시장 데이터를 불러오는 중
전체 종목
Boise Cascade, L.L.C. Common Stock 과거 주가
Boise Cascade, L.L.C. Common Stock · BCC · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boise Cascade, L.L.C. Common Stock · BCC · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,947 | ₩98,947 | ₩97,795 | ₩98,585 | -0.37% | 24.3만 |
| 2026.10.08 | ₩97,151 | ₩100,515 | ₩96,562 | ₩99,456 | +2.37% | 28.2만 |
| 2026.10.07 | ₩99,416 | ₩100,461 | ₩97,017 | ₩97,714 | -1.71% | 26.3만 |
| 2026.10.06 | ₩100,930 | ₩101,909 | ₩100,421 | ₩101,105 | +0.17% | 23.7만 |
| 2026.10.05 | ₩99,952 | ₩102,043 | ₩98,793 | ₩100,287 | +0.34% | 28.2만 |
| 2026.10.02 | ₩102,579 | ₩102,793 | ₩99,027 | ₩100,488 | -2.04% | 30.9만 |
| 2026.10.01 | ₩99,269 | ₩100,703 | ₩97,553 | ₩100,099 | +0.84% | 39.4만 |
| 2026.09.30 | ₩102,110 | ₩102,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,362 |
| -2.69% |
| 42.1만 |
| 2026.09.29 | ₩102,672 | ₩102,793 | ₩100,582 | ₩101,801 | -0.85% | 49만 |
|---|
| 2026.09.28 | ₩102,311 | ₩104,280 | ₩100,502 | ₩102,632 | +0.31% | 46.8만 |
|---|
| 2026.09.25 | ₩101,855 | ₩104,300 | ₩100,984 | ₩103,369 | +1.49% | 37.8만 |
|---|
| 2026.09.24 | ₩103,476 | ₩104,254 | ₩100,479 | ₩101,976 | -1.45% | 27만 |
|---|
| 2026.09.23 | ₩104,615 | ₩106,270 | ₩104,166 | ₩104,200 | -0.40% | 19.8만 |
|---|
| 2026.09.22 | ₩103,530 | ₩106,143 | ₩102,958 | ₩105,862 | +2.25% | 32.7만 |
|---|
| 2026.09.21 | ₩101,976 | ₩102,438 | ₩100,153 | ₩101,386 | -0.58% | 33.1만 |
|---|
| 2026.09.18 | ₩100,569 | ₩101,667 | ₩99,523 | ₩101,426 | +0.85% | 91.7만 |
|---|
| 2026.09.17 | ₩103,088 | ₩103,222 | ₩100,153 | ₩101,212 | -1.82% | 31.3만 |
|---|
| 2026.09.16 | ₩102,217 | ₩102,994 | ₩100,113 | ₩100,917 | -1.27% | 34.1만 |
|---|
| 2026.09.15 | ₩101,131 | ₩102,257 | ₩99,831 | ₩101,748 | +0.61% | 62.7만 |
|---|
| 2026.09.14 | ₩99,590 | ₩101,875 | ₩99,590 | ₩100,837 | +1.25% | 26.8만 |
|---|
| 2026.09.11 | ₩102,190 | ₩102,361 | ₩100,314 | ₩101,091 | -1.08% | 23.9만 |
|---|
| 2026.09.10 | ₩100,904 | ₩101,098 | ₩98,960 | ₩100,569 | -0.33% | 22.7만 |
|---|
| 2026.09.09 | ₩102,404 | ₩103,168 | ₩101,379 | ₩101,748 | -0.64% | 18.6만 |
|---|
| 2026.09.08 | ₩105,580 | ₩105,661 | ₩102,847 | ₩102,994 | -2.45% | 22.7만 |
|---|
| 2026.09.04 | ₩102,954 | ₩107,530 | ₩102,954 | ₩106,143 | +3.10% | 24.4만 |
|---|
| 2026.09.03 | ₩104,106 | ₩105,245 | ₩101,056 | ₩103,342 | -0.73% | 29.1만 |
|---|
| 2026.09.02 | ₩101,600 | ₩104,173 | ₩101,332 | ₩102,257 | +0.65% | 29.5만 |
|---|
| 2026.09.01 | ₩102,847 | ₩103,476 | ₩100,488 | ₩101,627 | -1.19% | 38.4만 |
|---|
| 2026.08.31 | ₩105,178 | ₩105,527 | ₩102,847 | ₩104,535 | -0.61% | 36.5만 |
|---|
| 2026.08.28 | ₩105,714 | ₩106,659 | ₩103,362 | ₩105,527 | -0.18% | 24.3만 |
|---|
| 2026.08.27 | ₩105,848 | ₩107,155 | ₩105,340 | ₩105,553 | -0.28% | 32.1만 |
|---|
| 2026.08.26 | ₩108,756 | ₩108,984 | ₩106,639 | ₩107,121 | -1.50% | 19.4만 |
|---|
| 2026.08.25 | ₩110,860 | ₩110,860 | ₩107,543 | ₩108,595 | -2.04% | 22.7만 |
|---|
| 2026.08.24 | ₩111,155 | ₩111,811 | ₩109,252 | ₩110,203 | -0.86% | 23만 |
|---|
| 2026.08.21 | ₩109,949 | ₩111,530 | ₩109,252 | ₩110,511 | +0.51% | 26.1만 |
|---|
| 2026.08.20 | ₩108,180 | ₩110,123 | ₩107,202 | ₩109,573 | +1.29% | 24.8만 |
|---|
| 2026.08.19 | ₩109,359 | ₩112,481 | ₩108,542 | ₩111,396 | +1.86% | 27.9만 |
|---|
| 2026.08.18 | ₩110,257 | ₩110,324 | ₩107,295 | ₩107,443 | -2.55% | 23만 |
|---|
| 2026.08.17 | ₩110,391 | ₩110,726 | ₩108,689 | ₩109,801 | -0.53% | 27.5만 |
|---|
| 2026.08.14 | ₩112,950 | ₩113,138 | ₩110,954 | ₩111,543 | -1.25% | 19.3만 |
|---|
| 2026.08.13 | ₩113,741 | ₩114,840 | ₩112,150 | ₩112,736 | -0.88% | 21.8만 |
|---|
| 2026.08.12 | ₩114,518 | ₩114,518 | ₩110,123 | ₩112,897 | -1.42% | 27.1만 |
|---|
| 2026.08.11 | ₩114,049 | ₩115,731 | ₩113,607 | ₩114,612 | +0.49% | 26.1만 |
|---|
| 2026.08.10 | ₩114,652 | ₩114,766 | ₩112,910 | ₩113,567 | -0.95% | 23.5만 |
|---|
| 2026.08.07 | ₩113,299 | ₩117,681 | ₩112,649 | ₩116,046 | +2.42% | 32.6만 |
|---|
| 2026.08.06 | ₩113,272 | ₩113,841 | ₩109,413 | ₩112,910 | -0.32% | 47.1만 |
|---|
| 2026.08.05 | ₩113,245 | ₩114,743 | ₩110,368 | ₩113,634 | +0.34% | 41.9만 |
|---|
| 2026.08.04 | ₩110,900 | ₩118,498 | ₩110,257 | ₩115,898 | +4.51% | 68.8만 |
|---|
| 2026.08.03 | ₩104,682 | ₩111,342 | ₩104,682 | ₩111,262 | +6.29% | 81.4만 |
|---|
| 2026.07.31 | ₩101,761 | ₩102,887 | ₩100,502 | ₩102,351 | +0.58% | 30.2만 |
|---|
| 2026.07.30 | ₩104,026 | ₩104,099 | ₩100,247 | ₩101,011 | -2.90% | 32.7만 |
|---|
| 2026.07.29 | ₩105,580 | ₩106,221 | ₩102,692 | ₩104,093 | -1.41% | 39만 |
|---|
| 2026.07.28 | ₩107,094 | ₩109,694 | ₩107,094 | ₩107,711 | +0.58% | 30.2만 |
|---|
| 2026.07.27 | ₩105,071 | ₩106,880 | ₩104,361 | ₩104,816 | -0.24% | 27.5만 |
|---|
| 2026.07.24 | ₩102,458 | ₩105,607 | ₩102,384 | ₩104,307 | +1.80% | 18.8만 |
|---|
| 2026.07.23 | ₩103,101 | ₩103,838 | ₩101,105 | ₩102,458 | -0.62% | 28.2만 |
|---|
| 2026.07.22 | ₩100,676 | ₩104,254 | ₩100,676 | ₩104,120 | +3.42% | 34.4만 |
|---|
| 2026.07.21 | ₩101,413 | ₩104,294 | ₩98,679 | ₩99,697 | -1.69% | 51.1만 |
|---|
| 2026.07.20 | ₩103,677 | ₩107,202 | ₩101,547 | ₩101,708 | -1.90% | 30.7만 |
|---|
| 2026.07.17 | ₩107,242 | ₩109,707 | ₩102,579 | ₩103,436 | -3.55% | 39.9만 |
|---|
| 2026.07.16 | ₩103,208 | ₩109,975 | ₩102,378 | ₩107,389 | +4.05% | 87.5만 |
|---|
| 2026.07.15 | ₩99,791 | ₩104,790 | ₩99,349 | ₩101,828 | +2.04% | 53.4만 |
|---|
| 2026.07.14 | ₩101,185 | ₩102,016 | ₩95,811 | ₩99,282 | -1.88% | 104.2만 |
|---|
| 2026.07.13 | ₩101,520 | ₩103,490 | ₩99,476 | ₩100,126 | -1.37% | 32.7만 |
|---|
| 2026.07.10 | ₩99,456 | ₩103,758 | ₩96,548 | ₩101,922 | +2.48% | 38.9만 |
|---|
| 2026.07.09 | ₩95,932 | ₩97,460 | ₩95,128 | ₩96,803 | +0.91% | 24.7만 |
|---|
| 2026.07.08 | ₩96,723 | ₩96,897 | ₩93,969 | ₩95,530 | -1.23% | 45.6만 |
|---|
| 2026.07.07 | ₩100,662 | ₩102,183 | ₩97,460 | ₩98,357 | -2.29% | 29만 |
|---|
| 2026.07.06 | ₩101,386 | ₩101,996 | ₩98,706 | ₩100,877 | -0.50% | 33만 |
|---|
| 2026.07.02 | ₩101,868 | ₩103,543 | ₩99,510 | ₩101,748 | -0.12% | 29.9만 |
|---|
| 2026.07.01 | ₩104,388 | ₩105,004 | ₩101,064 | ₩101,145 | -3.11% | 31.6만 |
|---|
| 2026.06.30 | ₩106,746 | ₩106,798 | ₩103,919 | ₩104,026 | -2.55% | 37.5만 |
|---|
| 2026.06.29 | ₩106,934 | ₩107,550 | ₩103,992 | ₩106,210 | -0.68% | 54.9만 |
|---|
| 2026.06.26 | ₩106,424 | ₩109,299 | ₩105,985 | ₩108,568 | +2.01% | 129.3만 |
|---|
| 2026.06.25 | ₩104,495 | ₩108,032 | ₩104,374 | ₩106,880 | +2.28% | 44.1만 |
|---|
| 2026.06.24 | ₩97,084 | ₩104,213 | ₩96,548 | ₩104,066 | +7.19% | 43.2만 |
|---|
| 2026.06.23 | ₩96,843 | ₩98,076 | ₩96,073 | ₩96,213 | -0.65% | 30.9만 |
|---|
| 2026.06.22 | ₩99,912 | ₩100,381 | ₩97,071 | ₩97,205 | -2.71% | 33.2만 |
|---|
| 2026.06.18 | ₩95,919 | ₩101,922 | ₩95,155 | ₩100,046 | +4.30% | 98.8만 |
|---|
| 2026.06.17 | ₩94,927 | ₩99,577 | ₩94,244 | ₩94,887 | -0.04% | 41.5만 |
|---|
| 2026.06.16 | ₩96,656 | ₩98,210 | ₩95,704 | ₩95,892 | -0.79% | 34.4만 |
|---|
| 2026.06.15 | ₩97,084 | ₩98,512 | ₩95,644 | ₩95,932 | -1.19% | 36.3만 |
|---|
| 2026.06.12 | ₩95,865 | ₩97,272 | ₩95,028 | ₩95,329 | -0.56% | 31.9만 |
|---|
| 2026.06.11 | ₩91,992 | ₩94,766 | ₩90,291 | ₩94,686 | +2.93% | 44.8만 |
|---|
| 2026.06.10 | ₩94,927 | ₩95,128 | ₩91,510 | ₩91,537 | -3.57% | 32.8만 |
|---|
| 2026.06.09 | ₩92,180 | ₩94,940 | ₩92,180 | ₩93,815 | +1.77% | 40.7만 |
|---|
| 2026.06.08 | ₩90,626 | ₩92,488 | ₩90,362 | ₩91,081 | +0.50% | 30.8만 |
|---|
| 2026.06.05 | ₩91,617 | ₩93,011 | ₩90,793 | ₩91,229 | -0.42% | 28.6만 |
|---|
| 2026.06.04 | ₩93,775 | ₩94,699 | ₩91,282 | ₩91,765 | -2.14% | 44.8만 |
|---|
| 2026.06.03 | ₩91,657 | ₩92,944 | ₩91,617 | ₩92,033 | +0.41% | 36.2만 |
|---|
| 2026.06.02 | ₩91,470 | ₩93,868 | ₩90,371 | ₩92,756 | +1.41% | 43만 |
|---|
| 2026.06.01 | ₩92,488 | ₩93,232 | ₩89,842 | ₩91,564 | -1.00% | 35.7만 |
|---|
| 2026.05.29 | ₩93,976 | ₩95,128 | ₩93,011 | ₩93,426 | -0.58% | 49만 |
|---|
| 2026.05.28 | ₩93,373 | ₩95,584 | ₩92,260 | ₩94,270 | +0.96% | 30.9만 |
|---|
| 2026.05.27 | ₩92,408 | ₩95,396 | ₩92,294 | ₩94,190 | +1.93% | 44.4만 |
|---|
| 2026.05.26 | ₩90,425 | ₩91,952 | ₩90,224 | ₩91,255 | +0.92% | 44.8만 |
|---|
| 2026.05.22 | ₩90,398 | ₩91,229 | ₩89,219 | ₩89,996 | -0.44% | 34.6만 |
|---|
| 2026.05.21 | ₩89,205 | ₩91,242 | ₩87,651 | ₩89,929 | +0.81% | 47.3만 |
|---|
| 2026.05.20 | ₩87,852 | ₩90,593 | ₩87,101 | ₩90,157 | +2.62% | 38만 |
|---|
| 2026.05.19 | ₩89,688 | ₩90,170 | ₩87,517 | ₩87,731 | -2.18% | 39.7만 |
|---|
| 2026.05.18 | ₩88,173 | ₩91,537 | ₩88,173 | ₩90,585 | +2.74% | 40.6만 |
|---|
| 2026.05.15 | ₩92,327 | ₩92,590 | ₩88,321 | ₩88,428 | -4.22% | 29.4만 |
|---|
| 2026.05.14 | ₩90,773 | ₩94,739 | ₩89,393 | ₩92,997 | +2.45% | 94.4만 |
|---|
| 2026.05.13 | ₩90,183 | ₩90,974 | ₩87,771 | ₩89,755 | -0.48% | 57.8만 |
|---|
| 2026.05.12 | ₩93,172 | ₩94,110 | ₩90,505 | ₩91,028 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩94,793 | ₩95,852 | ₩92,542 | ₩92,729 | -2.18% | 54.7만 |
|---|
| 2026.05.08 | ₩97,513 | ₩97,996 | ₩94,565 | ₩94,699 | -2.89% | 34.1만 |
|---|
| 2026.05.07 | ₩100,917 | ₩102,478 | ₩97,393 | ₩97,500 | -3.39% | 41.3만 |
|---|
| 2026.05.06 | ₩98,585 | ₩100,796 | ₩96,937 | ₩99,483 | +0.91% | 71.2만 |
|---|
| 2026.05.05 | ₩101,748 | ₩102,726 | ₩96,656 | ₩96,656 | -5.00% | 83.6만 |
|---|
| 2026.05.04 | ₩103,986 | ₩104,602 | ₩97,955 | ₩99,604 | -4.21% | 99.3만 |
|---|
| 2026.05.01 | ₩107,054 | ₩107,751 | ₩104,374 | ₩104,696 | -2.20% | 30.5만 |
|---|
| 2026.04.30 | ₩106,170 | ₩107,027 | ₩104,796 | ₩106,223 | +0.05% | 36.8만 |
|---|
| 2026.04.29 | ₩110,176 | ₩111,604 | ₩105,647 | ₩105,862 | -3.92% | 44.4만 |
|---|
| 2026.04.28 | ₩112,990 | ₩113,674 | ₩110,632 | ₩110,699 | -2.03% | 23.3만 |
|---|
| 2026.04.27 | ₩112,843 | ₩115,068 | ₩112,106 | ₩112,374 | -0.42% | 27만 |
|---|
| 2026.04.24 | ₩111,985 | ₩113,366 | ₩111,530 | ₩112,763 | +0.69% | 20만 |
|---|
| 2026.04.23 | ₩110,994 | ₩113,071 | ₩110,418 | ₩112,320 | +1.20% | 23.9만 |
|---|
| 2026.04.22 | ₩111,771 | ₩112,186 | ₩109,439 | ₩110,203 | -1.40% | 27.2만 |
|---|
| 2026.04.21 | ₩113,285 | ₩114,565 | ₩109,815 | ₩110,485 | -2.47% | 25.1만 |
|---|
| 2026.04.20 | ₩110,552 | ₩113,366 | ₩109,587 | ₩112,521 | +1.78% | 26.9만 |
|---|
| 2026.04.17 | ₩107,456 | ₩112,789 | ₩107,456 | ₩111,275 | +3.55% | 34.3만 |
|---|
| 2026.04.16 | ₩106,103 | ₩106,840 | ₩105,192 | ₩105,594 | -0.48% | 20.3만 |
|---|
| 2026.04.15 | ₩109,024 | ₩109,024 | ₩105,413 | ₩105,741 | -3.01% | 31.5만 |
|---|
| 2026.04.14 | ₩109,801 | ₩111,101 | ₩109,104 | ₩109,506 | -0.27% | 27.9만 |
|---|
| 2026.04.13 | ₩106,759 | ₩109,386 | ₩105,004 | ₩109,279 | +2.36% | 31.3만 |
|---|
| 2026.04.10 | ₩107,269 | ₩108,401 | ₩106,076 | ₩107,429 | +0.15% | 30.7만 |
|---|
| 2026.04.09 | ₩105,486 | ₩109,781 | ₩105,486 | ₩107,979 | +2.36% | 32.3만 |
|---|
| 2026.04.08 | ₩104,957 | ₩107,898 | ₩104,669 | ₩106,170 | +1.16% | 42.5만 |
|---|
| 2026.04.07 | ₩98,089 | ₩100,716 | ₩98,022 | ₩100,113 | +2.06% | 46.5만 |
|---|
| 2026.04.06 | ₩97,486 | ₩99,367 | ₩96,615 | ₩98,826 | +1.37% | 34.1만 |
|---|
| 2026.04.02 | ₩99,215 | ₩100,649 | ₩96,589 | ₩98,089 | -1.13% | 41.2만 |
|---|
| 2026.04.01 | ₩100,783 | ₩102,337 | ₩99,577 | ₩100,609 | -0.17% | 37.6만 |
|---|
| 2026.03.31 | ₩101,922 | ₩104,676 | ₩101,105 | ₩101,641 | -0.28% | 34.6만 |
|---|
| 2026.03.30 | ₩101,051 | ₩101,319 | ₩99,349 | ₩100,434 | -0.61% | 33.5만 |
|---|
| 2026.03.27 | ₩98,719 | ₩101,105 | ₩97,607 | ₩99,738 | +1.03% | 29.7만 |
|---|
| 2026.03.26 | ₩99,121 | ₩101,687 | ₩98,572 | ₩99,550 | +0.43% | 28.6만 |
|---|
| 2026.03.25 | ₩100,327 | ₩100,743 | ₩98,043 | ₩100,032 | -0.29% | 37.9만 |
|---|
| 2026.03.24 | ₩94,431 | ₩99,336 | ₩94,431 | ₩98,585 | +4.40% | 32.9만 |
|---|
| 2026.03.23 | ₩94,793 | ₩97,728 | ₩93,788 | ₩96,321 | +1.61% | 46만 |
|---|
| 2026.03.20 | ₩93,466 | ₩94,592 | ₩90,920 | ₩91,523 | -2.08% | 123.8만 |
|---|
| 2026.03.19 | ₩95,383 | ₩95,711 | ₩91,966 | ₩93,614 | -1.85% | 50.7만 |
|---|
| 2026.03.18 | ₩96,575 | ₩97,754 | ₩95,597 | ₩96,267 | -0.32% | 37만 |
|---|
| 2026.03.17 | ₩97,406 | ₩98,552 | ₩96,522 | ₩97,714 | +0.32% | 33.7만 |
|---|
| 2026.03.16 | ₩94,257 | ₩97,004 | ₩94,103 | ₩96,106 | +1.96% | 54.6만 |
|---|
| 2026.03.13 | ₩93,976 | ₩94,646 | ₩92,749 | ₩93,801 | -0.19% | 63.2만 |
|---|
| 2026.03.12 | ₩94,820 | ₩95,972 | ₩93,172 | ₩93,292 | -1.61% | 47.5만 |
|---|
| 2026.03.11 | ₩97,138 | ₩97,942 | ₩96,012 | ₩96,347 | -0.81% | 57.8만 |
|---|
| 2026.03.10 | ₩98,465 | ₩99,644 | ₩97,151 | ₩97,205 | -1.28% | 70.4만 |
|---|
| 2026.03.09 | ₩98,639 | ₩101,507 | ₩96,053 | ₩99,818 | +1.20% | 63.4만 |
|---|
| 2026.03.06 | ₩101,600 | ₩101,600 | ₩97,915 | ₩100,971 | -0.62% | 40.4만 |
|---|
| 2026.03.05 | ₩103,383 | ₩105,741 | ₩102,592 | ₩103,597 | +0.21% | 41.2만 |
|---|
| 2026.03.04 | ₩105,661 | ₩105,862 | ₩103,852 | ₩104,950 | -0.67% | 36만 |
|---|
| 2026.03.03 | ₩104,160 | ₩107,299 | ₩102,601 | ₩105,527 | +1.31% | 42만 |
|---|
| 2026.03.02 | ₩109,064 | ₩110,833 | ₩107,215 | ₩107,992 | -0.98% | 39.5만 |
|---|
| 2026.02.27 | ₩111,101 | ₩112,133 | ₩108,314 | ₩110,873 | -0.21% | 64.8만 |
|---|
| 2026.02.26 | ₩113,366 | ₩113,768 | ₩108,676 | ₩112,079 | -1.13% | 50.3만 |
|---|
| 2026.02.25 | ₩117,855 | ₩119,972 | ₩110,837 | ₩112,052 | -4.92% | 56.5만 |
|---|
| 2026.02.24 | ₩106,612 | ₩117,386 | ₩104,160 | ₩116,126 | +8.92% | 99.7만 |
|---|
| 2026.02.23 | ₩109,305 | ₩109,305 | ₩103,235 | ₩107,925 | -1.26% | 87.9만 |
|---|
| 2026.02.20 | ₩113,165 | ₩114,210 | ₩109,064 | ₩110,056 | -2.75% | 45.5만 |
|---|
| 2026.02.19 | ₩114,009 | ₩115,711 | ₩112,320 | ₩113,071 | -0.82% | 29.4만 |
|---|
| 2026.02.18 | ₩115,644 | ₩117,614 | ₩114,170 | ₩114,706 | -0.81% | 27.7만 |
|---|
| 2026.02.17 | ₩116,488 | ₩116,622 | ₩112,950 | ₩115,336 | -0.99% | 42.3만 |
|---|
| 2026.02.13 | ₩118,619 | ₩119,423 | ₩115,697 | ₩115,912 | -2.28% | 40.6만 |
|---|
| 2026.02.12 | ₩119,208 | ₩122,076 | ₩117,319 | ₩118,002 | -1.01% | 30.9만 |
|---|
| 2026.02.11 | ₩120,428 | ₩121,104 | ₩117,667 | ₩119,811 | -0.51% | 39.1만 |
|---|
| 2026.02.10 | ₩121,124 | ₩122,277 | ₩119,979 | ₩120,240 | -0.73% | 38.2만 |
|---|
| 2026.02.09 | ₩121,674 | ₩121,942 | ₩119,101 | ₩119,289 | -1.96% | 32.4만 |
|---|
| 2026.02.06 | ₩119,530 | ₩123,242 | ₩119,423 | ₩121,982 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩120,736 | ₩122,009 | ₩117,506 | ₩119,476 | -1.04% | 49.6만 |
|---|
| 2026.02.04 | ₩115,135 | ₩121,500 | ₩114,893 | ₩120,910 | +5.02% | 48.6만 |
|---|
| 2026.02.03 | ₩108,394 | ₩115,872 | ₩108,032 | ₩113,808 | +4.99% | 46만 |
|---|
| 2026.02.02 | ₩109,171 | ₩111,007 | ₩108,488 | ₩109,547 | +0.34% | 32.7만 |
|---|
| 2026.01.30 | ₩106,907 | ₩108,609 | ₩105,372 | ₩108,287 | +1.29% | 42.6만 |
|---|
| 2026.01.29 | ₩108,421 | ₩109,031 | ₩105,460 | ₩107,604 | -0.75% | 29.7만 |
|---|
| 2026.01.28 | ₩109,573 | ₩111,382 | ₩107,235 | ₩108,341 | -1.13% | 32.1만 |
|---|
| 2026.01.27 | ₩110,565 | ₩110,887 | ₩108,595 | ₩109,533 | -0.93% | 24.7만 |
|---|
| 2026.01.26 | ₩112,977 | ₩112,977 | ₩110,190 | ₩111,758 | -1.08% | 35.2만 |
|---|
| 2026.01.23 | ₩113,955 | ₩113,955 | ₩111,892 | ₩113,004 | -0.83% | 21.1만 |
|---|
| 2026.01.22 | ₩114,867 | ₩116,207 | ₩113,098 | ₩114,585 | -0.24% | 44.1만 |
|---|
| 2026.01.21 | ₩113,084 | ₩116,140 | ₩112,253 | ₩113,915 | +0.73% | 48.4만 |
|---|
| 2026.01.20 | ₩111,985 | ₩113,057 | ₩110,793 | ₩112,320 | +0.30% | 25.9만 |
|---|
| 2026.01.16 | ₩114,733 | ₩116,153 | ₩113,567 | ₩114,585 | -0.13% | 36.1만 |
|---|
| 2026.01.15 | ₩113,567 | ₩116,796 | ₩113,313 | ₩115,604 | +1.79% | 45만 |
|---|
| 2026.01.14 | ₩111,744 | ₩115,322 | ₩111,744 | ₩112,629 | +0.79% | 42.1만 |
|---|
| 2026.01.13 | ₩110,739 | ₩112,662 | ₩110,049 | ₩112,387 | +1.49% | 34.6만 |
|---|
| 2026.01.12 | ₩110,431 | ₩112,897 | ₩109,761 | ₩111,168 | +0.67% | 35.4만 |
|---|
| 2026.01.09 | ₩106,183 | ₩111,717 | ₩105,165 | ₩111,289 | +4.81% | 58.7만 |
|---|
| 2026.01.08 | ₩97,821 | ₩106,552 | ₩97,634 | ₩104,562 | +6.89% | 29.2만 |
|---|
| 2026.01.07 | ₩103,677 | ₩104,361 | ₩97,846 | ₩98,451 | -5.04% | 31.7만 |
|---|
| 2026.01.06 | ₩101,721 | ₩103,697 | ₩100,461 | ₩103,101 | +1.36% | 50.9만 |
|---|
| 2026.01.05 | ₩98,170 | ₩104,361 | ₩97,996 | ₩101,306 | +3.19% | 46.8만 |
|---|
| 2026.01.02 | ₩98,733 | ₩100,099 | ₩97,821 | ₩99,322 | +0.60% | 25.8만 |
|---|
| 2025.12.31 | ₩98,612 | ₩99,523 | ₩97,486 | ₩98,625 | +0.01% | 28.8만 |
|---|
| 2025.12.30 | ₩99,523 | ₩100,488 | ₩98,706 | ₩98,880 | -0.65% | 18.8만 |
|---|
| 2025.12.29 | ₩100,890 | ₩101,440 | ₩99,148 | ₩99,872 | -1.01% | 25.7만 |
|---|
| 2025.12.26 | ₩99,805 | ₩100,957 | ₩99,021 | ₩100,676 | +0.87% | 18.2만 |
|---|
| 2025.12.24 | ₩98,170 | ₩100,502 | ₩98,170 | ₩100,113 | +1.98% | 19.2만 |
|---|
| 2025.12.23 | ₩99,510 | ₩99,510 | ₩97,728 | ₩98,130 | -1.39% | 26.6만 |
|---|
| 2025.12.22 | ₩99,845 | ₩101,091 | ₩98,786 | ₩99,470 | -0.38% | 32.5만 |
|---|
| 2025.12.19 | ₩102,860 | ₩103,182 | ₩99,302 | ₩100,193 | -2.59% | 113.6만 |
|---|
| 2025.12.18 | ₩103,061 | ₩104,723 | ₩102,324 | ₩104,120 | +1.03% | 56만 |
|---|
| 2025.12.17 | ₩100,595 | ₩103,570 | ₩100,595 | ₩102,230 | +1.63% | 41.7만 |
|---|
| 2025.12.16 | ₩101,346 | ₩103,262 | ₩101,172 | ₩101,627 | +0.28% | 65.1만 |
|---|
| 2025.12.15 | ₩103,141 | ₩103,141 | ₩100,622 | ₩100,944 | -2.13% | 59.6만 |
|---|
| 2025.12.12 | ₩102,860 | ₩103,697 | ₩101,842 | ₩102,525 | -0.33% | 64.7만 |
|---|
| 2025.12.11 | ₩103,718 | ₩105,808 | ₩101,507 | ₩102,190 | -1.47% | 67.2만 |
|---|
| 2025.12.10 | ₩96,160 | ₩105,071 | ₩96,160 | ₩103,195 | +7.32% | 66.7만 |
|---|
| 2025.12.09 | ₩95,651 | ₩97,165 | ₩95,316 | ₩96,481 | +0.87% | 39.9만 |
|---|
| 2025.12.08 | ₩97,888 | ₩98,491 | ₩96,146 | ₩96,227 | -1.70% | 43.7만 |
|---|
| 2025.12.05 | ₩97,781 | ₩100,260 | ₩97,553 | ₩97,888 | +0.11% | 46.6만 |
|---|
| 2025.12.04 | ₩102,659 | ₩103,041 | ₩99,108 | ₩99,510 | -3.07% | 36만 |
|---|
| 2025.12.03 | ₩100,662 | ₩103,798 | ₩100,662 | ₩102,592 | +1.92% | 40.1만 |
|---|
| 2025.12.02 | ₩100,944 | ₩101,480 | ₩98,706 | ₩100,756 | -0.19% | 41.5만 |
|---|
| 2025.12.01 | ₩99,805 | ₩102,498 | ₩99,805 | ₩100,676 | +0.87% | 46.2만 |
|---|
| 2025.11.28 | ₩101,426 | ₩102,967 | ₩100,723 | ₩102,163 | +0.73% | 23.2만 |
|---|
| 2025.11.26 | ₩99,014 | ₩102,780 | ₩99,014 | ₩101,480 | +2.49% | 55.8만 |
|---|
| 2025.11.25 | ₩96,495 | ₩101,332 | ₩95,811 | ₩101,091 | +4.76% | 48.9만 |
|---|
| 2025.11.24 | ₩95,249 | ₩96,388 | ₩94,136 | ₩95,195 | -0.06% | 51.8만 |
|---|
| 2025.11.21 | ₩93,306 | ₩98,116 | ₩93,306 | ₩96,321 | +3.23% | 55.7만 |
|---|
| 2025.11.20 | ₩90,719 | ₩93,091 | ₩90,250 | ₩92,274 | +1.71% | 53.7만 |
|---|
| 2025.11.19 | ₩88,616 | ₩90,532 | ₩87,289 | ₩90,076 | +1.65% | 48.2만 |
|---|
| 2025.11.18 | ₩88,951 | ₩89,875 | ₩88,133 | ₩88,535 | -0.47% | 36.8만 |
|---|
| 2025.11.17 | ₩92,059 | ₩92,435 | ₩89,051 | ₩89,312 | -2.98% | 42.8만 |
|---|
| 2025.11.14 | ₩92,716 | ₩93,359 | ₩91,718 | ₩92,515 | -0.22% | 40.3만 |
|---|
| 2025.11.13 | ₩93,801 | ₩95,182 | ₩92,327 | ₩92,703 | -1.17% | 59.7만 |
|---|
| 2025.11.12 | ₩93,038 | ₩95,021 | ₩92,100 | ₩94,177 | +1.22% | 42.4만 |
|---|
| 2025.11.11 | ₩94,203 | ₩96,468 | ₩92,877 | ₩93,306 | -0.95% | 40.4만 |
|---|
| 2025.11.10 | ₩94,579 | ₩94,579 | ₩92,140 | ₩93,574 | -1.06% | 44.4만 |
|---|
| 2025.11.07 | ₩94,458 | ₩96,374 | ₩93,507 | ₩94,659 | +0.21% | 43.9만 |
|---|
| 2025.11.06 | ₩94,806 | ₩95,403 | ₩93,962 | ₩94,780 | -0.03% | 39.9만 |
|---|
| 2025.11.05 | ₩95,691 | ₩97,728 | ₩94,652 | ₩95,651 | -0.04% | 60만 |
|---|
| 2025.11.04 | ₩96,468 | ₩98,197 | ₩91,018 | ₩94,351 | -2.19% | 118.9만 |
|---|
| 2025.11.03 | ₩93,466 | ₩94,159 | ₩87,932 | ₩91,577 | -2.02% | 90.6만 |
|---|
| 2025.10.31 | ₩96,012 | ₩96,012 | ₩92,609 | ₩94,458 | -1.62% | 47만 |
|---|
| 2025.10.30 | ₩93,654 | ₩95,188 | ₩92,622 | ₩92,703 | -1.02% | 27.5만 |
|---|
| 2025.10.29 | ₩96,173 | ₩96,796 | ₩93,436 | ₩94,244 | -2.01% | 34.5만 |
|---|
| 2025.10.28 | ₩96,790 | ₩97,821 | ₩94,739 | ₩96,977 | +0.19% | 37만 |
|---|
| 2025.10.27 | ₩98,183 | ₩98,585 | ₩96,441 | ₩97,848 | -0.34% | 32.3만 |
|---|
| 2025.10.24 | ₩98,170 | ₩99,831 | ₩97,151 | ₩97,942 | -0.23% | 39.4만 |
|---|
| 2025.10.23 | ₩95,101 | ₩96,642 | ₩94,699 | ₩96,441 | +1.41% | 35.8만 |
|---|
| 2025.10.22 | ₩98,036 | ₩98,036 | ₩94,766 | ₩95,115 | -2.98% | 28.3만 |
|---|
| 2025.10.21 | ₩94,994 | ₩98,438 | ₩94,686 | ₩97,634 | +2.78% | 36.9만 |
|---|
| 2025.10.20 | ₩95,677 | ₩96,154 | ₩94,525 | ₩95,141 | -0.56% | 33.1만 |
|---|
| 2025.10.17 | ₩95,208 | ₩97,017 | ₩93,801 | ₩95,182 | -0.03% | 32.9만 |
|---|
| 2025.10.16 | ₩96,776 | ₩96,910 | ₩94,458 | ₩94,927 | -1.91% | 34.2만 |
|---|
| 2025.10.15 | ₩99,215 | ₩100,515 | ₩97,071 | ₩97,071 | -2.16% | 28.9만 |
|---|
| 2025.10.14 | ₩95,771 | ₩99,805 | ₩94,938 | ₩99,322 | +3.71% | 55.7만 |
|---|
| 2025.10.13 | ₩97,111 | ₩98,631 | ₩95,959 | ₩96,589 | -0.54% | 37.5만 |
|---|
| 2025.10.10 | ₩99,965 | ₩99,992 | ₩96,790 | ₩96,910 | -3.06% | 45.2만 |
|---|