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 | ₩99,017 | ₩99,017 | ₩97,864 | ₩98,655 | -0.37% | 24.3만 |
| 2026.10.08 | ₩97,220 | ₩100,586 | ₩96,630 | ₩99,527 | +2.37% | 28.2만 |
| 2026.10.07 | ₩99,487 | ₩100,533 | ₩97,086 | ₩97,784 | -1.71% | 26.3만 |
| 2026.10.06 | ₩101,002 | ₩101,981 | ₩100,492 | ₩101,176 | +0.17% | 23.7만 |
| 2026.10.05 | ₩100,023 | ₩102,115 | ₩98,863 | ₩100,358 | +0.34% | 28.2만 |
| 2026.10.02 | ₩102,651 | ₩102,866 | ₩99,098 | ₩100,559 | -2.04% | 30.9만 |
| 2026.10.01 | ₩99,339 | ₩100,774 | ₩97,623 | ₩100,170 | +0.84% | 39.4만 |
| 2026.09.30 | ₩102,182 | ₩102,182 | ₩99,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,433 |
| -2.69% |
| 42.1만 |
| 2026.09.29 | ₩102,745 | ₩102,866 | ₩100,653 | ₩101,873 | -0.85% | 49만 |
|---|
| 2026.09.28 | ₩102,383 | ₩104,354 | ₩100,573 | ₩102,705 | +0.31% | 46.8만 |
|---|
| 2026.09.25 | ₩101,927 | ₩104,374 | ₩101,056 | ₩103,442 | +1.49% | 37.8만 |
|---|
| 2026.09.24 | ₩103,550 | ₩104,327 | ₩100,550 | ₩102,048 | -1.45% | 27만 |
|---|
| 2026.09.23 | ₩104,690 | ₩106,346 | ₩104,240 | ₩104,274 | -0.40% | 19.8만 |
|---|
| 2026.09.22 | ₩103,603 | ₩106,218 | ₩103,031 | ₩105,937 | +2.25% | 32.7만 |
|---|
| 2026.09.21 | ₩102,048 | ₩102,510 | ₩100,224 | ₩101,458 | -0.58% | 33.1만 |
|---|
| 2026.09.18 | ₩100,640 | ₩101,739 | ₩99,594 | ₩101,498 | +0.85% | 91.7만 |
|---|
| 2026.09.17 | ₩103,161 | ₩103,295 | ₩100,224 | ₩101,283 | -1.82% | 31.3만 |
|---|
| 2026.09.16 | ₩102,289 | ₩103,067 | ₩100,184 | ₩100,988 | -1.27% | 34.1만 |
|---|
| 2026.09.15 | ₩101,203 | ₩102,329 | ₩99,902 | ₩101,820 | +0.61% | 62.7만 |
|---|
| 2026.09.14 | ₩99,661 | ₩101,947 | ₩99,661 | ₩100,908 | +1.25% | 26.8만 |
|---|
| 2026.09.11 | ₩102,262 | ₩102,434 | ₩100,385 | ₩101,163 | -1.08% | 23.9만 |
|---|
| 2026.09.10 | ₩100,975 | ₩101,169 | ₩99,031 | ₩100,640 | -0.33% | 22.7만 |
|---|
| 2026.09.09 | ₩102,477 | ₩103,241 | ₩101,451 | ₩101,820 | -0.64% | 18.6만 |
|---|
| 2026.09.08 | ₩105,655 | ₩105,735 | ₩102,919 | ₩103,067 | -2.45% | 22.7만 |
|---|
| 2026.09.04 | ₩103,027 | ₩107,606 | ₩103,027 | ₩106,218 | +3.10% | 24.4만 |
|---|
| 2026.09.03 | ₩104,180 | ₩105,320 | ₩101,128 | ₩103,416 | -0.73% | 29.1만 |
|---|
| 2026.09.02 | ₩101,672 | ₩104,247 | ₩101,404 | ₩102,329 | +0.65% | 29.5만 |
|---|
| 2026.09.01 | ₩102,919 | ₩103,550 | ₩100,559 | ₩101,699 | -1.19% | 38.4만 |
|---|
| 2026.08.31 | ₩105,253 | ₩105,601 | ₩102,919 | ₩104,609 | -0.61% | 36.5만 |
|---|
| 2026.08.28 | ₩105,789 | ₩106,735 | ₩103,436 | ₩105,601 | -0.18% | 24.3만 |
|---|
| 2026.08.27 | ₩105,923 | ₩107,231 | ₩105,415 | ₩105,628 | -0.28% | 32.1만 |
|---|
| 2026.08.26 | ₩108,833 | ₩109,061 | ₩106,714 | ₩107,197 | -1.50% | 19.4만 |
|---|
| 2026.08.25 | ₩110,938 | ₩110,938 | ₩107,620 | ₩108,672 | -2.04% | 22.7만 |
|---|
| 2026.08.24 | ₩111,233 | ₩111,891 | ₩109,329 | ₩110,281 | -0.86% | 23만 |
|---|
| 2026.08.21 | ₩110,027 | ₩111,609 | ₩109,329 | ₩110,590 | +0.51% | 26.1만 |
|---|
| 2026.08.20 | ₩108,257 | ₩110,201 | ₩107,278 | ₩109,651 | +1.29% | 24.8만 |
|---|
| 2026.08.19 | ₩109,437 | ₩112,561 | ₩108,619 | ₩111,475 | +1.86% | 27.9만 |
|---|
| 2026.08.18 | ₩110,335 | ₩110,402 | ₩107,371 | ₩107,519 | -2.55% | 23만 |
|---|
| 2026.08.17 | ₩110,469 | ₩110,804 | ₩108,766 | ₩109,879 | -0.53% | 27.5만 |
|---|
| 2026.08.14 | ₩113,030 | ₩113,218 | ₩111,032 | ₩111,622 | -1.25% | 19.3만 |
|---|
| 2026.08.13 | ₩113,822 | ₩114,921 | ₩112,230 | ₩112,816 | -0.88% | 21.8만 |
|---|
| 2026.08.12 | ₩114,599 | ₩114,599 | ₩110,201 | ₩112,977 | -1.42% | 27.1만 |
|---|
| 2026.08.11 | ₩114,130 | ₩115,813 | ₩113,687 | ₩114,693 | +0.49% | 26.1만 |
|---|
| 2026.08.10 | ₩114,733 | ₩114,847 | ₩112,990 | ₩113,647 | -0.95% | 23.5만 |
|---|
| 2026.08.07 | ₩113,379 | ₩117,764 | ₩112,729 | ₩116,128 | +2.42% | 32.6만 |
|---|
| 2026.08.06 | ₩113,352 | ₩113,922 | ₩109,490 | ₩112,990 | -0.32% | 47.1만 |
|---|
| 2026.08.05 | ₩113,325 | ₩114,825 | ₩110,446 | ₩113,714 | +0.34% | 41.9만 |
|---|
| 2026.08.04 | ₩110,979 | ₩118,582 | ₩110,335 | ₩115,980 | +4.51% | 68.8만 |
|---|
| 2026.08.03 | ₩104,757 | ₩111,421 | ₩104,757 | ₩111,341 | +6.29% | 81.4만 |
|---|
| 2026.07.31 | ₩101,833 | ₩102,960 | ₩100,573 | ₩102,423 | +0.58% | 30.2만 |
|---|
| 2026.07.30 | ₩104,099 | ₩104,173 | ₩100,318 | ₩101,082 | -2.90% | 32.7만 |
|---|
| 2026.07.29 | ₩105,655 | ₩106,296 | ₩102,765 | ₩104,167 | -1.41% | 39만 |
|---|
| 2026.07.28 | ₩107,170 | ₩109,772 | ₩107,170 | ₩107,787 | +0.58% | 30.2만 |
|---|
| 2026.07.27 | ₩105,145 | ₩106,956 | ₩104,435 | ₩104,891 | -0.24% | 27.5만 |
|---|
| 2026.07.24 | ₩102,531 | ₩105,682 | ₩102,457 | ₩104,381 | +1.80% | 18.8만 |
|---|
| 2026.07.23 | ₩103,174 | ₩103,912 | ₩101,176 | ₩102,531 | -0.62% | 28.2만 |
|---|
| 2026.07.22 | ₩100,747 | ₩104,327 | ₩100,747 | ₩104,193 | +3.42% | 34.4만 |
|---|
| 2026.07.21 | ₩101,485 | ₩104,368 | ₩98,749 | ₩99,768 | -1.69% | 51.1만 |
|---|
| 2026.07.20 | ₩103,751 | ₩107,278 | ₩101,619 | ₩101,780 | -1.90% | 30.7만 |
|---|
| 2026.07.17 | ₩107,318 | ₩109,785 | ₩102,651 | ₩103,509 | -3.55% | 39.9만 |
|---|
| 2026.07.16 | ₩103,282 | ₩110,053 | ₩102,450 | ₩107,465 | +4.05% | 87.5만 |
|---|
| 2026.07.15 | ₩99,862 | ₩104,864 | ₩99,420 | ₩101,900 | +2.04% | 53.4만 |
|---|
| 2026.07.14 | ₩101,257 | ₩102,088 | ₩95,879 | ₩99,352 | -1.88% | 104.2만 |
|---|
| 2026.07.13 | ₩101,592 | ₩103,563 | ₩99,547 | ₩100,197 | -1.37% | 32.7만 |
|---|
| 2026.07.10 | ₩99,527 | ₩103,831 | ₩96,617 | ₩101,994 | +2.48% | 38.9만 |
|---|
| 2026.07.09 | ₩96,000 | ₩97,529 | ₩95,195 | ₩96,872 | +0.91% | 24.7만 |
|---|
| 2026.07.08 | ₩96,791 | ₩96,966 | ₩94,036 | ₩95,598 | -1.23% | 45.6만 |
|---|
| 2026.07.07 | ₩100,734 | ₩102,256 | ₩97,529 | ₩98,427 | -2.29% | 29만 |
|---|
| 2026.07.06 | ₩101,458 | ₩102,068 | ₩98,776 | ₩100,948 | -0.50% | 33만 |
|---|
| 2026.07.02 | ₩101,941 | ₩103,617 | ₩99,580 | ₩101,820 | -0.12% | 29.9만 |
|---|
| 2026.07.01 | ₩104,462 | ₩105,078 | ₩101,136 | ₩101,216 | -3.11% | 31.6만 |
|---|
| 2026.06.30 | ₩106,822 | ₩106,874 | ₩103,992 | ₩104,099 | -2.55% | 37.5만 |
|---|
| 2026.06.29 | ₩107,009 | ₩107,626 | ₩104,066 | ₩106,285 | -0.68% | 54.9만 |
|---|
| 2026.06.26 | ₩106,500 | ₩109,376 | ₩106,060 | ₩108,645 | +2.01% | 129.3만 |
|---|
| 2026.06.25 | ₩104,569 | ₩108,109 | ₩104,448 | ₩106,956 | +2.28% | 44.1만 |
|---|
| 2026.06.24 | ₩97,153 | ₩104,287 | ₩96,617 | ₩104,140 | +7.19% | 43.2만 |
|---|
| 2026.06.23 | ₩96,912 | ₩98,146 | ₩96,141 | ₩96,282 | -0.65% | 30.9만 |
|---|
| 2026.06.22 | ₩99,983 | ₩100,452 | ₩97,140 | ₩97,274 | -2.71% | 33.2만 |
|---|
| 2026.06.18 | ₩95,987 | ₩101,994 | ₩95,222 | ₩100,117 | +4.30% | 98.8만 |
|---|
| 2026.06.17 | ₩94,994 | ₩99,647 | ₩94,310 | ₩94,954 | -0.04% | 41.5만 |
|---|
| 2026.06.16 | ₩96,724 | ₩98,280 | ₩95,772 | ₩95,960 | -0.79% | 34.4만 |
|---|
| 2026.06.15 | ₩97,153 | ₩98,581 | ₩95,712 | ₩96,000 | -1.19% | 36.3만 |
|---|
| 2026.06.12 | ₩95,933 | ₩97,341 | ₩95,095 | ₩95,397 | -0.56% | 31.9만 |
|---|
| 2026.06.11 | ₩92,058 | ₩94,833 | ₩90,355 | ₩94,753 | +2.93% | 44.8만 |
|---|
| 2026.06.10 | ₩94,994 | ₩95,195 | ₩91,575 | ₩91,602 | -3.57% | 32.8만 |
|---|
| 2026.06.09 | ₩92,245 | ₩95,008 | ₩92,245 | ₩93,881 | +1.77% | 40.7만 |
|---|
| 2026.06.08 | ₩90,690 | ₩92,554 | ₩90,426 | ₩91,146 | +0.50% | 30.8만 |
|---|
| 2026.06.05 | ₩91,682 | ₩93,077 | ₩90,857 | ₩91,293 | -0.42% | 28.6만 |
|---|
| 2026.06.04 | ₩93,841 | ₩94,766 | ₩91,347 | ₩91,830 | -2.14% | 44.8만 |
|---|
| 2026.06.03 | ₩91,722 | ₩93,010 | ₩91,682 | ₩92,098 | +0.41% | 36.2만 |
|---|
| 2026.06.02 | ₩91,535 | ₩93,935 | ₩90,435 | ₩92,822 | +1.41% | 43만 |
|---|
| 2026.06.01 | ₩92,554 | ₩93,298 | ₩89,905 | ₩91,628 | -1.00% | 35.7만 |
|---|
| 2026.05.29 | ₩94,042 | ₩95,195 | ₩93,077 | ₩93,492 | -0.58% | 49만 |
|---|
| 2026.05.28 | ₩93,439 | ₩95,651 | ₩92,326 | ₩94,337 | +0.96% | 30.9만 |
|---|
| 2026.05.27 | ₩92,473 | ₩95,464 | ₩92,359 | ₩94,257 | +1.93% | 44.4만 |
|---|
| 2026.05.26 | ₩90,489 | ₩92,017 | ₩90,288 | ₩91,320 | +0.92% | 44.8만 |
|---|
| 2026.05.22 | ₩90,462 | ₩91,293 | ₩89,282 | ₩90,060 | -0.44% | 34.6만 |
|---|
| 2026.05.21 | ₩89,268 | ₩91,307 | ₩87,713 | ₩89,992 | +0.81% | 47.3만 |
|---|
| 2026.05.20 | ₩87,914 | ₩90,658 | ₩87,163 | ₩90,220 | +2.62% | 38만 |
|---|
| 2026.05.19 | ₩89,751 | ₩90,234 | ₩87,579 | ₩87,793 | -2.18% | 39.7만 |
|---|
| 2026.05.18 | ₩88,236 | ₩91,602 | ₩88,236 | ₩90,650 | +2.74% | 40.6만 |
|---|
| 2026.05.15 | ₩92,393 | ₩92,656 | ₩88,383 | ₩88,491 | -4.22% | 29.4만 |
|---|
| 2026.05.14 | ₩90,837 | ₩94,807 | ₩89,456 | ₩93,063 | +2.45% | 94.4만 |
|---|
| 2026.05.13 | ₩90,247 | ₩91,038 | ₩87,834 | ₩89,818 | -0.48% | 57.8만 |
|---|
| 2026.05.12 | ₩93,238 | ₩94,176 | ₩90,569 | ₩91,092 | -2.30% | 54.7만 |
|---|
| 2026.05.11 | ₩94,860 | ₩95,920 | ₩92,607 | ₩92,795 | -2.18% | 54.7만 |
|---|
| 2026.05.08 | ₩97,582 | ₩98,065 | ₩94,632 | ₩94,766 | -2.89% | 34.1만 |
|---|
| 2026.05.07 | ₩100,988 | ₩102,551 | ₩97,462 | ₩97,569 | -3.39% | 41.3만 |
|---|
| 2026.05.06 | ₩98,655 | ₩100,868 | ₩97,006 | ₩99,554 | +0.91% | 71.2만 |
|---|
| 2026.05.05 | ₩101,820 | ₩102,799 | ₩96,724 | ₩96,724 | -5.00% | 83.6만 |
|---|
| 2026.05.04 | ₩104,059 | ₩104,676 | ₩98,025 | ₩99,674 | -4.21% | 99.3만 |
|---|
| 2026.05.01 | ₩107,130 | ₩107,827 | ₩104,448 | ₩104,770 | -2.20% | 30.5만 |
|---|
| 2026.04.30 | ₩106,245 | ₩107,103 | ₩104,871 | ₩106,299 | +0.05% | 36.8만 |
|---|
| 2026.04.29 | ₩110,255 | ₩111,683 | ₩105,722 | ₩105,937 | -3.92% | 44.4만 |
|---|
| 2026.04.28 | ₩113,071 | ₩113,754 | ₩110,710 | ₩110,778 | -2.03% | 23.3만 |
|---|
| 2026.04.27 | ₩112,923 | ₩115,149 | ₩112,186 | ₩112,454 | -0.42% | 27만 |
|---|
| 2026.04.24 | ₩112,065 | ₩113,446 | ₩111,609 | ₩112,843 | +0.69% | 20만 |
|---|
| 2026.04.23 | ₩111,073 | ₩113,151 | ₩110,496 | ₩112,400 | +1.20% | 23.9만 |
|---|
| 2026.04.22 | ₩111,850 | ₩112,266 | ₩109,517 | ₩110,281 | -1.40% | 27.2만 |
|---|
| 2026.04.21 | ₩113,366 | ₩114,646 | ₩109,892 | ₩110,563 | -2.47% | 25.1만 |
|---|
| 2026.04.20 | ₩110,630 | ₩113,446 | ₩109,665 | ₩112,601 | +1.78% | 26.9만 |
|---|
| 2026.04.17 | ₩107,532 | ₩112,869 | ₩107,532 | ₩111,354 | +3.55% | 34.3만 |
|---|
| 2026.04.16 | ₩106,178 | ₩106,916 | ₩105,266 | ₩105,668 | -0.48% | 20.3만 |
|---|
| 2026.04.15 | ₩109,101 | ₩109,101 | ₩105,487 | ₩105,816 | -3.01% | 31.5만 |
|---|
| 2026.04.14 | ₩109,879 | ₩111,180 | ₩109,182 | ₩109,584 | -0.27% | 27.9만 |
|---|
| 2026.04.13 | ₩106,835 | ₩109,463 | ₩105,078 | ₩109,356 | +2.36% | 31.3만 |
|---|
| 2026.04.10 | ₩107,345 | ₩108,478 | ₩106,151 | ₩107,506 | +0.15% | 30.7만 |
|---|
| 2026.04.09 | ₩105,561 | ₩109,859 | ₩105,561 | ₩108,055 | +2.36% | 32.3만 |
|---|
| 2026.04.08 | ₩105,031 | ₩107,975 | ₩104,743 | ₩106,245 | +1.16% | 42.5만 |
|---|
| 2026.04.07 | ₩98,159 | ₩100,787 | ₩98,092 | ₩100,184 | +2.06% | 46.5만 |
|---|
| 2026.04.06 | ₩97,556 | ₩99,437 | ₩96,684 | ₩98,897 | +1.37% | 34.1만 |
|---|
| 2026.04.02 | ₩99,285 | ₩100,720 | ₩96,657 | ₩98,159 | -1.13% | 41.2만 |
|---|
| 2026.04.01 | ₩100,854 | ₩102,410 | ₩99,647 | ₩100,680 | -0.17% | 37.6만 |
|---|
| 2026.03.31 | ₩101,994 | ₩104,750 | ₩101,176 | ₩101,713 | -0.28% | 34.6만 |
|---|
| 2026.03.30 | ₩101,123 | ₩101,391 | ₩99,420 | ₩100,506 | -0.61% | 33.5만 |
|---|
| 2026.03.27 | ₩98,789 | ₩101,176 | ₩97,676 | ₩99,808 | +1.03% | 29.7만 |
|---|
| 2026.03.26 | ₩99,192 | ₩101,760 | ₩98,642 | ₩99,621 | +0.43% | 28.6만 |
|---|
| 2026.03.25 | ₩100,398 | ₩100,814 | ₩98,112 | ₩100,103 | -0.29% | 37.9만 |
|---|
| 2026.03.24 | ₩94,498 | ₩99,406 | ₩94,498 | ₩98,655 | +4.40% | 32.9만 |
|---|
| 2026.03.23 | ₩94,860 | ₩97,797 | ₩93,854 | ₩96,389 | +1.61% | 46만 |
|---|
| 2026.03.20 | ₩93,533 | ₩94,659 | ₩90,985 | ₩91,588 | -2.08% | 123.8만 |
|---|
| 2026.03.19 | ₩95,450 | ₩95,779 | ₩92,031 | ₩93,680 | -1.85% | 50.7만 |
|---|
| 2026.03.18 | ₩96,644 | ₩97,824 | ₩95,665 | ₩96,335 | -0.32% | 37만 |
|---|
| 2026.03.17 | ₩97,475 | ₩98,622 | ₩96,590 | ₩97,784 | +0.32% | 33.7만 |
|---|
| 2026.03.16 | ₩94,324 | ₩97,073 | ₩94,170 | ₩96,174 | +1.96% | 54.6만 |
|---|
| 2026.03.13 | ₩94,042 | ₩94,713 | ₩92,815 | ₩93,868 | -0.19% | 63.2만 |
|---|
| 2026.03.12 | ₩94,887 | ₩96,040 | ₩93,238 | ₩93,358 | -1.61% | 47.5만 |
|---|
| 2026.03.11 | ₩97,207 | ₩98,011 | ₩96,081 | ₩96,416 | -0.81% | 57.8만 |
|---|
| 2026.03.10 | ₩98,534 | ₩99,715 | ₩97,220 | ₩97,274 | -1.28% | 70.4만 |
|---|
| 2026.03.09 | ₩98,709 | ₩101,578 | ₩96,121 | ₩99,889 | +1.20% | 63.4만 |
|---|
| 2026.03.06 | ₩101,672 | ₩101,672 | ₩97,985 | ₩101,042 | -0.62% | 40.4만 |
|---|
| 2026.03.05 | ₩103,456 | ₩105,816 | ₩102,665 | ₩103,670 | +0.21% | 41.2만 |
|---|
| 2026.03.04 | ₩105,735 | ₩105,937 | ₩103,925 | ₩105,025 | -0.67% | 36만 |
|---|
| 2026.03.03 | ₩104,234 | ₩107,375 | ₩102,674 | ₩105,601 | +1.31% | 42만 |
|---|
| 2026.03.02 | ₩109,142 | ₩110,912 | ₩107,291 | ₩108,069 | -0.98% | 39.5만 |
|---|
| 2026.02.27 | ₩111,180 | ₩112,212 | ₩108,391 | ₩110,952 | -0.21% | 64.8만 |
|---|
| 2026.02.26 | ₩113,446 | ₩113,848 | ₩108,753 | ₩112,159 | -1.13% | 50.3만 |
|---|
| 2026.02.25 | ₩117,938 | ₩120,057 | ₩110,916 | ₩112,132 | -4.92% | 56.5만 |
|---|
| 2026.02.24 | ₩106,688 | ₩117,469 | ₩104,234 | ₩116,208 | +8.92% | 99.7만 |
|---|
| 2026.02.23 | ₩109,383 | ₩109,383 | ₩103,308 | ₩108,002 | -1.26% | 87.9만 |
|---|
| 2026.02.20 | ₩113,245 | ₩114,291 | ₩109,142 | ₩110,134 | -2.75% | 45.5만 |
|---|
| 2026.02.19 | ₩114,090 | ₩115,793 | ₩112,400 | ₩113,151 | -0.82% | 29.4만 |
|---|
| 2026.02.18 | ₩115,726 | ₩117,697 | ₩114,251 | ₩114,787 | -0.81% | 27.7만 |
|---|
| 2026.02.17 | ₩116,571 | ₩116,705 | ₩113,030 | ₩115,417 | -0.99% | 42.3만 |
|---|
| 2026.02.13 | ₩118,703 | ₩119,507 | ₩115,779 | ₩115,994 | -2.28% | 40.6만 |
|---|
| 2026.02.12 | ₩119,293 | ₩122,162 | ₩117,402 | ₩118,086 | -1.01% | 30.9만 |
|---|
| 2026.02.11 | ₩120,513 | ₩121,190 | ₩117,751 | ₩119,896 | -0.51% | 39.1만 |
|---|
| 2026.02.10 | ₩121,210 | ₩122,364 | ₩120,064 | ₩120,325 | -0.73% | 38.2만 |
|---|
| 2026.02.09 | ₩121,760 | ₩122,028 | ₩119,185 | ₩119,373 | -1.96% | 32.4만 |
|---|
| 2026.02.06 | ₩119,615 | ₩123,329 | ₩119,507 | ₩122,068 | +2.05% | 51.8만 |
|---|
| 2026.02.05 | ₩120,821 | ₩122,095 | ₩117,590 | ₩119,561 | -1.04% | 49.6만 |
|---|
| 2026.02.04 | ₩115,216 | ₩121,586 | ₩114,975 | ₩120,996 | +5.02% | 48.6만 |
|---|
| 2026.02.03 | ₩108,471 | ₩115,954 | ₩108,109 | ₩113,889 | +4.99% | 46만 |
|---|
| 2026.02.02 | ₩109,249 | ₩111,086 | ₩108,565 | ₩109,624 | +0.34% | 32.7만 |
|---|
| 2026.01.30 | ₩106,983 | ₩108,686 | ₩105,447 | ₩108,364 | +1.29% | 42.6만 |
|---|
| 2026.01.29 | ₩108,498 | ₩109,108 | ₩105,534 | ₩107,680 | -0.75% | 29.7만 |
|---|
| 2026.01.28 | ₩109,651 | ₩111,461 | ₩107,311 | ₩108,417 | -1.13% | 32.1만 |
|---|
| 2026.01.27 | ₩110,643 | ₩110,965 | ₩108,672 | ₩109,611 | -0.93% | 24.7만 |
|---|
| 2026.01.26 | ₩113,057 | ₩113,057 | ₩110,268 | ₩111,837 | -1.08% | 35.2만 |
|---|
| 2026.01.23 | ₩114,036 | ₩114,036 | ₩111,971 | ₩113,084 | -0.83% | 21.1만 |
|---|
| 2026.01.22 | ₩114,948 | ₩116,289 | ₩113,178 | ₩114,666 | -0.24% | 44.1만 |
|---|
| 2026.01.21 | ₩113,164 | ₩116,222 | ₩112,333 | ₩113,996 | +0.73% | 48.4만 |
|---|
| 2026.01.20 | ₩112,065 | ₩113,138 | ₩110,871 | ₩112,400 | +0.30% | 25.9만 |
|---|
| 2026.01.16 | ₩114,814 | ₩116,235 | ₩113,647 | ₩114,666 | -0.13% | 36.1만 |
|---|
| 2026.01.15 | ₩113,647 | ₩116,879 | ₩113,394 | ₩115,685 | +1.79% | 45만 |
|---|
| 2026.01.14 | ₩111,823 | ₩115,404 | ₩111,823 | ₩112,709 | +0.79% | 42.1만 |
|---|
| 2026.01.13 | ₩110,818 | ₩112,742 | ₩110,127 | ₩112,467 | +1.49% | 34.6만 |
|---|
| 2026.01.12 | ₩110,509 | ₩112,977 | ₩109,839 | ₩111,247 | +0.67% | 35.4만 |
|---|
| 2026.01.09 | ₩106,258 | ₩111,797 | ₩105,239 | ₩111,368 | +4.81% | 58.7만 |
|---|
| 2026.01.08 | ₩97,891 | ₩106,627 | ₩97,703 | ₩104,636 | +6.89% | 29.2만 |
|---|
| 2026.01.07 | ₩103,751 | ₩104,435 | ₩97,915 | ₩98,521 | -5.04% | 31.7만 |
|---|
| 2026.01.06 | ₩101,793 | ₩103,771 | ₩100,533 | ₩103,174 | +1.36% | 50.9만 |
|---|
| 2026.01.05 | ₩98,239 | ₩104,435 | ₩98,065 | ₩101,377 | +3.19% | 46.8만 |
|---|
| 2026.01.02 | ₩98,803 | ₩100,170 | ₩97,891 | ₩99,393 | +0.60% | 25.8만 |
|---|
| 2025.12.31 | ₩98,682 | ₩99,594 | ₩97,556 | ₩98,695 | +0.01% | 28.8만 |
|---|
| 2025.12.30 | ₩99,594 | ₩100,559 | ₩98,776 | ₩98,950 | -0.65% | 18.8만 |
|---|
| 2025.12.29 | ₩100,962 | ₩101,511 | ₩99,218 | ₩99,942 | -1.01% | 25.7만 |
|---|
| 2025.12.26 | ₩99,875 | ₩101,029 | ₩99,091 | ₩100,747 | +0.87% | 18.2만 |
|---|
| 2025.12.24 | ₩98,239 | ₩100,573 | ₩98,239 | ₩100,184 | +1.98% | 19.2만 |
|---|
| 2025.12.23 | ₩99,580 | ₩99,580 | ₩97,797 | ₩98,199 | -1.39% | 26.6만 |
|---|
| 2025.12.22 | ₩99,916 | ₩101,163 | ₩98,856 | ₩99,540 | -0.38% | 32.5만 |
|---|
| 2025.12.19 | ₩102,933 | ₩103,255 | ₩99,373 | ₩100,264 | -2.59% | 113.6만 |
|---|
| 2025.12.18 | ₩103,134 | ₩104,797 | ₩102,396 | ₩104,193 | +1.03% | 56만 |
|---|
| 2025.12.17 | ₩100,667 | ₩103,644 | ₩100,667 | ₩102,303 | +1.63% | 41.7만 |
|---|
| 2025.12.16 | ₩101,418 | ₩103,335 | ₩101,243 | ₩101,699 | +0.28% | 65.1만 |
|---|
| 2025.12.15 | ₩103,214 | ₩103,214 | ₩100,693 | ₩101,015 | -2.13% | 59.6만 |
|---|
| 2025.12.12 | ₩102,933 | ₩103,771 | ₩101,914 | ₩102,598 | -0.33% | 64.7만 |
|---|
| 2025.12.11 | ₩103,791 | ₩105,883 | ₩101,578 | ₩102,262 | -1.47% | 67.2만 |
|---|
| 2025.12.10 | ₩96,228 | ₩105,145 | ₩96,228 | ₩103,268 | +7.32% | 66.7만 |
|---|
| 2025.12.09 | ₩95,718 | ₩97,234 | ₩95,383 | ₩96,550 | +0.87% | 39.9만 |
|---|
| 2025.12.08 | ₩97,958 | ₩98,561 | ₩96,215 | ₩96,295 | -1.70% | 43.7만 |
|---|
| 2025.12.05 | ₩97,851 | ₩100,331 | ₩97,623 | ₩97,958 | +0.11% | 46.6만 |
|---|
| 2025.12.04 | ₩102,732 | ₩103,114 | ₩99,178 | ₩99,580 | -3.07% | 36만 |
|---|
| 2025.12.03 | ₩100,734 | ₩103,872 | ₩100,734 | ₩102,665 | +1.92% | 40.1만 |
|---|
| 2025.12.02 | ₩101,015 | ₩101,552 | ₩98,776 | ₩100,828 | -0.19% | 41.5만 |
|---|
| 2025.12.01 | ₩99,875 | ₩102,571 | ₩99,875 | ₩100,747 | +0.87% | 46.2만 |
|---|
| 2025.11.28 | ₩101,498 | ₩103,040 | ₩100,794 | ₩102,236 | +0.73% | 23.2만 |
|---|
| 2025.11.26 | ₩99,084 | ₩102,852 | ₩99,084 | ₩101,552 | +2.49% | 55.8만 |
|---|
| 2025.11.25 | ₩96,563 | ₩101,404 | ₩95,879 | ₩101,163 | +4.76% | 48.9만 |
|---|
| 2025.11.24 | ₩95,316 | ₩96,456 | ₩94,203 | ₩95,263 | -0.06% | 51.8만 |
|---|
| 2025.11.21 | ₩93,372 | ₩98,186 | ₩93,372 | ₩96,389 | +3.23% | 55.7만 |
|---|
| 2025.11.20 | ₩90,784 | ₩93,157 | ₩90,314 | ₩92,339 | +1.71% | 53.7만 |
|---|
| 2025.11.19 | ₩88,678 | ₩90,596 | ₩87,351 | ₩90,140 | +1.65% | 48.2만 |
|---|
| 2025.11.18 | ₩89,014 | ₩89,939 | ₩88,196 | ₩88,598 | -0.47% | 36.8만 |
|---|
| 2025.11.17 | ₩92,125 | ₩92,500 | ₩89,114 | ₩89,376 | -2.98% | 42.8만 |
|---|
| 2025.11.14 | ₩92,782 | ₩93,425 | ₩91,783 | ₩92,581 | -0.22% | 40.3만 |
|---|
| 2025.11.13 | ₩93,868 | ₩95,249 | ₩92,393 | ₩92,768 | -1.17% | 59.7만 |
|---|
| 2025.11.12 | ₩93,104 | ₩95,088 | ₩92,165 | ₩94,243 | +1.22% | 42.4만 |
|---|
| 2025.11.11 | ₩94,270 | ₩96,536 | ₩92,943 | ₩93,372 | -0.95% | 40.4만 |
|---|
| 2025.11.10 | ₩94,646 | ₩94,646 | ₩92,205 | ₩93,640 | -1.06% | 44.4만 |
|---|
| 2025.11.07 | ₩94,525 | ₩96,443 | ₩93,573 | ₩94,726 | +0.21% | 43.9만 |
|---|
| 2025.11.06 | ₩94,874 | ₩95,470 | ₩94,029 | ₩94,847 | -0.03% | 39.9만 |
|---|
| 2025.11.05 | ₩95,759 | ₩97,797 | ₩94,719 | ₩95,718 | -0.04% | 60만 |
|---|
| 2025.11.04 | ₩96,536 | ₩98,266 | ₩91,083 | ₩94,418 | -2.19% | 118.9만 |
|---|
| 2025.11.03 | ₩93,533 | ₩94,226 | ₩87,994 | ₩91,642 | -2.02% | 90.6만 |
|---|
| 2025.10.31 | ₩96,081 | ₩96,081 | ₩92,674 | ₩94,525 | -1.62% | 47만 |
|---|
| 2025.10.30 | ₩93,720 | ₩95,256 | ₩92,688 | ₩92,768 | -1.02% | 27.5만 |
|---|
| 2025.10.29 | ₩96,241 | ₩96,865 | ₩93,502 | ₩94,310 | -2.01% | 34.5만 |
|---|
| 2025.10.28 | ₩96,858 | ₩97,891 | ₩94,807 | ₩97,046 | +0.19% | 37만 |
|---|
| 2025.10.27 | ₩98,253 | ₩98,655 | ₩96,510 | ₩97,918 | -0.34% | 32.3만 |
|---|
| 2025.10.24 | ₩98,239 | ₩99,902 | ₩97,220 | ₩98,011 | -0.23% | 39.4만 |
|---|
| 2025.10.23 | ₩95,169 | ₩96,711 | ₩94,766 | ₩96,510 | +1.41% | 35.8만 |
|---|
| 2025.10.22 | ₩98,105 | ₩98,105 | ₩94,833 | ₩95,182 | -2.98% | 28.3만 |
|---|
| 2025.10.21 | ₩95,061 | ₩98,508 | ₩94,753 | ₩97,703 | +2.78% | 36.9만 |
|---|
| 2025.10.20 | ₩95,745 | ₩96,223 | ₩94,592 | ₩95,209 | -0.56% | 33.1만 |
|---|
| 2025.10.17 | ₩95,276 | ₩97,086 | ₩93,868 | ₩95,249 | -0.03% | 32.9만 |
|---|
| 2025.10.16 | ₩96,845 | ₩96,979 | ₩94,525 | ₩94,994 | -1.91% | 34.2만 |
|---|
| 2025.10.15 | ₩99,285 | ₩100,586 | ₩97,140 | ₩97,140 | -2.16% | 28.9만 |
|---|
| 2025.10.14 | ₩95,839 | ₩99,875 | ₩95,005 | ₩99,393 | +3.71% | 55.7만 |
|---|
| 2025.10.13 | ₩97,180 | ₩98,701 | ₩96,027 | ₩96,657 | -0.54% | 37.5만 |
|---|
| 2025.10.10 | ₩100,036 | ₩100,063 | ₩96,858 | ₩96,979 | -3.06% | 45.2만 |
|---|