시장 데이터를 불러오는 중
전체 종목
BCE Inc. 과거 주가
BCE, Inc. Common Stock · BCE · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BCE, Inc. Common Stock · BCE · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,411 | ₩26,425 | ₩25,057 | ₩25,191 | -4.62% | 1030.1만 |
| 2026.10.08 | ₩26,478 | ₩26,921 | ₩26,398 | ₩26,774 | +1.11% | 450.8만 |
| 2026.10.07 | ₩26,438 | ₩26,680 | ₩26,358 | ₩26,505 | +0.25% | 520.1만 |
| 2026.10.06 | ₩26,425 | ₩26,519 | ₩26,183 | ₩26,492 | +0.25% | 495.4만 |
| 2026.10.05 | ₩26,425 | ₩26,478 | ₩26,224 | ₩26,478 | +0.20% | 715.4만 |
| 2026.10.02 | ₩26,720 | ₩27,122 | ₩26,465 | ₩26,465 | -0.95% | 539.9만 |
| 2026.10.01 | ₩27,256 | ₩27,310 | ₩26,478 | ₩26,720 | -1.97% | 429.9만 |
| 2026.09.30 | ₩27,095 | ₩27,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,283 |
| +0.69% |
| 295.4만 |
| 2026.09.29 | ₩27,498 | ₩27,538 | ₩27,015 | ₩27,015 | -1.76% | 490.2만 |
|---|
| 2026.09.28 | ₩28,101 | ₩28,101 | ₩27,444 | ₩27,578 | -1.86% | 432.5만 |
|---|
| 2026.09.25 | ₩28,544 | ₩28,611 | ₩27,994 | ₩28,128 | -1.46% | 391만 |
|---|
| 2026.09.24 | ₩29,027 | ₩29,175 | ₩28,571 | ₩28,571 | -1.57% | 362.8만 |
|---|
| 2026.09.23 | ₩29,040 | ₩29,255 | ₩28,692 | ₩28,987 | -0.18% | 415.8만 |
|---|
| 2026.09.22 | ₩29,537 | ₩29,698 | ₩29,027 | ₩29,108 | -1.45% | 630.1만 |
|---|
| 2026.09.21 | ₩29,631 | ₩29,805 | ₩29,376 | ₩29,497 | -0.45% | 466만 |
|---|
| 2026.09.18 | ₩29,765 | ₩29,765 | ₩29,228 | ₩29,590 | -0.59% | 402.1만 |
|---|
| 2026.09.17 | ₩30,288 | ₩31,066 | ₩29,886 | ₩29,886 | -1.33% | 481.5만 |
|---|
| 2026.09.16 | ₩30,690 | ₩30,824 | ₩30,114 | ₩30,181 | -1.66% | 716.8만 |
|---|
| 2026.09.15 | ₩31,254 | ₩31,737 | ₩30,543 | ₩30,717 | -1.72% | 731.6만 |
|---|
| 2026.09.14 | ₩31,509 | ₩31,683 | ₩31,267 | ₩31,482 | -0.09% | 422.1만 |
|---|
| 2026.09.11 | ₩31,307 | ₩31,549 | ₩31,227 | ₩31,374 | +0.21% | 259만 |
|---|
| 2026.09.10 | ₩31,415 | ₩31,509 | ₩30,892 | ₩31,187 | -0.73% | 393.1만 |
|---|
| 2026.09.09 | ₩31,683 | ₩31,763 | ₩31,133 | ₩31,294 | -1.23% | 352.5만 |
|---|
| 2026.09.08 | ₩31,737 | ₩31,857 | ₩31,482 | ₩31,723 | -0.04% | 376.5만 |
|---|
| 2026.09.04 | ₩31,723 | ₩31,938 | ₩31,602 | ₩31,750 | +0.08% | 241.4만 |
|---|
| 2026.09.03 | ₩31,616 | ₩32,045 | ₩31,562 | ₩31,938 | +1.02% | 276.7만 |
|---|
| 2026.09.02 | ₩31,535 | ₩31,844 | ₩31,321 | ₩31,388 | -0.47% | 314.4만 |
|---|
| 2026.09.01 | ₩31,670 | ₩32,059 | ₩31,361 | ₩31,401 | -0.85% | 420.6만 |
|---|
| 2026.08.31 | ₩31,415 | ₩31,777 | ₩31,374 | ₩31,643 | +0.73% | 325.8만 |
|---|
| 2026.08.28 | ₩31,495 | ₩31,643 | ₩31,227 | ₩31,468 | -0.09% | 185.4만 |
|---|
| 2026.08.27 | ₩31,388 | ₩31,616 | ₩31,240 | ₩31,388 | 0.00% | 170.9만 |
|---|
| 2026.08.26 | ₩31,562 | ₩31,696 | ₩31,388 | ₩31,509 | -0.17% | 210.9만 |
|---|
| 2026.08.25 | ₩31,857 | ₩31,978 | ₩31,522 | ₩31,643 | -0.67% | 167.8만 |
|---|
| 2026.08.24 | ₩31,683 | ₩32,112 | ₩31,643 | ₩31,991 | +0.97% | 228만 |
|---|
| 2026.08.21 | ₩31,978 | ₩32,072 | ₩31,723 | ₩31,804 | -0.55% | 159만 |
|---|
| 2026.08.20 | ₩31,817 | ₩32,018 | ₩31,576 | ₩31,898 | +0.25% | 249.7만 |
|---|
| 2026.08.19 | ₩31,441 | ₩31,884 | ₩31,441 | ₩31,790 | +1.11% | 235.5만 |
|---|
| 2026.08.18 | ₩31,455 | ₩31,737 | ₩31,334 | ₩31,334 | -0.38% | 245.5만 |
|---|
| 2026.08.17 | ₩31,468 | ₩31,696 | ₩31,321 | ₩31,321 | -0.47% | 249만 |
|---|
| 2026.08.14 | ₩31,374 | ₩31,696 | ₩31,348 | ₩31,482 | +0.34% | 297.5만 |
|---|
| 2026.08.13 | ₩31,052 | ₩31,281 | ₩30,851 | ₩31,281 | +0.73% | 273.2만 |
|---|
| 2026.08.12 | ₩31,146 | ₩31,227 | ₩30,771 | ₩31,026 | -0.39% | 284.2만 |
|---|
| 2026.08.11 | ₩30,757 | ₩31,441 | ₩30,704 | ₩31,348 | +1.92% | 427.5만 |
|---|
| 2026.08.10 | ₩30,368 | ₩30,435 | ₩30,073 | ₩30,234 | -0.44% | 352.1만 |
|---|
| 2026.08.07 | ₩30,596 | ₩30,744 | ₩30,288 | ₩30,516 | -0.26% | 312.2만 |
|---|
| 2026.08.06 | ₩29,725 | ₩30,878 | ₩29,698 | ₩30,543 | +2.75% | 545만 |
|---|
| 2026.08.05 | ₩29,550 | ₩29,631 | ₩29,081 | ₩29,590 | +0.14% | 771.6만 |
|---|
| 2026.08.04 | ₩28,973 | ₩29,523 | ₩28,651 | ₩29,510 | +1.85% | 858.3만 |
|---|
| 2026.08.03 | ₩29,376 | ₩29,550 | ₩29,067 | ₩29,228 | -0.50% | 190만 |
|---|
| 2026.07.31 | ₩28,947 | ₩29,094 | ₩28,571 | ₩29,081 | +0.46% | 436.5만 |
|---|
| 2026.07.30 | ₩29,845 | ₩29,845 | ₩29,027 | ₩29,108 | -2.47% | 403.5만 |
|---|
| 2026.07.29 | ₩29,242 | ₩30,060 | ₩29,242 | ₩29,953 | +2.43% | 556.7만 |
|---|
| 2026.07.28 | ₩28,759 | ₩29,336 | ₩28,759 | ₩29,255 | +1.73% | 342.8만 |
|---|
| 2026.07.27 | ₩28,651 | ₩28,893 | ₩28,490 | ₩28,490 | -0.56% | 348.6만 |
|---|
| 2026.07.24 | ₩28,370 | ₩28,719 | ₩28,343 | ₩28,571 | +0.71% | 287.6만 |
|---|
| 2026.07.23 | ₩28,705 | ₩28,799 | ₩28,356 | ₩28,450 | -0.89% | 346만 |
|---|
| 2026.07.22 | ₩29,282 | ₩29,416 | ₩28,745 | ₩28,812 | -1.60% | 409.7만 |
|---|
| 2026.07.21 | ₩29,121 | ₩29,242 | ₩28,839 | ₩29,040 | -0.28% | 321.7만 |
|---|
| 2026.07.20 | ₩29,188 | ₩29,362 | ₩29,054 | ₩29,108 | -0.28% | 309.2만 |
|---|
| 2026.07.17 | ₩29,912 | ₩30,033 | ₩29,255 | ₩29,295 | -2.06% | 414.4만 |
|---|
| 2026.07.16 | ₩29,175 | ₩29,765 | ₩29,054 | ₩29,698 | +1.79% | 516.3만 |
|---|
| 2026.07.15 | ₩28,410 | ₩29,295 | ₩28,397 | ₩28,973 | +1.98% | 367.9만 |
|---|
| 2026.07.14 | ₩28,732 | ₩28,853 | ₩28,370 | ₩28,437 | -1.03% | 433.2만 |
|---|
| 2026.07.13 | ₩28,839 | ₩29,134 | ₩28,772 | ₩28,772 | -0.23% | 352.8만 |
|---|
| 2026.07.10 | ₩28,611 | ₩28,933 | ₩28,558 | ₩28,678 | +0.23% | 300.6만 |
|---|
| 2026.07.09 | ₩28,692 | ₩28,772 | ₩28,423 | ₩28,598 | -0.33% | 364.6만 |
|---|
| 2026.07.08 | ₩28,678 | ₩29,201 | ₩28,571 | ₩28,772 | +0.33% | 379만 |
|---|
| 2026.07.07 | ₩28,128 | ₩29,040 | ₩28,075 | ₩28,705 | +2.05% | 474.9만 |
|---|
| 2026.07.06 | ₩29,040 | ₩29,040 | ₩27,994 | ₩27,994 | -3.60% | 518.3만 |
|---|
| 2026.07.02 | ₩29,040 | ₩29,550 | ₩28,410 | ₩28,732 | -1.06% | 765.7만 |
|---|
| 2026.07.01 | ₩28,571 | ₩28,732 | ₩28,169 | ₩28,195 | -1.31% | 261.2만 |
|---|
| 2026.06.30 | ₩29,845 | ₩29,886 | ₩28,839 | ₩28,853 | -3.33% | 492만 |
|---|
| 2026.06.29 | ₩30,771 | ₩30,771 | ₩29,765 | ₩29,859 | -2.96% | 460.4만 |
|---|
| 2026.06.26 | ₩31,173 | ₩31,227 | ₩30,610 | ₩30,744 | -1.38% | 356.2만 |
|---|
| 2026.06.25 | ₩31,160 | ₩31,213 | ₩30,757 | ₩31,120 | -0.13% | 330.7만 |
|---|
| 2026.06.24 | ₩30,999 | ₩31,401 | ₩30,717 | ₩31,120 | +0.39% | 385.6만 |
|---|
| 2026.06.23 | ₩30,543 | ₩31,012 | ₩30,476 | ₩30,905 | +1.19% | 284만 |
|---|
| 2026.06.22 | ₩30,972 | ₩31,133 | ₩30,382 | ₩30,382 | -1.91% | 391만 |
|---|
| 2026.06.18 | ₩31,240 | ₩31,321 | ₩31,052 | ₩31,227 | -0.04% | 300.8만 |
|---|
| 2026.06.17 | ₩31,696 | ₩31,857 | ₩31,160 | ₩31,227 | -1.48% | 420.8만 |
|---|
| 2026.06.16 | ₩32,193 | ₩32,313 | ₩31,683 | ₩31,951 | -0.75% | 607.1만 |
|---|
| 2026.06.15 | ₩32,850 | ₩32,850 | ₩32,233 | ₩32,246 | -1.84% | 357.5만 |
|---|
| 2026.06.12 | ₩33,065 | ₩33,105 | ₩32,769 | ₩32,984 | -0.24% | 269.4만 |
|---|
| 2026.06.11 | ₩33,172 | ₩33,266 | ₩32,769 | ₩32,957 | -0.65% | 364.2만 |
|---|
| 2026.06.10 | ₩33,105 | ₩33,386 | ₩32,796 | ₩33,145 | +0.12% | 340만 |
|---|
| 2026.06.09 | ₩32,474 | ₩33,132 | ₩32,474 | ₩32,971 | +1.53% | 441.7만 |
|---|
| 2026.06.08 | ₩32,595 | ₩32,850 | ₩32,193 | ₩32,434 | -0.49% | 252.7만 |
|---|
| 2026.06.05 | ₩32,434 | ₩32,904 | ₩32,287 | ₩32,743 | +0.95% | 419.2만 |
|---|
| 2026.06.04 | ₩33,225 | ₩33,225 | ₩32,085 | ₩32,300 | -2.79% | 711.9만 |
|---|
| 2026.06.03 | ₩32,863 | ₩33,346 | ₩32,729 | ₩32,877 | +0.04% | 882.1만 |
|---|
| 2026.06.02 | ₩33,735 | ₩33,936 | ₩32,904 | ₩33,051 | -2.03% | 379.4만 |
|---|
| 2026.06.01 | ₩33,467 | ₩33,856 | ₩33,467 | ₩33,614 | +0.44% | 410.7만 |
|---|
| 2026.05.29 | ₩33,440 | ₩33,802 | ₩33,266 | ₩33,682 | +0.72% | 707.2만 |
|---|
| 2026.05.28 | ₩33,641 | ₩33,735 | ₩33,306 | ₩33,413 | -0.68% | 401.4만 |
|---|
| 2026.05.27 | ₩33,239 | ₩34,003 | ₩33,239 | ₩33,655 | +1.25% | 346.6만 |
|---|
| 2026.05.26 | ₩33,118 | ₩33,494 | ₩32,957 | ₩33,266 | +0.45% | 300.7만 |
|---|
| 2026.05.22 | ₩32,716 | ₩33,105 | ₩32,689 | ₩32,997 | +0.86% | 175.5만 |
|---|
| 2026.05.21 | ₩32,367 | ₩32,863 | ₩32,126 | ₩32,716 | +1.08% | 249.7만 |
|---|
| 2026.05.20 | ₩32,045 | ₩32,528 | ₩32,045 | ₩32,421 | +1.17% | 335.8만 |
|---|
| 2026.05.19 | ₩31,871 | ₩32,662 | ₩31,871 | ₩32,166 | +0.93% | 327.4만 |
|---|
| 2026.05.18 | ₩31,830 | ₩32,085 | ₩31,683 | ₩31,951 | +0.38% | 213.8만 |
|---|
| 2026.05.15 | ₩32,300 | ₩32,649 | ₩31,898 | ₩31,911 | -1.20% | 334.7만 |
|---|
| 2026.05.14 | ₩32,836 | ₩33,051 | ₩32,434 | ₩32,447 | -1.18% | 298.1만 |
|---|
| 2026.05.13 | ₩32,930 | ₩33,266 | ₩32,595 | ₩32,716 | -0.65% | 284.6만 |
|---|
| 2026.05.12 | ₩32,676 | ₩33,011 | ₩32,488 | ₩32,823 | +0.45% | 278.1만 |
|---|
| 2026.05.11 | ₩32,528 | ₩32,984 | ₩32,501 | ₩32,568 | +0.12% | 295.7만 |
|---|
| 2026.05.08 | ₩32,890 | ₩32,944 | ₩32,287 | ₩32,380 | -1.55% | 342.6만 |
|---|
| 2026.05.07 | ₩32,836 | ₩33,158 | ₩32,287 | ₩32,957 | +0.37% | 576만 |
|---|
| 2026.05.06 | ₩32,407 | ₩32,595 | ₩32,219 | ₩32,501 | +0.29% | 416.6만 |
|---|
| 2026.05.05 | ₩32,112 | ₩32,488 | ₩32,072 | ₩32,327 | +0.67% | 187.6만 |
|---|
| 2026.05.04 | ₩31,817 | ₩32,179 | ₩31,817 | ₩32,099 | +0.89% | 179.4만 |
|---|
| 2026.05.01 | ₩31,924 | ₩32,219 | ₩31,830 | ₩32,139 | +0.67% | 199.2만 |
|---|
| 2026.04.30 | ₩31,200 | ₩31,938 | ₩31,200 | ₩31,898 | +2.24% | 305.3만 |
|---|
| 2026.04.29 | ₩31,401 | ₩31,535 | ₩31,066 | ₩31,200 | -0.64% | 242.9만 |
|---|
| 2026.04.28 | ₩31,576 | ₩31,777 | ₩31,428 | ₩31,522 | -0.17% | 292.7만 |
|---|
| 2026.04.27 | ₩32,099 | ₩32,112 | ₩31,562 | ₩31,602 | -1.55% | 244.3만 |
|---|
| 2026.04.24 | ₩32,260 | ₩32,313 | ₩31,884 | ₩32,032 | -0.71% | 210.3만 |
|---|
| 2026.04.23 | ₩31,911 | ₩32,327 | ₩31,790 | ₩32,327 | +1.30% | 279.7만 |
|---|
| 2026.04.22 | ₩32,166 | ₩32,421 | ₩31,790 | ₩31,830 | -1.04% | 370.5만 |
|---|
| 2026.04.21 | ₩32,179 | ₩32,313 | ₩32,018 | ₩32,059 | -0.38% | 378.9만 |
|---|
| 2026.04.20 | ₩32,219 | ₩32,380 | ₩32,059 | ₩32,126 | -0.29% | 234.5만 |
|---|
| 2026.04.17 | ₩32,488 | ₩32,662 | ₩32,287 | ₩32,313 | -0.54% | 246.1만 |
|---|
| 2026.04.16 | ₩31,965 | ₩32,474 | ₩31,965 | ₩32,407 | +1.38% | 216.1만 |
|---|
| 2026.04.15 | ₩31,924 | ₩32,152 | ₩31,777 | ₩31,951 | +0.08% | 223만 |
|---|
| 2026.04.14 | ₩31,468 | ₩32,072 | ₩31,468 | ₩31,991 | +1.66% | 320.9만 |
|---|
| 2026.04.13 | ₩31,281 | ₩31,576 | ₩31,012 | ₩31,522 | +0.77% | 272.5만 |
|---|
| 2026.04.10 | ₩32,045 | ₩32,528 | ₩31,281 | ₩31,321 | -2.26% | 415.6만 |
|---|
| 2026.04.09 | ₩32,488 | ₩32,541 | ₩31,978 | ₩32,045 | -1.36% | 450.2만 |
|---|
| 2026.04.08 | ₩32,380 | ₩32,434 | ₩31,978 | ₩32,354 | -0.08% | 312.2만 |
|---|
| 2026.04.07 | ₩32,421 | ₩32,622 | ₩31,924 | ₩31,965 | -1.41% | 335.5만 |
|---|
| 2026.04.06 | ₩32,649 | ₩32,984 | ₩32,528 | ₩32,541 | -0.33% | 272.8만 |
|---|
| 2026.04.02 | ₩33,467 | ₩33,682 | ₩32,354 | ₩32,796 | -2.00% | 807.1만 |
|---|
| 2026.04.01 | ₩33,682 | ₩34,164 | ₩33,668 | ₩34,044 | +1.08% | 300.3만 |
|---|
| 2026.03.31 | ₩34,164 | ₩34,164 | ₩33,574 | ₩33,856 | -0.90% | 447.7만 |
|---|
| 2026.03.30 | ₩33,869 | ₩34,272 | ₩33,735 | ₩33,843 | -0.08% | 334.1만 |
|---|
| 2026.03.27 | ₩34,205 | ₩34,205 | ₩33,749 | ₩33,869 | -0.98% | 296만 |
|---|
| 2026.03.26 | ₩34,164 | ₩34,446 | ₩34,044 | ₩34,164 | 0.00% | 249.9만 |
|---|
| 2026.03.25 | ₩34,728 | ₩34,795 | ₩34,191 | ₩34,191 | -1.54% | 225.6만 |
|---|
| 2026.03.24 | ₩34,433 | ₩34,916 | ₩34,272 | ₩34,647 | +0.62% | 263만 |
|---|
| 2026.03.23 | ₩34,594 | ₩34,728 | ₩34,245 | ₩34,553 | -0.12% | 314.2만 |
|---|
| 2026.03.20 | ₩34,634 | ₩34,701 | ₩34,366 | ₩34,594 | -0.12% | 534만 |
|---|
| 2026.03.19 | ₩34,580 | ₩34,808 | ₩34,218 | ₩34,513 | -0.19% | 420.6만 |
|---|
| 2026.03.18 | ₩34,728 | ₩34,902 | ₩34,446 | ₩34,540 | -0.54% | 341.1만 |
|---|
| 2026.03.17 | ₩34,875 | ₩35,492 | ₩34,862 | ₩34,889 | +0.04% | 340.7만 |
|---|
| 2026.03.16 | ₩34,084 | ₩34,835 | ₩33,936 | ₩34,741 | +1.93% | 492.5만 |
|---|
| 2026.03.13 | ₩34,500 | ₩34,701 | ₩34,178 | ₩34,299 | -0.58% | 322.1만 |
|---|
| 2026.03.12 | ₩34,580 | ₩34,808 | ₩34,419 | ₩34,446 | -0.39% | 369.9만 |
|---|
| 2026.03.11 | ₩35,318 | ₩35,425 | ₩34,553 | ₩34,728 | -1.67% | 454.2만 |
|---|
| 2026.03.10 | ₩34,755 | ₩35,519 | ₩34,701 | ₩35,398 | +1.85% | 512.9만 |
|---|
| 2026.03.09 | ₩34,741 | ₩35,023 | ₩34,460 | ₩34,714 | -0.08% | 371.4만 |
|---|
| 2026.03.06 | ₩34,781 | ₩35,103 | ₩34,433 | ₩34,956 | +0.50% | 371.8만 |
|---|
| 2026.03.05 | ₩35,264 | ₩35,412 | ₩34,688 | ₩34,849 | -1.18% | 434.9만 |
|---|
| 2026.03.04 | ₩35,372 | ₩35,546 | ₩35,063 | ₩35,479 | +0.30% | 359.4만 |
|---|
| 2026.03.03 | ₩35,077 | ₩35,573 | ₩34,795 | ₩35,412 | +0.96% | 309.1만 |
|---|
| 2026.03.02 | ₩35,170 | ₩35,452 | ₩34,714 | ₩35,184 | +0.04% | 246.4만 |
|---|
| 2026.02.27 | ₩34,621 | ₩35,412 | ₩34,621 | ₩35,291 | +1.94% | 333.9만 |
|---|
| 2026.02.26 | ₩34,473 | ₩34,580 | ₩34,272 | ₩34,433 | -0.12% | 295.8만 |
|---|
| 2026.02.25 | ₩34,701 | ₩35,009 | ₩34,325 | ₩34,379 | -0.93% | 373.5만 |
|---|
| 2026.02.24 | ₩35,077 | ₩35,211 | ₩34,553 | ₩34,916 | -0.46% | 315.9만 |
|---|
| 2026.02.23 | ₩34,795 | ₩35,036 | ₩34,607 | ₩34,969 | +0.50% | 219.9만 |
|---|
| 2026.02.20 | ₩34,500 | ₩34,621 | ₩34,151 | ₩34,607 | +0.31% | 232.9만 |
|---|
| 2026.02.19 | ₩34,419 | ₩34,500 | ₩34,191 | ₩34,299 | -0.35% | 215.5만 |
|---|
| 2026.02.18 | ₩34,460 | ₩34,621 | ₩34,258 | ₩34,486 | +0.08% | 248.7만 |
|---|
| 2026.02.17 | ₩34,272 | ₩34,647 | ₩34,245 | ₩34,594 | +0.94% | 202.8만 |
|---|
| 2026.02.13 | ₩34,674 | ₩34,808 | ₩34,258 | ₩34,486 | -0.54% | 245.9만 |
|---|
| 2026.02.12 | ₩34,392 | ₩34,808 | ₩34,124 | ₩34,647 | +0.74% | 387.6만 |
|---|
| 2026.02.11 | ₩34,580 | ₩34,621 | ₩34,299 | ₩34,406 | -0.50% | 260.7만 |
|---|
| 2026.02.10 | ₩34,486 | ₩34,916 | ₩34,433 | ₩34,647 | +0.47% | 392.4만 |
|---|
| 2026.02.09 | ₩33,802 | ₩34,419 | ₩33,655 | ₩34,366 | +1.67% | 477.5만 |
|---|
| 2026.02.06 | ₩34,191 | ₩34,460 | ₩33,601 | ₩33,641 | -1.61% | 664.5만 |
|---|
| 2026.02.05 | ₩34,607 | ₩34,607 | ₩33,494 | ₩34,299 | -0.89% | 790.2만 |
|---|
| 2026.02.04 | ₩35,251 | ₩35,533 | ₩35,050 | ₩35,331 | +0.23% | 493.6만 |
|---|
| 2026.02.03 | ₩34,621 | ₩35,224 | ₩34,540 | ₩35,009 | +1.12% | 459.4만 |
|---|
| 2026.02.02 | ₩34,634 | ₩35,050 | ₩34,379 | ₩34,647 | +0.04% | 519.6만 |
|---|
| 2026.01.30 | ₩34,258 | ₩34,728 | ₩34,084 | ₩34,688 | +1.25% | 391.9만 |
|---|
| 2026.01.29 | ₩34,138 | ₩34,392 | ₩33,990 | ₩34,191 | +0.16% | 407.3만 |
|---|
| 2026.01.28 | ₩34,178 | ₩34,392 | ₩33,869 | ₩33,896 | -0.82% | 435.3만 |
|---|
| 2026.01.27 | ₩34,097 | ₩34,701 | ₩34,003 | ₩34,232 | +0.39% | 352.5만 |
|---|
| 2026.01.26 | ₩33,816 | ₩33,963 | ₩33,561 | ₩33,735 | -0.24% | 236.3만 |
|---|
| 2026.01.23 | ₩33,212 | ₩33,829 | ₩33,212 | ₩33,802 | +1.78% | 339.3만 |
|---|
| 2026.01.22 | ₩32,930 | ₩33,306 | ₩32,930 | ₩33,145 | +0.65% | 307.2만 |
|---|
| 2026.01.21 | ₩32,729 | ₩33,011 | ₩32,662 | ₩32,877 | +0.45% | 291.3만 |
|---|
| 2026.01.20 | ₩32,595 | ₩32,863 | ₩32,005 | ₩32,716 | +0.37% | 364.8만 |
|---|
| 2026.01.16 | ₩32,515 | ₩32,622 | ₩32,099 | ₩32,380 | -0.41% | 265만 |
|---|
| 2026.01.15 | ₩32,287 | ₩32,756 | ₩32,219 | ₩32,515 | +0.71% | 228.3만 |
|---|
| 2026.01.14 | ₩32,032 | ₩32,702 | ₩31,884 | ₩32,488 | +1.42% | 353만 |
|---|
| 2026.01.13 | ₩31,991 | ₩32,126 | ₩31,670 | ₩31,817 | -0.55% | 263.7만 |
|---|
| 2026.01.12 | ₩32,059 | ₩32,260 | ₩31,750 | ₩31,978 | -0.25% | 213.6만 |
|---|
| 2026.01.09 | ₩31,723 | ₩31,965 | ₩31,629 | ₩31,844 | +0.38% | 226.7만 |
|---|
| 2026.01.08 | ₩31,240 | ₩31,924 | ₩31,240 | ₩31,857 | +1.98% | 379.8만 |
|---|
| 2026.01.07 | ₩31,374 | ₩31,576 | ₩31,120 | ₩31,294 | -0.26% | 204.3만 |
|---|
| 2026.01.06 | ₩31,884 | ₩32,099 | ₩31,173 | ₩31,227 | -2.06% | 362.1만 |
|---|
| 2026.01.05 | ₩31,656 | ₩31,911 | ₩31,415 | ₩31,817 | +0.51% | 419.3만 |
|---|
| 2026.01.02 | ₩31,938 | ₩32,219 | ₩31,710 | ₩31,737 | -0.63% | 309.7만 |
|---|
| 2025.12.31 | ₩31,616 | ₩32,139 | ₩31,602 | ₩31,951 | +1.06% | 327.5만 |
|---|
| 2025.12.30 | ₩31,334 | ₩31,804 | ₩31,254 | ₩31,616 | +0.90% | 288.8만 |
|---|
| 2025.12.29 | ₩30,731 | ₩31,455 | ₩30,731 | ₩31,361 | +2.05% | 303.6만 |
|---|
| 2025.12.26 | ₩30,972 | ₩31,213 | ₩30,865 | ₩30,918 | -0.17% | 122.8만 |
|---|
| 2025.12.24 | ₩30,422 | ₩30,918 | ₩30,422 | ₩30,865 | +1.46% | 132.4만 |
|---|
| 2025.12.23 | ₩30,610 | ₩30,650 | ₩30,355 | ₩30,489 | -0.39% | 261.7만 |
|---|
| 2025.12.22 | ₩30,583 | ₩30,583 | ₩30,221 | ₩30,489 | -0.31% | 363.9만 |
|---|
| 2025.12.19 | ₩30,543 | ₩30,918 | ₩30,489 | ₩30,637 | +0.31% | 264만 |
|---|
| 2025.12.18 | ₩30,932 | ₩31,106 | ₩30,610 | ₩30,650 | -0.91% | 362.6만 |
|---|
| 2025.12.17 | ₩31,187 | ₩31,388 | ₩31,026 | ₩31,052 | -0.43% | 286.1만 |
|---|
| 2025.12.16 | ₩31,656 | ₩31,844 | ₩31,294 | ₩31,294 | -1.14% | 433.2만 |
|---|
| 2025.12.15 | ₩31,401 | ₩31,911 | ₩31,267 | ₩31,670 | +0.85% | 332.1만 |
|---|
| 2025.12.12 | ₩31,522 | ₩31,991 | ₩31,495 | ₩31,804 | +0.89% | 378.3만 |
|---|
| 2025.12.11 | ₩31,522 | ₩32,005 | ₩31,361 | ₩31,388 | -0.43% | 341.1만 |
|---|
| 2025.12.10 | ₩31,160 | ₩31,307 | ₩30,918 | ₩31,106 | -0.17% | 301.3만 |
|---|
| 2025.12.09 | ₩31,844 | ₩32,085 | ₩30,959 | ₩31,052 | -2.49% | 286.7만 |
|---|
| 2025.12.08 | ₩31,509 | ₩31,656 | ₩31,052 | ₩31,307 | -0.64% | 319.9만 |
|---|
| 2025.12.05 | ₩31,227 | ₩31,683 | ₩31,213 | ₩31,589 | +1.16% | 208만 |
|---|
| 2025.12.04 | ₩31,120 | ₩31,307 | ₩31,093 | ₩31,146 | +0.09% | 158.9만 |
|---|
| 2025.12.03 | ₩31,428 | ₩31,884 | ₩30,985 | ₩31,093 | -1.07% | 411.1만 |
|---|
| 2025.12.02 | ₩31,482 | ₩31,482 | ₩31,012 | ₩31,348 | -0.43% | 233.4만 |
|---|
| 2025.12.01 | ₩31,602 | ₩31,616 | ₩31,294 | ₩31,509 | -0.30% | 263.6만 |
|---|
| 2025.11.28 | ₩31,321 | ₩31,535 | ₩31,173 | ₩31,535 | +0.69% | 143.8만 |
|---|
| 2025.11.26 | ₩30,878 | ₩31,254 | ₩30,798 | ₩31,120 | +0.78% | 211만 |
|---|
| 2025.11.25 | ₩30,959 | ₩31,374 | ₩30,663 | ₩30,878 | -0.26% | 271.9만 |
|---|
| 2025.11.24 | ₩30,905 | ₩31,187 | ₩30,824 | ₩30,945 | +0.13% | 349.8만 |
|---|
| 2025.11.21 | ₩30,811 | ₩31,374 | ₩30,690 | ₩31,026 | +0.70% | 315.8만 |
|---|
| 2025.11.20 | ₩30,489 | ₩30,878 | ₩30,382 | ₩30,784 | +0.97% | 341.1만 |
|---|
| 2025.11.19 | ₩30,717 | ₩30,798 | ₩29,993 | ₩30,570 | -0.48% | 293.3만 |
|---|
| 2025.11.18 | ₩30,945 | ₩31,026 | ₩30,503 | ₩30,878 | -0.22% | 360.8만 |
|---|
| 2025.11.17 | ₩30,757 | ₩30,932 | ₩30,462 | ₩30,905 | +0.48% | 273.4만 |
|---|
| 2025.11.14 | ₩31,079 | ₩31,079 | ₩30,529 | ₩30,623 | -1.47% | 347.2만 |
|---|
| 2025.11.13 | ₩30,543 | ₩31,066 | ₩30,462 | ₩30,999 | +1.49% | 401.5만 |
|---|
| 2025.11.12 | ₩31,388 | ₩31,401 | ₩30,543 | ₩30,543 | -2.69% | 287.3만 |
|---|
| 2025.11.11 | ₩30,824 | ₩31,522 | ₩30,824 | ₩31,401 | +1.87% | 457.2만 |
|---|
| 2025.11.10 | ₩30,892 | ₩30,945 | ₩30,583 | ₩30,771 | -0.39% | 286.1만 |
|---|
| 2025.11.07 | ₩30,851 | ₩31,254 | ₩30,690 | ₩31,106 | +0.83% | 291.3만 |
|---|
| 2025.11.06 | ₩30,932 | ₩31,924 | ₩30,449 | ₩31,079 | +0.48% | 396.1만 |
|---|
| 2025.11.05 | ₩29,805 | ₩30,422 | ₩29,751 | ₩30,033 | +0.77% | 552.5만 |
|---|
| 2025.11.04 | ₩30,194 | ₩30,409 | ₩29,832 | ₩29,899 | -0.98% | 366.1만 |
|---|
| 2025.11.03 | ₩30,489 | ₩30,503 | ₩29,993 | ₩30,409 | -0.26% | 329.4만 |
|---|
| 2025.10.31 | ₩30,905 | ₩30,932 | ₩30,610 | ₩30,663 | -0.78% | 226.6만 |
|---|
| 2025.10.30 | ₩31,361 | ₩31,455 | ₩30,972 | ₩30,999 | -1.15% | 270.6만 |
|---|
| 2025.10.29 | ₩31,602 | ₩31,884 | ₩31,294 | ₩31,509 | -0.30% | 275.6만 |
|---|
| 2025.10.28 | ₩31,415 | ₩31,830 | ₩31,173 | ₩31,616 | +0.64% | 251만 |
|---|
| 2025.10.27 | ₩31,763 | ₩31,857 | ₩31,428 | ₩31,495 | -0.84% | 265.6만 |
|---|
| 2025.10.24 | ₩32,018 | ₩32,085 | ₩31,884 | ₩31,938 | -0.25% | 193.1만 |
|---|
| 2025.10.23 | ₩32,313 | ₩32,541 | ₩32,005 | ₩32,005 | -0.95% | 188.3만 |
|---|
| 2025.10.22 | ₩31,938 | ₩32,676 | ₩31,938 | ₩32,246 | +0.97% | 264.8만 |
|---|
| 2025.10.21 | ₩31,991 | ₩32,179 | ₩31,938 | ₩32,099 | +0.34% | 191.7만 |
|---|
| 2025.10.20 | ₩32,555 | ₩32,608 | ₩31,817 | ₩32,005 | -1.69% | 258만 |
|---|
| 2025.10.17 | ₩31,696 | ₩32,810 | ₩31,495 | ₩32,541 | +2.67% | 518.3만 |
|---|
| 2025.10.16 | ₩31,737 | ₩32,126 | ₩31,643 | ₩31,777 | +0.13% | 332만 |
|---|
| 2025.10.15 | ₩31,938 | ₩32,984 | ₩31,482 | ₩31,723 | -0.67% | 509.2만 |
|---|
| 2025.10.14 | ₩31,978 | ₩32,474 | ₩30,154 | ₩31,294 | -2.14% | 1155.2만 |
|---|
| 2025.10.13 | ₩31,777 | ₩32,649 | ₩31,723 | ₩32,461 | +2.15% | 525.8만 |
|---|
| 2025.10.10 | ₩31,576 | ₩32,126 | ₩31,415 | ₩32,059 | +1.53% | 440.1만 |
|---|