1.40% | 696만 |
|---|
| 2026.05.26 | ₩83,611 | ₩84,695 | ₩82,755 | ₩84,574 | +1.15% | 508.8만 |
|---|
| 2026.05.22 | ₩81,872 | ₩83,384 | ₩81,859 | ₩82,447 | +0.70% | 550.2만 |
|---|
| 2026.05.21 | ₩80,574 | ₩82,153 | ₩80,080 | ₩81,805 | +1.53% | 389.2만 |
|---|
| 2026.05.20 | ₩78,554 | ₩81,658 | ₩76,267 | ₩81,578 | +3.85% | 412.8만 |
|---|
| 2026.05.19 | ₩77,685 | ₩79,906 | ₩77,284 | ₩79,317 | +2.10% | 474.8만 |
|---|
| 2026.05.18 | ₩75,558 | ₩78,113 | ₩75,049 | ₩77,431 | +2.48% | 459.5만 |
|---|
| 2026.05.15 | ₩75,464 | ₩76,120 | ₩74,929 | ₩75,290 | -0.23% | 425.2만 |
|---|
| 2026.05.14 | ₩74,648 | ₩76,628 | ₩74,648 | ₩75,825 | +1.58% | 304.4만 |
|---|
| 2026.05.13 | ₩75,852 | ₩76,240 | ₩73,712 | ₩74,274 | -2.08% | 297.3만 |
|---|
| 2026.05.12 | ₩77,123 | ₩77,819 | ₩76,347 | ₩76,521 | -0.78% | 280.1만 |
|---|
| 2026.05.11 | ₩80,267 | ₩80,307 | ₩76,989 | ₩77,083 | -3.97% | 383.3만 |
|---|
| 2026.05.08 | ₩78,675 | ₩79,571 | ₩77,591 | ₩79,464 | +1.00% | 232.8만 |
|---|
| 2026.05.07 | ₩78,528 | ₩79,758 | ₩77,578 | ₩78,314 | -0.27% | 332.3만 |
|---|
| 2026.05.06 | ₩77,364 | ₩78,942 | ₩77,270 | ₩78,514 | +1.49% | 288.2만 |
|---|
| 2026.05.05 | ₩77,618 | ₩78,019 | ₩75,825 | ₩76,615 | -1.29% | 362.2만 |
|---|
| 2026.05.04 | ₩79,531 | ₩79,531 | ₩76,949 | ₩77,110 | -3.04% | 292.7만 |
|---|
| 2026.05.01 | ₩81,404 | ₩81,979 | ₩80,213 | ₩80,334 | -1.31% | 238.9만 |
|---|
| 2026.04.30 | ₩78,461 | ₩81,150 | ₩78,461 | ₩80,922 | +3.14% | 320.4만 |
|---|
| 2026.04.29 | ₩79,036 | ₩79,812 | ₩77,832 | ₩78,568 | -0.59% | 332.5만 |
|---|
| 2026.04.28 | ₩80,026 | ₩81,163 | ₩78,340 | ₩79,076 | -1.19% | 280만 |
|---|
| 2026.04.27 | ₩80,722 | ₩81,297 | ₩79,197 | ₩79,290 | -1.77% | 365.7만 |
|---|
| 2026.04.24 | ₩82,113 | ₩82,407 | ₩80,601 | ₩80,869 | -1.52% | 309.6만 |
|---|
| 2026.04.23 | ₩84,615 | ₩84,976 | ₩81,578 | ₩82,273 | -2.77% | 278.8만 |
|---|
| 2026.04.22 | ₩85,230 | ₩86,367 | ₩84,066 | ₩84,989 | -0.28% | 483.9만 |
|---|
| 2026.04.21 | ₩88,039 | ₩91,250 | ₩87,384 | ₩89,083 | +1.19% | 267.4만 |
|---|
| 2026.04.20 | ₩87,892 | ₩90,180 | ₩86,809 | ₩89,551 | +1.89% | 257.2만 |
|---|
| 2026.04.17 | ₩86,942 | ₩88,374 | ₩86,595 | ₩87,932 | +1.14% | 483.5만 |
|---|
| 2026.04.16 | ₩85,257 | ₩87,116 | ₩85,016 | ₩86,514 | +1.47% | 297.2만 |
|---|
| 2026.04.15 | ₩83,344 | ₩85,016 | ₩82,809 | ₩84,802 | +1.75% | 291.9만 |
|---|
| 2026.04.14 | ₩81,484 | ₩83,491 | ₩81,431 | ₩83,023 | +1.89% | 300.1만 |
|---|
| 2026.04.13 | ₩80,334 | ₩82,033 | ₩79,959 | ₩81,404 | +1.33% | 551.1만 |
|---|
| 2026.04.10 | ₩87,156 | ₩87,852 | ₩83,103 | ₩83,437 | -4.27% | 278.8만 |
|---|
| 2026.04.09 | ₩85,645 | ₩86,768 | ₩85,283 | ₩86,327 | +0.80% | 273.2만 |
|---|
| 2026.04.08 | ₩87,558 | ₩88,641 | ₩86,247 | ₩86,260 | -1.48% | 326.5만 |
|---|
| 2026.04.07 | ₩86,033 | ₩86,782 | ₩84,628 | ₩85,645 | -0.45% | 285만 |
|---|
| 2026.04.06 | ₩85,431 | ₩86,407 | ₩84,053 | ₩85,885 | +0.53% | 265.6만 |
|---|
| 2026.04.02 | ₩85,324 | ₩87,170 | ₩84,294 | ₩86,287 | +1.13% | 256.5만 |
|---|
| 2026.04.01 | ₩86,715 | ₩86,942 | ₩85,110 | ₩86,033 | -0.79% | 283.7만 |
|---|
| 2026.03.31 | ₩86,447 | ₩87,798 | ₩85,056 | ₩85,885 | -0.65% | 296.2만 |
|---|
| 2026.03.30 | ₩84,976 | ₩87,223 | ₩84,708 | ₩85,498 | +0.61% | 458.7만 |
|---|
| 2026.03.27 | ₩83,692 | ₩84,548 | ₩82,380 | ₩84,253 | +0.67% | 540.1만 |
|---|
| 2026.03.26 | ₩80,307 | ₩88,748 | ₩80,133 | ₩84,561 | +5.30% | 1150.5만 |
|---|
| 2026.03.25 | ₩83,090 | ₩83,839 | ₩80,106 | ₩80,802 | -2.75% | 374만 |
|---|
| 2026.03.24 | ₩82,755 | ₩83,063 | ₩81,484 | ₩82,554 | -0.24% | 565.5만 |
|---|
| 2026.03.23 | ₩85,618 | ₩86,421 | ₩84,320 | ₩85,631 | +0.02% | 428.9만 |
|---|
| 2026.03.20 | ₩85,618 | ₩85,752 | ₩83,076 | ₩84,013 | -1.88% | 993만 |
|---|
| 2026.03.19 | ₩83,504 | ₩87,116 | ₩82,849 | ₩85,872 | +2.84% | 364.5만 |
|---|
| 2026.03.18 | ₩84,026 | ₩85,190 | ₩83,411 | ₩84,106 | +0.10% | 348.8만 |
|---|
| 2026.03.17 | ₩84,775 | ₩86,019 | ₩83,665 | ₩83,772 | -1.18% | 376.3만 |
|---|
| 2026.03.16 | ₩84,173 | ₩84,708 | ₩82,835 | ₩84,133 | -0.05% | 346.6만 |
|---|
| 2026.03.13 | ₩84,574 | ₩85,270 | ₩83,411 | ₩83,732 | -1.00% | 332.9만 |
|---|
| 2026.03.12 | ₩83,839 | ₩86,273 | ₩83,023 | ₩83,745 | -0.11% | 544.7만 |
|---|
| 2026.03.11 | ₩86,795 | ₩86,982 | ₩83,906 | ₩84,481 | -2.67% | 442.8만 |
|---|
| 2026.03.10 | ₩87,825 | ₩88,655 | ₩85,725 | ₩86,688 | -1.29% | 464.9만 |
|---|
| 2026.03.09 | ₩87,089 | ₩88,574 | ₩84,334 | ₩88,240 | +1.32% | 555.1만 |
|---|
| 2026.03.06 | ₩87,571 | ₩89,270 | ₩85,658 | ₩89,203 | +1.86% | 542.6만 |
|---|
| 2026.03.05 | ₩89,511 | ₩89,939 | ₩87,036 | ₩87,758 | -1.96% | 526.8만 |
|---|
| 2026.03.04 | ₩88,722 | ₩91,477 | ₩87,825 | ₩90,153 | +1.61% | 564.6만 |
|---|
| 2026.03.03 | ₩86,434 | ₩89,685 | ₩84,681 | ₩88,227 | +2.07% | 1660.7만 |
|---|
| 2026.03.02 | ₩81,056 | ₩83,357 | ₩80,949 | ₩82,394 | +1.65% | 851.8만 |
|---|
| 2026.02.27 | ₩82,942 | ₩83,304 | ₩81,618 | ₩82,902 | -0.05% | 596.3만 |
|---|
| 2026.02.26 | ₩84,668 | ₩85,805 | ₩83,625 | ₩84,093 | -0.68% | 421.5만 |
|---|
| 2026.02.25 | ₩82,902 | ₩83,638 | ₩82,247 | ₩83,384 | +0.58% | 338.1만 |
|---|
| 2026.02.24 | ₩83,972 | ₩85,926 | ₩83,625 | ₩83,919 | -0.06% | 410.1만 |
|---|
| 2026.02.23 | ₩85,618 | ₩85,885 | ₩81,832 | ₩83,892 | -2.02% | 456.7만 |
|---|
| 2026.02.20 | ₩87,959 | ₩91,250 | ₩84,240 | ₩86,260 | -1.93% | 940.2만 |
|---|
| 2026.02.19 | ₩88,829 | ₩89,417 | ₩87,464 | ₩88,695 | -0.15% | 366.6만 |
|---|
| 2026.02.18 | ₩88,788 | ₩90,554 | ₩87,330 | ₩89,511 | +0.81% | 319.1만 |
|---|
| 2026.02.17 | ₩88,882 | ₩89,243 | ₩86,166 | ₩88,427 | -0.51% | 410.2만 |
|---|
| 2026.02.13 | ₩86,528 | ₩88,748 | ₩85,952 | ₩88,026 | +1.73% | 417.5만 |
|---|
| 2026.02.12 | ₩89,752 | ₩91,223 | ₩86,153 | ₩86,782 | -3.31% | 420.1만 |
|---|
| 2026.02.11 | ₩91,237 | ₩91,451 | ₩89,270 | ₩89,738 | -1.64% | 392.4만 |
|---|
| 2026.02.10 | ₩90,421 | ₩92,722 | ₩90,421 | ₩91,023 | +0.67% | 447.7만 |
|---|
| 2026.02.09 | ₩92,802 | ₩93,123 | ₩89,551 | ₩89,738 | -3.30% | 491.4만 |
|---|
| 2026.02.06 | ₩91,437 | ₩94,340 | ₩91,303 | ₩94,193 | +3.01% | 305.2만 |
|---|
| 2026.02.05 | ₩91,678 | ₩92,307 | ₩88,882 | ₩91,210 | -0.51% | 357.9만 |
|---|
| 2026.02.04 | ₩88,775 | ₩92,374 | ₩88,360 | ₩91,638 | +3.22% | 469만 |
|---|
| 2026.02.03 | ₩87,411 | ₩90,180 | ₩86,153 | ₩87,718 | +0.35% | 333.9만 |
|---|
| 2026.02.02 | ₩84,962 | ₩88,186 | ₩83,972 | ₩88,160 | +3.76% | 487만 |
|---|
| 2026.01.30 | ₩86,996 | ₩89,043 | ₩85,752 | ₩87,089 | +0.11% | 727.4만 |
|---|
| 2026.01.29 | ₩87,919 | ₩88,427 | ₩86,755 | ₩87,156 | -0.87% | 368.2만 |
|---|
| 2026.01.28 | ₩88,735 | ₩88,735 | ₩86,648 | ₩87,705 | -1.16% | 382.3만 |
|---|
| 2026.01.27 | ₩89,297 | ₩89,417 | ₩87,009 | ₩87,946 | -1.51% | 397.7만 |
|---|
| 2026.01.26 | ₩89,738 | ₩91,437 | ₩89,176 | ₩89,297 | -0.49% | 290.9만 |
|---|
| 2026.01.23 | ₩89,364 | ₩90,220 | ₩88,815 | ₩89,698 | +0.37% | 315.4만 |
|---|
| 2026.01.22 | ₩89,591 | ₩90,461 | ₩89,096 | ₩89,712 | +0.13% | 324.9만 |
|---|
| 2026.01.21 | ₩87,758 | ₩89,190 | ₩87,023 | ₩89,043 | +1.46% | 430.7만 |
|---|
| 2026.01.20 | ₩89,217 | ₩90,113 | ₩87,504 | ₩88,066 | -1.29% | 552.8만 |
|---|
| 2026.01.16 | ₩90,300 | ₩90,675 | ₩88,293 | ₩90,648 | +0.39% | 655.5만 |
|---|
| 2026.01.15 | ₩89,551 | ₩91,464 | ₩88,427 | ₩91,156 | +1.79% | 378.7만 |
|---|
| 2026.01.14 | ₩89,832 | ₩91,919 | ₩89,136 | ₩89,203 | -0.70% | 446.1만 |
|---|
| 2026.01.13 | ₩90,929 | ₩91,223 | ₩89,605 | ₩90,273 | -0.72% | 436.2만 |
|---|
| 2026.01.12 | ₩93,350 | ₩93,658 | ₩89,591 | ₩89,859 | -3.74% | 527.7만 |
|---|
| 2026.01.09 | ₩96,936 | ₩98,220 | ₩93,337 | ₩94,461 | -2.55% | 514.8만 |
|---|
| 2026.01.08 | ₩91,076 | ₩97,805 | ₩91,009 | ₩96,066 | +5.48% | 557.4만 |
|---|
| 2026.01.07 | ₩96,454 | ₩97,431 | ₩91,919 | ₩92,079 | -4.54% | 461.4만 |
|---|
| 2026.01.06 | ₩92,521 | ₩96,614 | ₩91,638 | ₩96,548 | +4.35% | 543.4만 |
|---|
| 2026.01.05 | ₩92,334 | ₩94,902 | ₩92,307 | ₩93,711 | +1.49% | 464.2만 |
|---|
| 2026.01.02 | ₩90,193 | ₩92,641 | ₩89,176 | ₩92,548 | +2.61% | 416.7만 |
|---|
| 2025.12.31 | ₩90,514 | ₩90,528 | ₩89,457 | ₩89,538 | -1.08% | 216.8만 |
|---|
| 2025.12.30 | ₩90,367 | ₩90,996 | ₩90,019 | ₩90,742 | +0.41% | 291.9만 |
|---|
| 2025.12.29 | ₩91,919 | ₩92,173 | ₩90,394 | ₩90,755 | -1.27% | 593.6만 |
|---|
| 2025.12.26 | ₩92,802 | ₩93,243 | ₩92,427 | ₩93,123 | +0.35% | 273.5만 |
|---|
| 2025.12.24 | ₩93,310 | ₩93,377 | ₩92,200 | ₩93,297 | -0.01% | 187.1만 |
|---|
| 2025.12.23 | ₩95,464 | ₩95,584 | ₩92,895 | ₩93,083 | -2.49% | 406.5만 |
|---|
| 2025.12.22 | ₩96,320 | ₩96,561 | ₩94,474 | ₩95,384 | -0.97% | 396.5만 |
|---|
| 2025.12.19 | ₩96,039 | ₩96,561 | ₩94,621 | ₩96,093 | +0.06% | 723.7만 |
|---|
| 2025.12.18 | ₩97,016 | ₩98,849 | ₩95,798 | ₩95,999 | -1.05% | 483만 |
|---|
| 2025.12.17 | ₩96,146 | ₩97,524 | ₩95,303 | ₩95,584 | -0.58% | 529.7만 |
|---|
| 2025.12.16 | ₩96,454 | ₩98,033 | ₩95,718 | ₩97,150 | +0.72% | 724.8만 |
|---|
| 2025.12.15 | ₩98,996 | ₩99,477 | ₩97,297 | ₩97,511 | -1.50% | 619.5만 |
|---|
| 2025.12.12 | ₩100,735 | ₩101,698 | ₩98,006 | ₩98,273 | -2.44% | 332.9만 |
|---|
| 2025.12.11 | ₩99,196 | ₩101,404 | ₩98,768 | ₩100,293 | +1.11% | 387.8만 |
|---|
| 2025.12.10 | ₩97,792 | ₩99,437 | ₩97,150 | ₩99,156 | +1.40% | 566.6만 |
|---|
| 2025.12.09 | ₩96,320 | ₩99,946 | ₩96,053 | ₩97,885 | +1.62% | 426.9만 |
|---|
| 2025.12.08 | ₩99,076 | ₩99,303 | ₩97,043 | ₩97,069 | -2.03% | 475.9만 |
|---|
| 2025.12.05 | ₩99,129 | ₩99,772 | ₩97,992 | ₩99,223 | +0.09% | 397.7만 |
|---|
| 2025.12.04 | ₩99,678 | ₩101,323 | ₩98,982 | ₩99,076 | -0.60% | 459.2만 |
|---|
| 2025.12.03 | ₩100,762 | ₩101,564 | ₩99,477 | ₩99,504 | -1.25% | 367만 |
|---|
| 2025.12.02 | ₩104,093 | ₩104,093 | ₩99,317 | ₩100,186 | -3.75% | 659.7만 |
|---|
| 2025.12.01 | ₩104,347 | ₩105,377 | ₩102,354 | ₩103,330 | -0.97% | 698.9만 |
|---|
| 2025.11.28 | ₩107,932 | ₩108,775 | ₩105,725 | ₩106,059 | -1.74% | 249.2만 |
|---|
| 2025.11.26 | ₩107,905 | ₩111,932 | ₩107,812 | ₩108,333 | +0.40% | 560.8만 |
|---|
| 2025.11.25 | ₩102,527 | ₩107,772 | ₩100,334 | ₩106,568 | +3.94% | 762.5만 |
|---|
| 2025.11.24 | ₩102,956 | ₩103,584 | ₩100,601 | ₩101,163 | -1.74% | 716.6만 |
|---|
| 2025.11.21 | ₩99,972 | ₩105,002 | ₩99,558 | ₩102,273 | +2.30% | 407.3만 |
|---|
| 2025.11.20 | ₩100,762 | ₩101,939 | ₩98,354 | ₩98,701 | -2.04% | 301.7만 |
|---|
| 2025.11.19 | ₩99,531 | ₩101,912 | ₩99,116 | ₩99,504 | -0.03% | 331.6만 |
|---|
| 2025.11.18 | ₩98,902 | ₩100,200 | ₩97,671 | ₩99,531 | +0.64% | 324.8만 |
|---|
| 2025.11.17 | ₩101,016 | ₩101,631 | ₩99,049 | ₩99,865 | -1.14% | 319.5만 |
|---|
| 2025.11.14 | ₩103,223 | ₩103,451 | ₩101,150 | ₩101,297 | -1.87% | 260.1만 |
|---|
| 2025.11.13 | ₩103,558 | ₩104,414 | ₩101,337 | ₩101,912 | -1.59% | 356.6만 |
|---|
| 2025.11.12 | ₩103,972 | ₩105,029 | ₩103,183 | ₩103,959 | -0.01% | 223.2만 |
|---|
| 2025.11.11 | ₩104,641 | ₩105,096 | ₩103,437 | ₩103,919 | -0.69% | 265.8만 |
|---|
| 2025.11.10 | ₩105,899 | ₩105,939 | ₩102,568 | ₩104,548 | -1.28% | 303.6만 |
|---|
| 2025.11.07 | ₩105,083 | ₩106,180 | ₩103,651 | ₩105,725 | +0.61% | 313.1만 |
|---|
| 2025.11.06 | ₩108,200 | ₩108,507 | ₩104,695 | ₩105,243 | -2.73% | 233만 |
|---|
| 2025.11.05 | ₩106,300 | ₩110,501 | ₩105,752 | ₩108,200 | +1.79% | 332.7만 |
|---|
| 2025.11.04 | ₩107,384 | ₩108,574 | ₩105,832 | ₩106,180 | -1.12% | 408.3만 |
|---|
| 2025.11.03 | ₩109,457 | ₩109,564 | ₩106,728 | ₩109,056 | -0.37% | 328.8만 |
|---|
| 2025.10.31 | ₩110,621 | ₩111,999 | ₩109,818 | ₩109,885 | -0.67% | 330.6만 |
|---|
| 2025.10.30 | ₩111,691 | ₩113,270 | ₩110,768 | ₩111,277 | -0.37% | 249만 |
|---|
| 2025.10.29 | ₩111,705 | ₩113,083 | ₩111,129 | ₩112,374 | +0.60% | 364만 |
|---|
| 2025.10.28 | ₩110,514 | ₩113,042 | ₩109,163 | ₩112,186 | +1.51% | 452.9만 |
|---|
| 2025.10.27 | ₩113,444 | ₩113,698 | ₩110,568 | ₩110,875 | -2.26% | 506.1만 |
|---|
| 2025.10.24 | ₩111,036 | ₩111,932 | ₩110,969 | ₩111,384 | +0.31% | 380.5만 |
|---|
| 2025.10.23 | ₩108,507 | ₩110,487 | ₩107,745 | ₩110,273 | +1.63% | 205.5만 |
|---|
| 2025.10.22 | ₩110,220 | ₩111,036 | ₩108,788 | ₩108,855 | -1.24% | 289.7만 |
|---|
| 2025.10.21 | ₩108,093 | ₩111,036 | ₩107,517 | ₩110,581 | +2.30% | 397.1만 |
|---|
| 2025.10.20 | ₩107,022 | ₩108,588 | ₩106,889 | ₩108,374 | +1.26% | 427.3만 |
|---|
| 2025.10.17 | ₩105,042 | ₩106,782 | ₩104,561 | ₩106,634 | +1.52% | 233.2만 |
|---|
| 2025.10.16 | ₩105,002 | ₩105,604 | ₩103,504 | ₩105,069 | +0.06% | 318.9만 |
|---|
| 2025.10.15 | ₩103,812 | ₩106,287 | ₩103,517 | ₩104,895 | +1.04% | 329.2만 |
|---|
| 2025.10.14 | ₩101,992 | ₩104,962 | ₩101,591 | ₩103,290 | +1.27% | 421.4만 |
|---|
| 2025.10.13 | ₩97,323 | ₩103,731 | ₩96,481 | ₩103,611 | +6.46% | 498.2만 |
|---|
| 2025.10.10 | ₩101,604 | ₩101,604 | ₩94,193 | ₩94,220 | -7.27% | 496.3만 |
|---|