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 | ₩99,018 | ₩99,018 | ₩97,865 | ₩98,656 | -0.37% | 24.3만 |
| 2026.10.08 | ₩97,221 | ₩100,587 | ₩96,631 | ₩99,528 | +2.37% | 28.2만 |
| 2026.10.07 | ₩99,487 | ₩100,533 | ₩97,087 | ₩97,784 | -1.71% | 26.3만 |
| 2026.10.06 | ₩101,003 | ₩101,982 | ₩100,493 | ₩101,177 | +0.17% | 23.7만 |
| 2026.10.05 | ₩100,024 | ₩102,116 | ₩98,864 | ₩100,359 | +0.34% | 28.2만 |
| 2026.10.02 | ₩102,652 | ₩102,867 | ₩99,098 | ₩100,560 | -2.04% | 30.9만 |
| 2026.10.01 | ₩99,340 | ₩100,775 | ₩97,623 | ₩100,171 | +0.84% | 39.4만 |
| 2026.09.30 | ₩102,183 | ₩102,183 | ₩99,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,434 |
| -2.69% |
| 42.1만 |
| 2026.09.29 | ₩102,746 | ₩102,867 | ₩100,654 | ₩101,874 | -0.85% | 49만 |
|---|
| 2026.09.28 | ₩102,384 | ₩104,355 | ₩100,574 | ₩102,706 | +0.31% | 46.8만 |
|---|
| 2026.09.25 | ₩101,928 | ₩104,375 | ₩101,056 | ₩103,443 | +1.49% | 37.8만 |
|---|
| 2026.09.24 | ₩103,550 | ₩104,328 | ₩100,551 | ₩102,049 | -1.45% | 27만 |
|---|
| 2026.09.23 | ₩104,690 | ₩106,346 | ₩104,241 | ₩104,275 | -0.40% | 19.8만 |
|---|
| 2026.09.22 | ₩103,604 | ₩106,219 | ₩103,032 | ₩105,937 | +2.25% | 32.7만 |
|---|
| 2026.09.21 | ₩102,049 | ₩102,511 | ₩100,225 | ₩101,459 | -0.58% | 33.1만 |
|---|
| 2026.09.18 | ₩100,641 | ₩101,740 | ₩99,595 | ₩101,499 | +0.85% | 91.7만 |
|---|
| 2026.09.17 | ₩103,162 | ₩103,296 | ₩100,225 | ₩101,284 | -1.82% | 31.3만 |
|---|
| 2026.09.16 | ₩102,290 | ₩103,068 | ₩100,185 | ₩100,989 | -1.27% | 34.1만 |
|---|
| 2026.09.15 | ₩101,204 | ₩102,330 | ₩99,903 | ₩101,821 | +0.61% | 62.7만 |
|---|
| 2026.09.14 | ₩99,662 | ₩101,948 | ₩99,662 | ₩100,909 | +1.25% | 26.8만 |
|---|
| 2026.09.11 | ₩102,263 | ₩102,435 | ₩100,386 | ₩101,164 | -1.08% | 23.9만 |
|---|
| 2026.09.10 | ₩100,976 | ₩101,170 | ₩99,031 | ₩100,641 | -0.33% | 22.7만 |
|---|
| 2026.09.09 | ₩102,478 | ₩103,242 | ₩101,452 | ₩101,821 | -0.64% | 18.6만 |
|---|
| 2026.09.08 | ₩105,656 | ₩105,736 | ₩102,920 | ₩103,068 | -2.45% | 22.7만 |
|---|
| 2026.09.04 | ₩103,027 | ₩107,607 | ₩103,027 | ₩106,219 | +3.10% | 24.4만 |
|---|
| 2026.09.03 | ₩104,181 | ₩105,321 | ₩101,129 | ₩103,416 | -0.73% | 29.1만 |
|---|
| 2026.09.02 | ₩101,673 | ₩104,248 | ₩101,405 | ₩102,330 | +0.65% | 29.5만 |
|---|
| 2026.09.01 | ₩102,920 | ₩103,550 | ₩100,560 | ₩101,700 | -1.19% | 38.4만 |
|---|
| 2026.08.31 | ₩105,254 | ₩105,602 | ₩102,920 | ₩104,610 | -0.61% | 36.5만 |
|---|
| 2026.08.28 | ₩105,790 | ₩106,735 | ₩103,436 | ₩105,602 | -0.18% | 24.3만 |
|---|
| 2026.08.27 | ₩105,924 | ₩107,231 | ₩105,416 | ₩105,629 | -0.28% | 32.1만 |
|---|
| 2026.08.26 | ₩108,834 | ₩109,062 | ₩106,715 | ₩107,198 | -1.50% | 19.4만 |
|---|
| 2026.08.25 | ₩110,939 | ₩110,939 | ₩107,620 | ₩108,673 | -2.04% | 22.7만 |
|---|
| 2026.08.24 | ₩111,234 | ₩111,891 | ₩109,330 | ₩110,282 | -0.86% | 23만 |
|---|
| 2026.08.21 | ₩110,027 | ₩111,610 | ₩109,330 | ₩110,591 | +0.51% | 26.1만 |
|---|
| 2026.08.20 | ₩108,257 | ₩110,202 | ₩107,278 | ₩109,652 | +1.29% | 24.8만 |
|---|
| 2026.08.19 | ₩109,437 | ₩112,562 | ₩108,619 | ₩111,476 | +1.86% | 27.9만 |
|---|
| 2026.08.18 | ₩110,336 | ₩110,403 | ₩107,372 | ₩107,520 | -2.55% | 23만 |
|---|
| 2026.08.17 | ₩110,470 | ₩110,805 | ₩108,767 | ₩109,880 | -0.53% | 27.5만 |
|---|
| 2026.08.14 | ₩113,031 | ₩113,219 | ₩111,033 | ₩111,623 | -1.25% | 19.3만 |
|---|
| 2026.08.13 | ₩113,822 | ₩114,922 | ₩112,231 | ₩112,817 | -0.88% | 21.8만 |
|---|
| 2026.08.12 | ₩114,600 | ₩114,600 | ₩110,202 | ₩112,978 | -1.42% | 27.1만 |
|---|
| 2026.08.11 | ₩114,131 | ₩115,814 | ₩113,688 | ₩114,694 | +0.49% | 26.1만 |
|---|
| 2026.08.10 | ₩114,734 | ₩114,848 | ₩112,991 | ₩113,648 | -0.95% | 23.5만 |
|---|
| 2026.08.07 | ₩113,380 | ₩117,765 | ₩112,729 | ₩116,129 | +2.42% | 32.6만 |
|---|
| 2026.08.06 | ₩113,353 | ₩113,923 | ₩109,491 | ₩112,991 | -0.32% | 47.1만 |
|---|
| 2026.08.05 | ₩113,326 | ₩114,825 | ₩110,447 | ₩113,715 | +0.34% | 41.9만 |
|---|
| 2026.08.04 | ₩110,980 | ₩118,583 | ₩110,336 | ₩115,981 | +4.51% | 68.8만 |
|---|
| 2026.08.03 | ₩104,757 | ₩111,422 | ₩104,757 | ₩111,342 | +6.29% | 81.4만 |
|---|
| 2026.07.31 | ₩101,834 | ₩102,960 | ₩100,574 | ₩102,424 | +0.58% | 30.2만 |
|---|
| 2026.07.30 | ₩104,100 | ₩104,174 | ₩100,319 | ₩101,083 | -2.90% | 32.7만 |
|---|
| 2026.07.29 | ₩105,656 | ₩106,297 | ₩102,766 | ₩104,167 | -1.41% | 39만 |
|---|
| 2026.07.28 | ₩107,171 | ₩109,773 | ₩107,171 | ₩107,788 | +0.58% | 30.2만 |
|---|
| 2026.07.27 | ₩105,146 | ₩106,957 | ₩104,436 | ₩104,891 | -0.24% | 27.5만 |
|---|
| 2026.07.24 | ₩102,531 | ₩105,683 | ₩102,458 | ₩104,382 | +1.80% | 18.8만 |
|---|
| 2026.07.23 | ₩103,175 | ₩103,913 | ₩101,177 | ₩102,531 | -0.62% | 28.2만 |
|---|
| 2026.07.22 | ₩100,748 | ₩104,328 | ₩100,748 | ₩104,194 | +3.42% | 34.4만 |
|---|
| 2026.07.21 | ₩101,485 | ₩104,368 | ₩98,750 | ₩99,769 | -1.69% | 51.1만 |
|---|
| 2026.07.20 | ₩103,752 | ₩107,278 | ₩101,619 | ₩101,780 | -1.90% | 30.7만 |
|---|
| 2026.07.17 | ₩107,319 | ₩109,786 | ₩102,652 | ₩103,510 | -3.55% | 39.9만 |
|---|
| 2026.07.16 | ₩103,282 | ₩110,054 | ₩102,451 | ₩107,466 | +4.05% | 87.5만 |
|---|
| 2026.07.15 | ₩99,863 | ₩104,865 | ₩99,420 | ₩101,901 | +2.04% | 53.4만 |
|---|
| 2026.07.14 | ₩101,257 | ₩102,089 | ₩95,880 | ₩99,353 | -1.88% | 104.2만 |
|---|
| 2026.07.13 | ₩101,593 | ₩103,564 | ₩99,548 | ₩100,198 | -1.37% | 32.7만 |
|---|
| 2026.07.10 | ₩99,528 | ₩103,832 | ₩96,618 | ₩101,995 | +2.48% | 38.9만 |
|---|
| 2026.07.09 | ₩96,001 | ₩97,529 | ₩95,196 | ₩96,872 | +0.91% | 24.7만 |
|---|
| 2026.07.08 | ₩96,792 | ₩96,966 | ₩94,036 | ₩95,598 | -1.23% | 45.6만 |
|---|
| 2026.07.07 | ₩100,734 | ₩102,256 | ₩97,529 | ₩98,428 | -2.29% | 29만 |
|---|
| 2026.07.06 | ₩101,459 | ₩102,069 | ₩98,777 | ₩100,949 | -0.50% | 33만 |
|---|
| 2026.07.02 | ₩101,941 | ₩103,618 | ₩99,581 | ₩101,821 | -0.12% | 29.9만 |
|---|
| 2026.07.01 | ₩104,462 | ₩105,079 | ₩101,137 | ₩101,217 | -3.11% | 31.6만 |
|---|
| 2026.06.30 | ₩106,822 | ₩106,875 | ₩103,993 | ₩104,100 | -2.55% | 37.5만 |
|---|
| 2026.06.29 | ₩107,010 | ₩107,627 | ₩104,067 | ₩106,286 | -0.68% | 54.9만 |
|---|
| 2026.06.26 | ₩106,501 | ₩109,377 | ₩106,061 | ₩108,646 | +2.01% | 129.3만 |
|---|
| 2026.06.25 | ₩104,570 | ₩108,110 | ₩104,449 | ₩106,957 | +2.28% | 44.1만 |
|---|
| 2026.06.24 | ₩97,154 | ₩104,288 | ₩96,618 | ₩104,141 | +7.19% | 43.2만 |
|---|
| 2026.06.23 | ₩96,913 | ₩98,146 | ₩96,142 | ₩96,282 | -0.65% | 30.9만 |
|---|
| 2026.06.22 | ₩99,983 | ₩100,453 | ₩97,141 | ₩97,275 | -2.71% | 33.2만 |
|---|
| 2026.06.18 | ₩95,987 | ₩101,995 | ₩95,223 | ₩100,118 | +4.30% | 98.8만 |
|---|
| 2026.06.17 | ₩94,995 | ₩99,648 | ₩94,311 | ₩94,955 | -0.04% | 41.5만 |
|---|
| 2026.06.16 | ₩96,725 | ₩98,280 | ₩95,773 | ₩95,961 | -0.79% | 34.4만 |
|---|
| 2026.06.15 | ₩97,154 | ₩98,582 | ₩95,712 | ₩96,001 | -1.19% | 36.3만 |
|---|
| 2026.06.12 | ₩95,934 | ₩97,342 | ₩95,096 | ₩95,397 | -0.56% | 31.9만 |
|---|
| 2026.06.11 | ₩92,058 | ₩94,834 | ₩90,355 | ₩94,754 | +2.93% | 44.8만 |
|---|
| 2026.06.10 | ₩94,995 | ₩95,196 | ₩91,576 | ₩91,602 | -3.57% | 32.8만 |
|---|
| 2026.06.09 | ₩92,246 | ₩95,008 | ₩92,246 | ₩93,882 | +1.77% | 40.7만 |
|---|
| 2026.06.08 | ₩90,690 | ₩92,554 | ₩90,426 | ₩91,146 | +0.50% | 30.8만 |
|---|
| 2026.06.05 | ₩91,683 | ₩93,077 | ₩90,858 | ₩91,294 | -0.42% | 28.6만 |
|---|
| 2026.06.04 | ₩93,842 | ₩94,767 | ₩91,348 | ₩91,830 | -2.14% | 44.8만 |
|---|
| 2026.06.03 | ₩91,723 | ₩93,010 | ₩91,683 | ₩92,099 | +0.41% | 36.2만 |
|---|
| 2026.06.02 | ₩91,535 | ₩93,936 | ₩90,436 | ₩92,823 | +1.41% | 43만 |
|---|
| 2026.06.01 | ₩92,554 | ₩93,299 | ₩89,906 | ₩91,629 | -1.00% | 35.7만 |
|---|
| 2026.05.29 | ₩94,043 | ₩95,196 | ₩93,077 | ₩93,493 | -0.58% | 49만 |
|---|
| 2026.05.28 | ₩93,439 | ₩95,652 | ₩92,326 | ₩94,338 | +0.96% | 30.9만 |
|---|
| 2026.05.27 | ₩92,474 | ₩95,464 | ₩92,360 | ₩94,257 | +1.93% | 44.4만 |
|---|
| 2026.05.26 | ₩90,489 | ₩92,018 | ₩90,288 | ₩91,321 | +0.92% | 44.8만 |
|---|
| 2026.05.22 | ₩90,463 | ₩91,294 | ₩89,282 | ₩90,060 | -0.44% | 34.6만 |
|---|
| 2026.05.21 | ₩89,269 | ₩91,307 | ₩87,714 | ₩89,993 | +0.81% | 47.3만 |
|---|
| 2026.05.20 | ₩87,915 | ₩90,658 | ₩87,164 | ₩90,221 | +2.62% | 38만 |
|---|
| 2026.05.19 | ₩89,752 | ₩90,235 | ₩87,579 | ₩87,794 | -2.18% | 39.7만 |
|---|
| 2026.05.18 | ₩88,236 | ₩91,602 | ₩88,236 | ₩90,650 | +2.74% | 40.6만 |
|---|
| 2026.05.15 | ₩92,394 | ₩92,656 | ₩88,384 | ₩88,491 | -4.22% | 29.4만 |
|---|
| 2026.05.14 | ₩90,838 | ₩94,807 | ₩89,457 | ₩93,064 | +2.45% | 94.4만 |
|---|
| 2026.05.13 | ₩90,248 | ₩91,039 | ₩87,834 | ₩89,819 | -0.48% | 57.8만 |
|---|
| 2026.05.12 | ₩93,238 | ₩94,177 | ₩90,570 | ₩91,093 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩94,861 | ₩95,920 | ₩92,608 | ₩92,796 | -2.18% | 54.7만 |
|---|
| 2026.05.08 | ₩97,583 | ₩98,066 | ₩94,633 | ₩94,767 | -2.89% | 34.1만 |
|---|
| 2026.05.07 | ₩100,989 | ₩102,551 | ₩97,462 | ₩97,570 | -3.39% | 41.3만 |
|---|
| 2026.05.06 | ₩98,656 | ₩100,869 | ₩97,006 | ₩99,554 | +0.91% | 71.2만 |
|---|
| 2026.05.05 | ₩101,821 | ₩102,800 | ₩96,725 | ₩96,725 | -5.00% | 83.6만 |
|---|
| 2026.05.04 | ₩104,060 | ₩104,677 | ₩98,026 | ₩99,675 | -4.21% | 99.3만 |
|---|
| 2026.05.01 | ₩107,131 | ₩107,828 | ₩104,449 | ₩104,771 | -2.20% | 30.5만 |
|---|
| 2026.04.30 | ₩106,246 | ₩107,104 | ₩104,871 | ₩106,299 | +0.05% | 36.8만 |
|---|
| 2026.04.29 | ₩110,255 | ₩111,684 | ₩105,723 | ₩105,937 | -3.92% | 44.4만 |
|---|
| 2026.04.28 | ₩113,071 | ₩113,755 | ₩110,711 | ₩110,778 | -2.03% | 23.3만 |
|---|
| 2026.04.27 | ₩112,924 | ₩115,150 | ₩112,186 | ₩112,455 | -0.42% | 27만 |
|---|
| 2026.04.24 | ₩112,066 | ₩113,447 | ₩111,610 | ₩112,843 | +0.69% | 20만 |
|---|
| 2026.04.23 | ₩111,073 | ₩113,152 | ₩110,497 | ₩112,401 | +1.20% | 23.9만 |
|---|
| 2026.04.22 | ₩111,851 | ₩112,267 | ₩109,518 | ₩110,282 | -1.40% | 27.2만 |
|---|
| 2026.04.21 | ₩113,366 | ₩114,647 | ₩109,893 | ₩110,564 | -2.47% | 25.1만 |
|---|
| 2026.04.20 | ₩110,631 | ₩113,447 | ₩109,665 | ₩112,602 | +1.78% | 26.9만 |
|---|
| 2026.04.17 | ₩107,533 | ₩112,870 | ₩107,533 | ₩111,355 | +3.55% | 34.3만 |
|---|
| 2026.04.16 | ₩106,179 | ₩106,916 | ₩105,267 | ₩105,669 | -0.48% | 20.3만 |
|---|
| 2026.04.15 | ₩109,102 | ₩109,102 | ₩105,488 | ₩105,817 | -3.01% | 31.5만 |
|---|
| 2026.04.14 | ₩109,880 | ₩111,181 | ₩109,183 | ₩109,585 | -0.27% | 27.9만 |
|---|
| 2026.04.13 | ₩106,836 | ₩109,464 | ₩105,079 | ₩109,357 | +2.36% | 31.3만 |
|---|
| 2026.04.10 | ₩107,345 | ₩108,479 | ₩106,152 | ₩107,506 | +0.15% | 30.7만 |
|---|
| 2026.04.09 | ₩105,562 | ₩109,860 | ₩105,562 | ₩108,056 | +2.36% | 32.3만 |
|---|
| 2026.04.08 | ₩105,032 | ₩107,976 | ₩104,744 | ₩106,246 | +1.16% | 42.5만 |
|---|
| 2026.04.07 | ₩98,160 | ₩100,788 | ₩98,093 | ₩100,185 | +2.06% | 46.5만 |
|---|
| 2026.04.06 | ₩97,556 | ₩99,438 | ₩96,685 | ₩98,897 | +1.37% | 34.1만 |
|---|
| 2026.04.02 | ₩99,286 | ₩100,721 | ₩96,658 | ₩98,160 | -1.13% | 41.2만 |
|---|
| 2026.04.01 | ₩100,855 | ₩102,411 | ₩99,648 | ₩100,681 | -0.17% | 37.6만 |
|---|
| 2026.03.31 | ₩101,995 | ₩104,751 | ₩101,177 | ₩101,713 | -0.28% | 34.6만 |
|---|
| 2026.03.30 | ₩101,123 | ₩101,391 | ₩99,420 | ₩100,506 | -0.61% | 33.5만 |
|---|
| 2026.03.27 | ₩98,790 | ₩101,177 | ₩97,677 | ₩99,809 | +1.03% | 29.7만 |
|---|
| 2026.03.26 | ₩99,192 | ₩101,760 | ₩98,642 | ₩99,621 | +0.43% | 28.6만 |
|---|
| 2026.03.25 | ₩100,399 | ₩100,815 | ₩98,113 | ₩100,104 | -0.29% | 37.9만 |
|---|
| 2026.03.24 | ₩94,499 | ₩99,407 | ₩94,499 | ₩98,656 | +4.40% | 32.9만 |
|---|
| 2026.03.23 | ₩94,861 | ₩97,798 | ₩93,855 | ₩96,390 | +1.61% | 46만 |
|---|
| 2026.03.20 | ₩93,533 | ₩94,660 | ₩90,985 | ₩91,589 | -2.08% | 123.8만 |
|---|
| 2026.03.19 | ₩95,451 | ₩95,780 | ₩92,031 | ₩93,681 | -1.85% | 50.7만 |
|---|
| 2026.03.18 | ₩96,644 | ₩97,824 | ₩95,666 | ₩96,336 | -0.32% | 37만 |
|---|
| 2026.03.17 | ₩97,476 | ₩98,622 | ₩96,591 | ₩97,784 | +0.32% | 33.7만 |
|---|
| 2026.03.16 | ₩94,325 | ₩97,074 | ₩94,170 | ₩96,175 | +1.96% | 54.6만 |
|---|
| 2026.03.13 | ₩94,043 | ₩94,713 | ₩92,816 | ₩93,869 | -0.19% | 63.2만 |
|---|
| 2026.03.12 | ₩94,888 | ₩96,041 | ₩93,238 | ₩93,359 | -1.61% | 47.5만 |
|---|
| 2026.03.11 | ₩97,208 | ₩98,012 | ₩96,081 | ₩96,416 | -0.81% | 57.8만 |
|---|
| 2026.03.10 | ₩98,535 | ₩99,715 | ₩97,221 | ₩97,275 | -1.28% | 70.4만 |
|---|
| 2026.03.09 | ₩98,710 | ₩101,579 | ₩96,121 | ₩99,890 | +1.20% | 63.4만 |
|---|
| 2026.03.06 | ₩101,673 | ₩101,673 | ₩97,985 | ₩101,043 | -0.62% | 40.4만 |
|---|
| 2026.03.05 | ₩103,457 | ₩105,817 | ₩102,665 | ₩103,671 | +0.21% | 41.2만 |
|---|
| 2026.03.04 | ₩105,736 | ₩105,937 | ₩103,926 | ₩105,026 | -0.67% | 36만 |
|---|
| 2026.03.03 | ₩104,234 | ₩107,376 | ₩102,675 | ₩105,602 | +1.31% | 42만 |
|---|
| 2026.03.02 | ₩109,142 | ₩110,912 | ₩107,292 | ₩108,070 | -0.98% | 39.5만 |
|---|
| 2026.02.27 | ₩111,181 | ₩112,213 | ₩108,391 | ₩110,953 | -0.21% | 64.8만 |
|---|
| 2026.02.26 | ₩113,447 | ₩113,849 | ₩108,753 | ₩112,160 | -1.13% | 50.3만 |
|---|
| 2026.02.25 | ₩117,939 | ₩120,058 | ₩110,916 | ₩112,133 | -4.92% | 56.5만 |
|---|
| 2026.02.24 | ₩106,688 | ₩117,470 | ₩104,234 | ₩116,209 | +8.92% | 99.7만 |
|---|
| 2026.02.23 | ₩109,384 | ₩109,384 | ₩103,309 | ₩108,003 | -1.26% | 87.9만 |
|---|
| 2026.02.20 | ₩113,246 | ₩114,292 | ₩109,142 | ₩110,135 | -2.75% | 45.5만 |
|---|
| 2026.02.19 | ₩114,091 | ₩115,794 | ₩112,401 | ₩113,152 | -0.82% | 29.4만 |
|---|
| 2026.02.18 | ₩115,727 | ₩117,698 | ₩114,251 | ₩114,788 | -0.81% | 27.7만 |
|---|
| 2026.02.17 | ₩116,571 | ₩116,705 | ₩113,031 | ₩115,418 | -0.99% | 42.3만 |
|---|
| 2026.02.13 | ₩118,704 | ₩119,508 | ₩115,780 | ₩115,995 | -2.28% | 40.6만 |
|---|
| 2026.02.12 | ₩119,294 | ₩122,163 | ₩117,403 | ₩118,087 | -1.01% | 30.9만 |
|---|
| 2026.02.11 | ₩120,514 | ₩121,191 | ₩117,751 | ₩119,897 | -0.51% | 39.1만 |
|---|
| 2026.02.10 | ₩121,211 | ₩122,364 | ₩120,065 | ₩120,326 | -0.73% | 38.2만 |
|---|
| 2026.02.09 | ₩121,761 | ₩122,029 | ₩119,186 | ₩119,374 | -1.96% | 32.4만 |
|---|
| 2026.02.06 | ₩119,615 | ₩123,330 | ₩119,508 | ₩122,069 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩120,822 | ₩122,096 | ₩117,591 | ₩119,562 | -1.04% | 49.6만 |
|---|
| 2026.02.04 | ₩115,217 | ₩121,587 | ₩114,976 | ₩120,997 | +5.02% | 48.6만 |
|---|
| 2026.02.03 | ₩108,472 | ₩115,955 | ₩108,110 | ₩113,889 | +4.99% | 46만 |
|---|
| 2026.02.02 | ₩109,250 | ₩111,087 | ₩108,566 | ₩109,625 | +0.34% | 32.7만 |
|---|
| 2026.01.30 | ₩106,983 | ₩108,686 | ₩105,448 | ₩108,365 | +1.29% | 42.6만 |
|---|
| 2026.01.29 | ₩108,499 | ₩109,109 | ₩105,535 | ₩107,681 | -0.75% | 29.7만 |
|---|
| 2026.01.28 | ₩109,652 | ₩111,462 | ₩107,312 | ₩108,418 | -1.13% | 32.1만 |
|---|
| 2026.01.27 | ₩110,644 | ₩110,966 | ₩108,673 | ₩109,612 | -0.93% | 24.7만 |
|---|
| 2026.01.26 | ₩113,058 | ₩113,058 | ₩110,269 | ₩111,838 | -1.08% | 35.2만 |
|---|
| 2026.01.23 | ₩114,037 | ₩114,037 | ₩111,972 | ₩113,085 | -0.83% | 21.1만 |
|---|
| 2026.01.22 | ₩114,949 | ₩116,290 | ₩113,179 | ₩114,667 | -0.24% | 44.1만 |
|---|
| 2026.01.21 | ₩113,165 | ₩116,223 | ₩112,334 | ₩113,997 | +0.73% | 48.4만 |
|---|
| 2026.01.20 | ₩112,066 | ₩113,138 | ₩110,872 | ₩112,401 | +0.30% | 25.9만 |
|---|
| 2026.01.16 | ₩114,815 | ₩116,236 | ₩113,648 | ₩114,667 | -0.13% | 36.1만 |
|---|
| 2026.01.15 | ₩113,648 | ₩116,880 | ₩113,395 | ₩115,686 | +1.79% | 45만 |
|---|
| 2026.01.14 | ₩111,824 | ₩115,405 | ₩111,824 | ₩112,709 | +0.79% | 42.1만 |
|---|
| 2026.01.13 | ₩110,819 | ₩112,743 | ₩110,128 | ₩112,468 | +1.49% | 34.6만 |
|---|
| 2026.01.12 | ₩110,510 | ₩112,978 | ₩109,840 | ₩111,248 | +0.67% | 35.4만 |
|---|
| 2026.01.09 | ₩106,259 | ₩111,798 | ₩105,240 | ₩111,368 | +4.81% | 58.7만 |
|---|
| 2026.01.08 | ₩97,892 | ₩106,628 | ₩97,704 | ₩104,637 | +6.89% | 29.2만 |
|---|
| 2026.01.07 | ₩103,752 | ₩104,436 | ₩97,916 | ₩98,522 | -5.04% | 31.7만 |
|---|
| 2026.01.06 | ₩101,794 | ₩103,772 | ₩100,533 | ₩103,175 | +1.36% | 50.9만 |
|---|
| 2026.01.05 | ₩98,240 | ₩104,436 | ₩98,066 | ₩101,378 | +3.19% | 46.8만 |
|---|
| 2026.01.02 | ₩98,803 | ₩100,171 | ₩97,892 | ₩99,393 | +0.60% | 25.8만 |
|---|
| 2025.12.31 | ₩98,683 | ₩99,595 | ₩97,556 | ₩98,696 | +0.01% | 28.8만 |
|---|
| 2025.12.30 | ₩99,595 | ₩100,560 | ₩98,777 | ₩98,951 | -0.65% | 18.8만 |
|---|
| 2025.12.29 | ₩100,962 | ₩101,512 | ₩99,219 | ₩99,943 | -1.01% | 25.7만 |
|---|
| 2025.12.26 | ₩99,876 | ₩101,029 | ₩99,092 | ₩100,748 | +0.87% | 18.2만 |
|---|
| 2025.12.24 | ₩98,240 | ₩100,574 | ₩98,240 | ₩100,185 | +1.98% | 19.2만 |
|---|
| 2025.12.23 | ₩99,581 | ₩99,581 | ₩97,798 | ₩98,200 | -1.39% | 26.6만 |
|---|
| 2025.12.22 | ₩99,916 | ₩101,164 | ₩98,857 | ₩99,541 | -0.38% | 32.5만 |
|---|
| 2025.12.19 | ₩102,934 | ₩103,255 | ₩99,373 | ₩100,265 | -2.59% | 113.6만 |
|---|
| 2025.12.18 | ₩103,135 | ₩104,798 | ₩102,397 | ₩104,194 | +1.03% | 56만 |
|---|
| 2025.12.17 | ₩100,667 | ₩103,644 | ₩100,667 | ₩102,303 | +1.63% | 41.7만 |
|---|
| 2025.12.16 | ₩101,418 | ₩103,336 | ₩101,244 | ₩101,700 | +0.28% | 65.1만 |
|---|
| 2025.12.15 | ₩103,215 | ₩103,215 | ₩100,694 | ₩101,016 | -2.13% | 59.6만 |
|---|
| 2025.12.12 | ₩102,934 | ₩103,772 | ₩101,914 | ₩102,598 | -0.33% | 64.7만 |
|---|
| 2025.12.11 | ₩103,792 | ₩105,884 | ₩101,579 | ₩102,263 | -1.47% | 67.2만 |
|---|
| 2025.12.10 | ₩96,229 | ₩105,146 | ₩96,229 | ₩103,269 | +7.32% | 66.7만 |
|---|
| 2025.12.09 | ₩95,719 | ₩97,234 | ₩95,384 | ₩96,551 | +0.87% | 39.9만 |
|---|
| 2025.12.08 | ₩97,959 | ₩98,562 | ₩96,215 | ₩96,296 | -1.70% | 43.7만 |
|---|
| 2025.12.05 | ₩97,851 | ₩100,332 | ₩97,623 | ₩97,959 | +0.11% | 46.6만 |
|---|
| 2025.12.04 | ₩102,732 | ₩103,115 | ₩99,179 | ₩99,581 | -3.07% | 36만 |
|---|
| 2025.12.03 | ₩100,734 | ₩103,872 | ₩100,734 | ₩102,665 | +1.92% | 40.1만 |
|---|
| 2025.12.02 | ₩101,016 | ₩101,552 | ₩98,777 | ₩100,828 | -0.19% | 41.5만 |
|---|
| 2025.12.01 | ₩99,876 | ₩102,572 | ₩99,876 | ₩100,748 | +0.87% | 46.2만 |
|---|
| 2025.11.28 | ₩101,499 | ₩103,041 | ₩100,795 | ₩102,236 | +0.73% | 23.2만 |
|---|
| 2025.11.26 | ₩99,085 | ₩102,853 | ₩99,085 | ₩101,552 | +2.49% | 55.8만 |
|---|
| 2025.11.25 | ₩96,564 | ₩101,405 | ₩95,880 | ₩101,164 | +4.76% | 48.9만 |
|---|
| 2025.11.24 | ₩95,317 | ₩96,457 | ₩94,204 | ₩95,263 | -0.06% | 51.8만 |
|---|
| 2025.11.21 | ₩93,372 | ₩98,187 | ₩93,372 | ₩96,390 | +3.23% | 55.7만 |
|---|
| 2025.11.20 | ₩90,784 | ₩93,158 | ₩90,315 | ₩92,340 | +1.71% | 53.7만 |
|---|
| 2025.11.19 | ₩88,679 | ₩90,597 | ₩87,351 | ₩90,141 | +1.65% | 48.2만 |
|---|
| 2025.11.18 | ₩89,014 | ₩89,940 | ₩88,196 | ₩88,599 | -0.47% | 36.8만 |
|---|
| 2025.11.17 | ₩92,125 | ₩92,501 | ₩89,115 | ₩89,376 | -2.98% | 42.8만 |
|---|
| 2025.11.14 | ₩92,782 | ₩93,426 | ₩91,783 | ₩92,581 | -0.22% | 40.3만 |
|---|
| 2025.11.13 | ₩93,869 | ₩95,250 | ₩92,394 | ₩92,769 | -1.17% | 59.7만 |
|---|
| 2025.11.12 | ₩93,104 | ₩95,089 | ₩92,166 | ₩94,244 | +1.22% | 42.4만 |
|---|
| 2025.11.11 | ₩94,271 | ₩96,537 | ₩92,943 | ₩93,372 | -0.95% | 40.4만 |
|---|
| 2025.11.10 | ₩94,646 | ₩94,646 | ₩92,206 | ₩93,641 | -1.06% | 44.4만 |
|---|
| 2025.11.07 | ₩94,526 | ₩96,443 | ₩93,574 | ₩94,727 | +0.21% | 43.9만 |
|---|
| 2025.11.06 | ₩94,874 | ₩95,471 | ₩94,030 | ₩94,848 | -0.03% | 39.9만 |
|---|
| 2025.11.05 | ₩95,759 | ₩97,798 | ₩94,720 | ₩95,719 | -0.04% | 60만 |
|---|
| 2025.11.04 | ₩96,537 | ₩98,267 | ₩91,083 | ₩94,418 | -2.19% | 118.9만 |
|---|
| 2025.11.03 | ₩93,533 | ₩94,227 | ₩87,995 | ₩91,643 | -2.02% | 90.6만 |
|---|
| 2025.10.31 | ₩96,081 | ₩96,081 | ₩92,675 | ₩94,526 | -1.62% | 47만 |
|---|
| 2025.10.30 | ₩93,721 | ₩95,257 | ₩92,689 | ₩92,769 | -1.02% | 27.5만 |
|---|
| 2025.10.29 | ₩96,242 | ₩96,866 | ₩93,503 | ₩94,311 | -2.01% | 34.5만 |
|---|
| 2025.10.28 | ₩96,859 | ₩97,892 | ₩94,807 | ₩97,047 | +0.19% | 37만 |
|---|
| 2025.10.27 | ₩98,254 | ₩98,656 | ₩96,510 | ₩97,918 | -0.34% | 32.3만 |
|---|
| 2025.10.24 | ₩98,240 | ₩99,903 | ₩97,221 | ₩98,012 | -0.23% | 39.4만 |
|---|
| 2025.10.23 | ₩95,169 | ₩96,711 | ₩94,767 | ₩96,510 | +1.41% | 35.8만 |
|---|
| 2025.10.22 | ₩98,106 | ₩98,106 | ₩94,834 | ₩95,183 | -2.98% | 28.3만 |
|---|
| 2025.10.21 | ₩95,062 | ₩98,508 | ₩94,754 | ₩97,704 | +2.78% | 36.9만 |
|---|
| 2025.10.20 | ₩95,746 | ₩96,223 | ₩94,593 | ₩95,210 | -0.56% | 33.1만 |
|---|
| 2025.10.17 | ₩95,277 | ₩97,087 | ₩93,869 | ₩95,250 | -0.03% | 32.9만 |
|---|
| 2025.10.16 | ₩96,846 | ₩96,980 | ₩94,526 | ₩94,995 | -1.91% | 34.2만 |
|---|
| 2025.10.15 | ₩99,286 | ₩100,587 | ₩97,141 | ₩97,141 | -2.16% | 28.9만 |
|---|
| 2025.10.14 | ₩95,840 | ₩99,876 | ₩95,006 | ₩99,393 | +3.71% | 55.7만 |
|---|
| 2025.10.13 | ₩97,181 | ₩98,701 | ₩96,028 | ₩96,658 | -0.54% | 37.5만 |
|---|
| 2025.10.10 | ₩100,037 | ₩100,064 | ₩96,859 | ₩96,980 | -3.06% | 45.2만 |
|---|