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 | ₩99,027 | ₩99,027 | ₩97,873 | ₩98,665 | -0.37% | 24.3만 |
| 2026.10.08 | ₩97,230 | ₩100,596 | ₩96,640 | ₩99,536 | +2.37% | 28.2만 |
| 2026.10.07 | ₩99,496 | ₩100,542 | ₩97,096 | ₩97,793 | -1.71% | 26.3만 |
| 2026.10.06 | ₩101,012 | ₩101,991 | ₩100,502 | ₩101,186 | +0.17% | 23.7만 |
| 2026.10.05 | ₩100,033 | ₩102,125 | ₩98,873 | ₩100,368 | +0.34% | 28.2만 |
| 2026.10.02 | ₩102,661 | ₩102,876 | ₩99,107 | ₩100,569 | -2.04% | 30.9만 |
| 2026.10.01 | ₩99,349 | ₩100,784 | ₩97,632 | ₩100,180 | +0.84% | 39.4만 |
| 2026.09.30 | ₩102,192 | ₩102,192 | ₩99,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,443 |
| -2.69% |
| 42.1만 |
| 2026.09.29 | ₩102,755 | ₩102,876 | ₩100,663 | ₩101,883 | -0.85% | 49만 |
|---|
| 2026.09.28 | ₩102,393 | ₩104,364 | ₩100,583 | ₩102,715 | +0.31% | 46.8만 |
|---|
| 2026.09.25 | ₩101,937 | ₩104,385 | ₩101,065 | ₩103,452 | +1.49% | 37.8만 |
|---|
| 2026.09.24 | ₩103,560 | ₩104,338 | ₩100,560 | ₩102,058 | -1.45% | 27만 |
|---|
| 2026.09.23 | ₩104,700 | ₩106,356 | ₩104,250 | ₩104,284 | -0.40% | 19.8만 |
|---|
| 2026.09.22 | ₩103,613 | ₩106,229 | ₩103,041 | ₩105,947 | +2.25% | 32.7만 |
|---|
| 2026.09.21 | ₩102,058 | ₩102,520 | ₩100,234 | ₩101,468 | -0.58% | 33.1만 |
|---|
| 2026.09.18 | ₩100,650 | ₩101,749 | ₩99,603 | ₩101,508 | +0.85% | 91.7만 |
|---|
| 2026.09.17 | ₩103,171 | ₩103,305 | ₩100,234 | ₩101,293 | -1.82% | 31.3만 |
|---|
| 2026.09.16 | ₩102,299 | ₩103,077 | ₩100,194 | ₩100,998 | -1.27% | 34.1만 |
|---|
| 2026.09.15 | ₩101,213 | ₩102,339 | ₩99,912 | ₩101,830 | +0.61% | 62.7만 |
|---|
| 2026.09.14 | ₩99,671 | ₩101,957 | ₩99,671 | ₩100,918 | +1.25% | 26.8만 |
|---|
| 2026.09.11 | ₩102,272 | ₩102,444 | ₩100,395 | ₩101,173 | -1.08% | 23.9만 |
|---|
| 2026.09.10 | ₩100,985 | ₩101,179 | ₩99,040 | ₩100,650 | -0.33% | 22.7만 |
|---|
| 2026.09.09 | ₩102,487 | ₩103,251 | ₩101,461 | ₩101,830 | -0.64% | 18.6만 |
|---|
| 2026.09.08 | ₩105,665 | ₩105,746 | ₩102,929 | ₩103,077 | -2.45% | 22.7만 |
|---|
| 2026.09.04 | ₩103,037 | ₩107,617 | ₩103,037 | ₩106,229 | +3.10% | 24.4만 |
|---|
| 2026.09.03 | ₩104,190 | ₩105,330 | ₩101,138 | ₩103,426 | -0.73% | 29.1만 |
|---|
| 2026.09.02 | ₩101,682 | ₩104,257 | ₩101,414 | ₩102,339 | +0.65% | 29.5만 |
|---|
| 2026.09.01 | ₩102,929 | ₩103,560 | ₩100,569 | ₩101,709 | -1.19% | 38.4만 |
|---|
| 2026.08.31 | ₩105,263 | ₩105,612 | ₩102,929 | ₩104,619 | -0.61% | 36.5만 |
|---|
| 2026.08.28 | ₩105,799 | ₩106,745 | ₩103,446 | ₩105,612 | -0.18% | 24.3만 |
|---|
| 2026.08.27 | ₩105,933 | ₩107,241 | ₩105,425 | ₩105,638 | -0.28% | 32.1만 |
|---|
| 2026.08.26 | ₩108,844 | ₩109,072 | ₩106,725 | ₩107,208 | -1.50% | 19.4만 |
|---|
| 2026.08.25 | ₩110,949 | ₩110,949 | ₩107,630 | ₩108,683 | -2.04% | 22.7만 |
|---|
| 2026.08.24 | ₩111,244 | ₩111,901 | ₩109,340 | ₩110,292 | -0.86% | 23만 |
|---|
| 2026.08.21 | ₩110,037 | ₩111,620 | ₩109,340 | ₩110,601 | +0.51% | 26.1만 |
|---|
| 2026.08.20 | ₩108,267 | ₩110,212 | ₩107,288 | ₩109,662 | +1.29% | 24.8만 |
|---|
| 2026.08.19 | ₩109,447 | ₩112,572 | ₩108,629 | ₩111,486 | +1.86% | 27.9만 |
|---|
| 2026.08.18 | ₩110,346 | ₩110,413 | ₩107,382 | ₩107,529 | -2.55% | 23만 |
|---|
| 2026.08.17 | ₩110,480 | ₩110,815 | ₩108,777 | ₩109,890 | -0.53% | 27.5만 |
|---|
| 2026.08.14 | ₩113,041 | ₩113,229 | ₩111,043 | ₩111,633 | -1.25% | 19.3만 |
|---|
| 2026.08.13 | ₩113,833 | ₩114,932 | ₩112,241 | ₩112,827 | -0.88% | 21.8만 |
|---|
| 2026.08.12 | ₩114,610 | ₩114,610 | ₩110,212 | ₩112,988 | -1.42% | 27.1만 |
|---|
| 2026.08.11 | ₩114,141 | ₩115,824 | ₩113,698 | ₩114,704 | +0.49% | 26.1만 |
|---|
| 2026.08.10 | ₩114,745 | ₩114,859 | ₩113,001 | ₩113,658 | -0.95% | 23.5만 |
|---|
| 2026.08.07 | ₩113,390 | ₩117,775 | ₩112,740 | ₩116,139 | +2.42% | 32.6만 |
|---|
| 2026.08.06 | ₩113,363 | ₩113,933 | ₩109,501 | ₩113,001 | -0.32% | 47.1만 |
|---|
| 2026.08.05 | ₩113,336 | ₩114,836 | ₩110,457 | ₩113,725 | +0.34% | 41.9만 |
|---|
| 2026.08.04 | ₩110,989 | ₩118,593 | ₩110,346 | ₩115,992 | +4.51% | 68.8만 |
|---|
| 2026.08.03 | ₩104,767 | ₩111,432 | ₩104,767 | ₩111,352 | +6.29% | 81.4만 |
|---|
| 2026.07.31 | ₩101,843 | ₩102,970 | ₩100,583 | ₩102,433 | +0.58% | 30.2만 |
|---|
| 2026.07.30 | ₩104,110 | ₩104,183 | ₩100,328 | ₩101,092 | -2.90% | 32.7만 |
|---|
| 2026.07.29 | ₩105,665 | ₩106,306 | ₩102,775 | ₩104,177 | -1.41% | 39만 |
|---|
| 2026.07.28 | ₩107,181 | ₩109,782 | ₩107,181 | ₩107,798 | +0.58% | 30.2만 |
|---|
| 2026.07.27 | ₩105,156 | ₩106,966 | ₩104,445 | ₩104,901 | -0.24% | 27.5만 |
|---|
| 2026.07.24 | ₩102,541 | ₩105,692 | ₩102,467 | ₩104,391 | +1.80% | 18.8만 |
|---|
| 2026.07.23 | ₩103,184 | ₩103,922 | ₩101,186 | ₩102,541 | -0.62% | 28.2만 |
|---|
| 2026.07.22 | ₩100,757 | ₩104,338 | ₩100,757 | ₩104,203 | +3.42% | 34.4만 |
|---|
| 2026.07.21 | ₩101,494 | ₩104,378 | ₩98,759 | ₩99,778 | -1.69% | 51.1만 |
|---|
| 2026.07.20 | ₩103,761 | ₩107,288 | ₩101,629 | ₩101,789 | -1.90% | 30.7만 |
|---|
| 2026.07.17 | ₩107,328 | ₩109,796 | ₩102,661 | ₩103,520 | -3.55% | 39.9만 |
|---|
| 2026.07.16 | ₩103,292 | ₩110,064 | ₩102,460 | ₩107,476 | +4.05% | 87.5만 |
|---|
| 2026.07.15 | ₩99,872 | ₩104,874 | ₩99,429 | ₩101,910 | +2.04% | 53.4만 |
|---|
| 2026.07.14 | ₩101,266 | ₩102,098 | ₩95,889 | ₩99,362 | -1.88% | 104.2만 |
|---|
| 2026.07.13 | ₩101,602 | ₩103,573 | ₩99,557 | ₩100,207 | -1.37% | 32.7만 |
|---|
| 2026.07.10 | ₩99,536 | ₩103,841 | ₩96,626 | ₩102,004 | +2.48% | 38.9만 |
|---|
| 2026.07.09 | ₩96,009 | ₩97,538 | ₩95,205 | ₩96,881 | +0.91% | 24.7만 |
|---|
| 2026.07.08 | ₩96,801 | ₩96,975 | ₩94,045 | ₩95,607 | -1.23% | 45.6만 |
|---|
| 2026.07.07 | ₩100,743 | ₩102,266 | ₩97,538 | ₩98,437 | -2.29% | 29만 |
|---|
| 2026.07.06 | ₩101,468 | ₩102,078 | ₩98,785 | ₩100,958 | -0.50% | 33만 |
|---|
| 2026.07.02 | ₩101,950 | ₩103,627 | ₩99,590 | ₩101,830 | -0.12% | 29.9만 |
|---|
| 2026.07.01 | ₩104,472 | ₩105,089 | ₩101,146 | ₩101,226 | -3.11% | 31.6만 |
|---|
| 2026.06.30 | ₩106,832 | ₩106,884 | ₩104,002 | ₩104,110 | -2.55% | 37.5만 |
|---|
| 2026.06.29 | ₩107,020 | ₩107,637 | ₩104,076 | ₩106,296 | -0.68% | 54.9만 |
|---|
| 2026.06.26 | ₩106,510 | ₩109,387 | ₩106,070 | ₩108,656 | +2.01% | 129.3만 |
|---|
| 2026.06.25 | ₩104,579 | ₩108,119 | ₩104,458 | ₩106,966 | +2.28% | 44.1만 |
|---|
| 2026.06.24 | ₩97,163 | ₩104,297 | ₩96,626 | ₩104,150 | +7.19% | 43.2만 |
|---|
| 2026.06.23 | ₩96,921 | ₩98,155 | ₩96,150 | ₩96,291 | -0.65% | 30.9만 |
|---|
| 2026.06.22 | ₩99,992 | ₩100,462 | ₩97,149 | ₩97,283 | -2.71% | 33.2만 |
|---|
| 2026.06.18 | ₩95,996 | ₩102,004 | ₩95,232 | ₩100,127 | +4.30% | 98.8만 |
|---|
| 2026.06.17 | ₩95,004 | ₩99,657 | ₩94,320 | ₩94,963 | -0.04% | 41.5만 |
|---|
| 2026.06.16 | ₩96,734 | ₩98,289 | ₩95,781 | ₩95,969 | -0.79% | 34.4만 |
|---|
| 2026.06.15 | ₩97,163 | ₩98,591 | ₩95,721 | ₩96,009 | -1.19% | 36.3만 |
|---|
| 2026.06.12 | ₩95,942 | ₩97,350 | ₩95,104 | ₩95,406 | -0.56% | 31.9만 |
|---|
| 2026.06.11 | ₩92,067 | ₩94,843 | ₩90,363 | ₩94,762 | +2.93% | 44.8만 |
|---|
| 2026.06.10 | ₩95,004 | ₩95,205 | ₩91,584 | ₩91,611 | -3.57% | 32.8만 |
|---|
| 2026.06.09 | ₩92,254 | ₩95,017 | ₩92,254 | ₩93,890 | +1.77% | 40.7만 |
|---|
| 2026.06.08 | ₩90,699 | ₩92,563 | ₩90,434 | ₩91,155 | +0.50% | 30.8만 |
|---|
| 2026.06.05 | ₩91,691 | ₩93,086 | ₩90,866 | ₩91,302 | -0.42% | 28.6만 |
|---|
| 2026.06.04 | ₩93,850 | ₩94,776 | ₩91,356 | ₩91,839 | -2.14% | 44.8만 |
|---|
| 2026.06.03 | ₩91,731 | ₩93,019 | ₩91,691 | ₩92,107 | +0.41% | 36.2만 |
|---|
| 2026.06.02 | ₩91,543 | ₩93,944 | ₩90,444 | ₩92,831 | +1.41% | 43만 |
|---|
| 2026.06.01 | ₩92,563 | ₩93,307 | ₩89,914 | ₩91,637 | -1.00% | 35.7만 |
|---|
| 2026.05.29 | ₩94,051 | ₩95,205 | ₩93,086 | ₩93,501 | -0.58% | 49만 |
|---|
| 2026.05.28 | ₩93,448 | ₩95,661 | ₩92,335 | ₩94,346 | +0.96% | 30.9만 |
|---|
| 2026.05.27 | ₩92,482 | ₩95,473 | ₩92,368 | ₩94,266 | +1.93% | 44.4만 |
|---|
| 2026.05.26 | ₩90,497 | ₩92,026 | ₩90,296 | ₩91,329 | +0.92% | 44.8만 |
|---|
| 2026.05.22 | ₩90,471 | ₩91,302 | ₩89,290 | ₩90,068 | -0.44% | 34.6만 |
|---|
| 2026.05.21 | ₩89,277 | ₩91,315 | ₩87,721 | ₩90,001 | +0.81% | 47.3만 |
|---|
| 2026.05.20 | ₩87,923 | ₩90,666 | ₩87,172 | ₩90,229 | +2.62% | 38만 |
|---|
| 2026.05.19 | ₩89,760 | ₩90,243 | ₩87,587 | ₩87,802 | -2.18% | 39.7만 |
|---|
| 2026.05.18 | ₩88,244 | ₩91,611 | ₩88,244 | ₩90,658 | +2.74% | 40.6만 |
|---|
| 2026.05.15 | ₩92,402 | ₩92,665 | ₩88,392 | ₩88,499 | -4.22% | 29.4만 |
|---|
| 2026.05.14 | ₩90,846 | ₩94,816 | ₩89,465 | ₩93,072 | +2.45% | 94.4만 |
|---|
| 2026.05.13 | ₩90,256 | ₩91,047 | ₩87,842 | ₩89,827 | -0.48% | 57.8만 |
|---|
| 2026.05.12 | ₩93,247 | ₩94,185 | ₩90,578 | ₩91,101 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩94,869 | ₩95,929 | ₩92,616 | ₩92,804 | -2.18% | 54.7만 |
|---|
| 2026.05.08 | ₩97,592 | ₩98,075 | ₩94,641 | ₩94,776 | -2.89% | 34.1만 |
|---|
| 2026.05.07 | ₩100,998 | ₩102,561 | ₩97,471 | ₩97,578 | -3.39% | 41.3만 |
|---|
| 2026.05.06 | ₩98,665 | ₩100,878 | ₩97,015 | ₩99,563 | +0.91% | 71.2만 |
|---|
| 2026.05.05 | ₩101,830 | ₩102,809 | ₩96,734 | ₩96,734 | -5.00% | 83.6만 |
|---|
| 2026.05.04 | ₩104,069 | ₩104,686 | ₩98,034 | ₩99,684 | -4.21% | 99.3만 |
|---|
| 2026.05.01 | ₩107,140 | ₩107,838 | ₩104,458 | ₩104,780 | -2.20% | 30.5만 |
|---|
| 2026.04.30 | ₩106,255 | ₩107,114 | ₩104,881 | ₩106,309 | +0.05% | 36.8만 |
|---|
| 2026.04.29 | ₩110,265 | ₩111,694 | ₩105,732 | ₩105,947 | -3.92% | 44.4만 |
|---|
| 2026.04.28 | ₩113,082 | ₩113,766 | ₩110,721 | ₩110,788 | -2.03% | 23.3만 |
|---|
| 2026.04.27 | ₩112,934 | ₩115,160 | ₩112,196 | ₩112,465 | -0.42% | 27만 |
|---|
| 2026.04.24 | ₩112,076 | ₩113,457 | ₩111,620 | ₩112,854 | +0.69% | 20만 |
|---|
| 2026.04.23 | ₩111,083 | ₩113,162 | ₩110,507 | ₩112,411 | +1.20% | 23.9만 |
|---|
| 2026.04.22 | ₩111,861 | ₩112,277 | ₩109,528 | ₩110,292 | -1.40% | 27.2만 |
|---|
| 2026.04.21 | ₩113,377 | ₩114,657 | ₩109,903 | ₩110,574 | -2.47% | 25.1만 |
|---|
| 2026.04.20 | ₩110,641 | ₩113,457 | ₩109,675 | ₩112,612 | +1.78% | 26.9만 |
|---|
| 2026.04.17 | ₩107,543 | ₩112,880 | ₩107,543 | ₩111,365 | +3.55% | 34.3만 |
|---|
| 2026.04.16 | ₩106,188 | ₩106,926 | ₩105,276 | ₩105,679 | -0.48% | 20.3만 |
|---|
| 2026.04.15 | ₩109,112 | ₩109,112 | ₩105,498 | ₩105,826 | -3.01% | 31.5만 |
|---|
| 2026.04.14 | ₩109,890 | ₩111,191 | ₩109,192 | ₩109,595 | -0.27% | 27.9만 |
|---|
| 2026.04.13 | ₩106,845 | ₩109,474 | ₩105,089 | ₩109,367 | +2.36% | 31.3만 |
|---|
| 2026.04.10 | ₩107,355 | ₩108,488 | ₩106,161 | ₩107,516 | +0.15% | 30.7만 |
|---|
| 2026.04.09 | ₩105,571 | ₩109,870 | ₩105,571 | ₩108,066 | +2.36% | 32.3만 |
|---|
| 2026.04.08 | ₩105,042 | ₩107,985 | ₩104,753 | ₩106,255 | +1.16% | 42.5만 |
|---|
| 2026.04.07 | ₩98,169 | ₩100,797 | ₩98,101 | ₩100,194 | +2.06% | 46.5만 |
|---|
| 2026.04.06 | ₩97,565 | ₩99,447 | ₩96,693 | ₩98,906 | +1.37% | 34.1만 |
|---|
| 2026.04.02 | ₩99,295 | ₩100,730 | ₩96,666 | ₩98,169 | -1.13% | 41.2만 |
|---|
| 2026.04.01 | ₩100,864 | ₩102,420 | ₩99,657 | ₩100,690 | -0.17% | 37.6만 |
|---|
| 2026.03.31 | ₩102,004 | ₩104,760 | ₩101,186 | ₩101,722 | -0.28% | 34.6만 |
|---|
| 2026.03.30 | ₩101,132 | ₩101,401 | ₩99,429 | ₩100,515 | -0.61% | 33.5만 |
|---|
| 2026.03.27 | ₩98,799 | ₩101,186 | ₩97,686 | ₩99,818 | +1.03% | 29.7만 |
|---|
| 2026.03.26 | ₩99,201 | ₩101,769 | ₩98,651 | ₩99,630 | +0.43% | 28.6만 |
|---|
| 2026.03.25 | ₩100,408 | ₩100,824 | ₩98,122 | ₩100,113 | -0.29% | 37.9만 |
|---|
| 2026.03.24 | ₩94,507 | ₩99,416 | ₩94,507 | ₩98,665 | +4.40% | 32.9만 |
|---|
| 2026.03.23 | ₩94,869 | ₩97,806 | ₩93,864 | ₩96,398 | +1.61% | 46만 |
|---|
| 2026.03.20 | ₩93,542 | ₩94,668 | ₩90,994 | ₩91,597 | -2.08% | 123.8만 |
|---|
| 2026.03.19 | ₩95,459 | ₩95,788 | ₩92,040 | ₩93,689 | -1.85% | 50.7만 |
|---|
| 2026.03.18 | ₩96,653 | ₩97,833 | ₩95,674 | ₩96,345 | -0.32% | 37만 |
|---|
| 2026.03.17 | ₩97,485 | ₩98,631 | ₩96,599 | ₩97,793 | +0.32% | 33.7만 |
|---|
| 2026.03.16 | ₩94,333 | ₩97,082 | ₩94,179 | ₩96,184 | +1.96% | 54.6만 |
|---|
| 2026.03.13 | ₩94,051 | ₩94,722 | ₩92,824 | ₩93,877 | -0.19% | 63.2만 |
|---|
| 2026.03.12 | ₩94,896 | ₩96,050 | ₩93,247 | ₩93,367 | -1.61% | 47.5만 |
|---|
| 2026.03.11 | ₩97,216 | ₩98,021 | ₩96,090 | ₩96,425 | -0.81% | 57.8만 |
|---|
| 2026.03.10 | ₩98,544 | ₩99,724 | ₩97,230 | ₩97,283 | -1.28% | 70.4만 |
|---|
| 2026.03.09 | ₩98,718 | ₩101,588 | ₩96,130 | ₩99,899 | +1.20% | 63.4만 |
|---|
| 2026.03.06 | ₩101,682 | ₩101,682 | ₩97,994 | ₩101,052 | -0.62% | 40.4만 |
|---|
| 2026.03.05 | ₩103,466 | ₩105,826 | ₩102,675 | ₩103,680 | +0.21% | 41.2만 |
|---|
| 2026.03.04 | ₩105,746 | ₩105,947 | ₩103,935 | ₩105,035 | -0.67% | 36만 |
|---|
| 2026.03.03 | ₩104,244 | ₩107,386 | ₩102,684 | ₩105,612 | +1.31% | 42만 |
|---|
| 2026.03.02 | ₩109,152 | ₩110,922 | ₩107,301 | ₩108,079 | -0.98% | 39.5만 |
|---|
| 2026.02.27 | ₩111,191 | ₩112,223 | ₩108,401 | ₩110,963 | -0.21% | 64.8만 |
|---|
| 2026.02.26 | ₩113,457 | ₩113,859 | ₩108,763 | ₩112,170 | -1.13% | 50.3만 |
|---|
| 2026.02.25 | ₩117,950 | ₩120,069 | ₩110,926 | ₩112,143 | -4.92% | 56.5만 |
|---|
| 2026.02.24 | ₩106,698 | ₩117,480 | ₩104,244 | ₩116,220 | +8.92% | 99.7만 |
|---|
| 2026.02.23 | ₩109,394 | ₩109,394 | ₩103,318 | ₩108,012 | -1.26% | 87.9만 |
|---|
| 2026.02.20 | ₩113,256 | ₩114,302 | ₩109,152 | ₩110,145 | -2.75% | 45.5만 |
|---|
| 2026.02.19 | ₩114,101 | ₩115,804 | ₩112,411 | ₩113,162 | -0.82% | 29.4만 |
|---|
| 2026.02.18 | ₩115,737 | ₩117,708 | ₩114,262 | ₩114,798 | -0.81% | 27.7만 |
|---|
| 2026.02.17 | ₩116,582 | ₩116,716 | ₩113,041 | ₩115,428 | -0.99% | 42.3만 |
|---|
| 2026.02.13 | ₩118,714 | ₩119,519 | ₩115,791 | ₩116,005 | -2.28% | 40.6만 |
|---|
| 2026.02.12 | ₩119,304 | ₩122,174 | ₩117,413 | ₩118,097 | -1.01% | 30.9만 |
|---|
| 2026.02.11 | ₩120,525 | ₩121,202 | ₩117,762 | ₩119,908 | -0.51% | 39.1만 |
|---|
| 2026.02.10 | ₩121,222 | ₩122,375 | ₩120,075 | ₩120,337 | -0.73% | 38.2만 |
|---|
| 2026.02.09 | ₩121,772 | ₩122,040 | ₩119,197 | ₩119,385 | -1.96% | 32.4만 |
|---|
| 2026.02.06 | ₩119,626 | ₩123,341 | ₩119,519 | ₩122,080 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩120,833 | ₩122,107 | ₩117,601 | ₩119,572 | -1.04% | 49.6만 |
|---|
| 2026.02.04 | ₩115,227 | ₩121,598 | ₩114,986 | ₩121,007 | +5.02% | 48.6만 |
|---|
| 2026.02.03 | ₩108,482 | ₩115,965 | ₩108,119 | ₩113,900 | +4.99% | 46만 |
|---|
| 2026.02.02 | ₩109,259 | ₩111,097 | ₩108,575 | ₩109,635 | +0.34% | 32.7만 |
|---|
| 2026.01.30 | ₩106,993 | ₩108,696 | ₩105,457 | ₩108,374 | +1.29% | 42.6만 |
|---|
| 2026.01.29 | ₩108,508 | ₩109,119 | ₩105,545 | ₩107,690 | -0.75% | 29.7만 |
|---|
| 2026.01.28 | ₩109,662 | ₩111,472 | ₩107,322 | ₩108,428 | -1.13% | 32.1만 |
|---|
| 2026.01.27 | ₩110,654 | ₩110,976 | ₩108,683 | ₩109,622 | -0.93% | 24.7만 |
|---|
| 2026.01.26 | ₩113,068 | ₩113,068 | ₩110,279 | ₩111,848 | -1.08% | 35.2만 |
|---|
| 2026.01.23 | ₩114,047 | ₩114,047 | ₩111,982 | ₩113,095 | -0.83% | 21.1만 |
|---|
| 2026.01.22 | ₩114,959 | ₩116,300 | ₩113,189 | ₩114,677 | -0.24% | 44.1만 |
|---|
| 2026.01.21 | ₩113,175 | ₩116,233 | ₩112,344 | ₩114,007 | +0.73% | 48.4만 |
|---|
| 2026.01.20 | ₩112,076 | ₩113,149 | ₩110,882 | ₩112,411 | +0.30% | 25.9만 |
|---|
| 2026.01.16 | ₩114,825 | ₩116,247 | ₩113,658 | ₩114,677 | -0.13% | 36.1만 |
|---|
| 2026.01.15 | ₩113,658 | ₩116,890 | ₩113,405 | ₩115,697 | +1.79% | 45만 |
|---|
| 2026.01.14 | ₩111,834 | ₩115,415 | ₩111,834 | ₩112,719 | +0.79% | 42.1만 |
|---|
| 2026.01.13 | ₩110,829 | ₩112,753 | ₩110,138 | ₩112,478 | +1.49% | 34.6만 |
|---|
| 2026.01.12 | ₩110,520 | ₩112,988 | ₩109,850 | ₩111,258 | +0.67% | 35.4만 |
|---|
| 2026.01.09 | ₩106,269 | ₩111,808 | ₩105,250 | ₩111,378 | +4.81% | 58.7만 |
|---|
| 2026.01.08 | ₩97,900 | ₩106,638 | ₩97,713 | ₩104,646 | +6.89% | 29.2만 |
|---|
| 2026.01.07 | ₩103,761 | ₩104,445 | ₩97,924 | ₩98,531 | -5.04% | 31.7만 |
|---|
| 2026.01.06 | ₩101,803 | ₩103,781 | ₩100,542 | ₩103,184 | +1.36% | 50.9만 |
|---|
| 2026.01.05 | ₩98,249 | ₩104,445 | ₩98,075 | ₩101,387 | +3.19% | 46.8만 |
|---|
| 2026.01.02 | ₩98,812 | ₩100,180 | ₩97,900 | ₩99,402 | +0.60% | 25.8만 |
|---|
| 2025.12.31 | ₩98,692 | ₩99,603 | ₩97,565 | ₩98,705 | +0.01% | 28.8만 |
|---|
| 2025.12.30 | ₩99,603 | ₩100,569 | ₩98,785 | ₩98,960 | -0.65% | 18.8만 |
|---|
| 2025.12.29 | ₩100,971 | ₩101,521 | ₩99,228 | ₩99,952 | -1.01% | 25.7만 |
|---|
| 2025.12.26 | ₩99,885 | ₩101,038 | ₩99,101 | ₩100,757 | +0.87% | 18.2만 |
|---|
| 2025.12.24 | ₩98,249 | ₩100,583 | ₩98,249 | ₩100,194 | +1.98% | 19.2만 |
|---|
| 2025.12.23 | ₩99,590 | ₩99,590 | ₩97,806 | ₩98,209 | -1.39% | 26.6만 |
|---|
| 2025.12.22 | ₩99,925 | ₩101,173 | ₩98,866 | ₩99,550 | -0.38% | 32.5만 |
|---|
| 2025.12.19 | ₩102,943 | ₩103,265 | ₩99,382 | ₩100,274 | -2.59% | 113.6만 |
|---|
| 2025.12.18 | ₩103,144 | ₩104,807 | ₩102,406 | ₩104,203 | +1.03% | 56만 |
|---|
| 2025.12.17 | ₩100,676 | ₩103,654 | ₩100,676 | ₩102,313 | +1.63% | 41.7만 |
|---|
| 2025.12.16 | ₩101,427 | ₩103,345 | ₩101,253 | ₩101,709 | +0.28% | 65.1만 |
|---|
| 2025.12.15 | ₩103,224 | ₩103,224 | ₩100,703 | ₩101,025 | -2.13% | 59.6만 |
|---|
| 2025.12.12 | ₩102,943 | ₩103,781 | ₩101,924 | ₩102,608 | -0.33% | 64.7만 |
|---|
| 2025.12.11 | ₩103,801 | ₩105,893 | ₩101,588 | ₩102,272 | -1.47% | 67.2만 |
|---|
| 2025.12.10 | ₩96,237 | ₩105,156 | ₩96,237 | ₩103,278 | +7.32% | 66.7만 |
|---|
| 2025.12.09 | ₩95,728 | ₩97,243 | ₩95,392 | ₩96,559 | +0.87% | 39.9만 |
|---|
| 2025.12.08 | ₩97,967 | ₩98,571 | ₩96,224 | ₩96,304 | -1.70% | 43.7만 |
|---|
| 2025.12.05 | ₩97,860 | ₩100,341 | ₩97,632 | ₩97,967 | +0.11% | 46.6만 |
|---|
| 2025.12.04 | ₩102,742 | ₩103,124 | ₩99,188 | ₩99,590 | -3.07% | 36만 |
|---|
| 2025.12.03 | ₩100,743 | ₩103,882 | ₩100,743 | ₩102,675 | +1.92% | 40.1만 |
|---|
| 2025.12.02 | ₩101,025 | ₩101,562 | ₩98,785 | ₩100,837 | -0.19% | 41.5만 |
|---|
| 2025.12.01 | ₩99,885 | ₩102,581 | ₩99,885 | ₩100,757 | +0.87% | 46.2만 |
|---|
| 2025.11.28 | ₩101,508 | ₩103,050 | ₩100,804 | ₩102,245 | +0.73% | 23.2만 |
|---|
| 2025.11.26 | ₩99,094 | ₩102,862 | ₩99,094 | ₩101,562 | +2.49% | 55.8만 |
|---|
| 2025.11.25 | ₩96,573 | ₩101,414 | ₩95,889 | ₩101,173 | +4.76% | 48.9만 |
|---|
| 2025.11.24 | ₩95,325 | ₩96,465 | ₩94,212 | ₩95,272 | -0.06% | 51.8만 |
|---|
| 2025.11.21 | ₩93,381 | ₩98,195 | ₩93,381 | ₩96,398 | +3.23% | 55.7만 |
|---|
| 2025.11.20 | ₩90,792 | ₩93,166 | ₩90,323 | ₩92,348 | +1.71% | 53.7만 |
|---|
| 2025.11.19 | ₩88,687 | ₩90,605 | ₩87,359 | ₩90,149 | +1.65% | 48.2만 |
|---|
| 2025.11.18 | ₩89,022 | ₩89,948 | ₩88,204 | ₩88,606 | -0.47% | 36.8만 |
|---|
| 2025.11.17 | ₩92,134 | ₩92,509 | ₩89,123 | ₩89,384 | -2.98% | 42.8만 |
|---|
| 2025.11.14 | ₩92,791 | ₩93,434 | ₩91,792 | ₩92,590 | -0.22% | 40.3만 |
|---|
| 2025.11.13 | ₩93,877 | ₩95,258 | ₩92,402 | ₩92,777 | -1.17% | 59.7만 |
|---|
| 2025.11.12 | ₩93,113 | ₩95,097 | ₩92,174 | ₩94,253 | +1.22% | 42.4만 |
|---|
| 2025.11.11 | ₩94,279 | ₩96,546 | ₩92,952 | ₩93,381 | -0.95% | 40.4만 |
|---|
| 2025.11.10 | ₩94,655 | ₩94,655 | ₩92,214 | ₩93,649 | -1.06% | 44.4만 |
|---|
| 2025.11.07 | ₩94,534 | ₩96,452 | ₩93,582 | ₩94,735 | +0.21% | 43.9만 |
|---|
| 2025.11.06 | ₩94,883 | ₩95,480 | ₩94,038 | ₩94,856 | -0.03% | 39.9만 |
|---|
| 2025.11.05 | ₩95,768 | ₩97,806 | ₩94,729 | ₩95,728 | -0.04% | 60만 |
|---|
| 2025.11.04 | ₩96,546 | ₩98,276 | ₩91,092 | ₩94,427 | -2.19% | 118.9만 |
|---|
| 2025.11.03 | ₩93,542 | ₩94,235 | ₩88,003 | ₩91,651 | -2.02% | 90.6만 |
|---|
| 2025.10.31 | ₩96,090 | ₩96,090 | ₩92,683 | ₩94,534 | -1.62% | 47만 |
|---|
| 2025.10.30 | ₩93,729 | ₩95,265 | ₩92,697 | ₩92,777 | -1.02% | 27.5만 |
|---|
| 2025.10.29 | ₩96,251 | ₩96,874 | ₩93,511 | ₩94,320 | -2.01% | 34.5만 |
|---|
| 2025.10.28 | ₩96,868 | ₩97,900 | ₩94,816 | ₩97,055 | +0.19% | 37만 |
|---|
| 2025.10.27 | ₩98,262 | ₩98,665 | ₩96,519 | ₩97,927 | -0.34% | 32.3만 |
|---|
| 2025.10.24 | ₩98,249 | ₩99,912 | ₩97,230 | ₩98,021 | -0.23% | 39.4만 |
|---|
| 2025.10.23 | ₩95,178 | ₩96,720 | ₩94,776 | ₩96,519 | +1.41% | 35.8만 |
|---|
| 2025.10.22 | ₩98,115 | ₩98,115 | ₩94,843 | ₩95,191 | -2.98% | 28.3만 |
|---|
| 2025.10.21 | ₩95,071 | ₩98,517 | ₩94,762 | ₩97,713 | +2.78% | 36.9만 |
|---|
| 2025.10.20 | ₩95,755 | ₩96,232 | ₩94,601 | ₩95,218 | -0.56% | 33.1만 |
|---|
| 2025.10.17 | ₩95,285 | ₩97,096 | ₩93,877 | ₩95,258 | -0.03% | 32.9만 |
|---|
| 2025.10.16 | ₩96,854 | ₩96,988 | ₩94,534 | ₩95,004 | -1.91% | 34.2만 |
|---|
| 2025.10.15 | ₩99,295 | ₩100,596 | ₩97,149 | ₩97,149 | -2.16% | 28.9만 |
|---|
| 2025.10.14 | ₩95,848 | ₩99,885 | ₩95,014 | ₩99,402 | +3.71% | 55.7만 |
|---|
| 2025.10.13 | ₩97,190 | ₩98,710 | ₩96,036 | ₩96,666 | -0.54% | 37.5만 |
|---|
| 2025.10.10 | ₩100,046 | ₩100,073 | ₩96,868 | ₩96,988 | -3.06% | 45.2만 |
|---|