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 | ₩26,406 | ₩26,420 | ₩25,052 | ₩25,186 | -4.62% | 1030.1만 |
| 2026.10.08 | ₩26,473 | ₩26,916 | ₩26,393 | ₩26,768 | +1.11% | 450.8만 |
| 2026.10.07 | ₩26,433 | ₩26,674 | ₩26,353 | ₩26,500 | +0.25% | 520.1만 |
| 2026.10.06 | ₩26,420 | ₩26,514 | ₩26,178 | ₩26,487 | +0.25% | 495.4만 |
| 2026.10.05 | ₩26,420 | ₩26,473 | ₩26,219 | ₩26,473 | +0.20% | 715.4만 |
| 2026.10.02 | ₩26,715 | ₩27,117 | ₩26,460 | ₩26,460 | -0.95% | 539.9만 |
| 2026.10.01 | ₩27,251 | ₩27,305 | ₩26,473 | ₩26,715 | -1.97% | 429.9만 |
| 2026.09.30 | ₩27,090 | ₩27,519 | ₩26,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,278 |
| +0.69% |
| 295.4만 |
| 2026.09.29 | ₩27,493 | ₩27,533 | ₩27,010 | ₩27,010 | -1.76% | 490.2만 |
|---|
| 2026.09.28 | ₩28,096 | ₩28,096 | ₩27,439 | ₩27,573 | -1.86% | 432.5만 |
|---|
| 2026.09.25 | ₩28,539 | ₩28,606 | ₩27,989 | ₩28,123 | -1.46% | 391만 |
|---|
| 2026.09.24 | ₩29,021 | ₩29,169 | ₩28,565 | ₩28,565 | -1.57% | 362.8만 |
|---|
| 2026.09.23 | ₩29,035 | ₩29,249 | ₩28,686 | ₩28,981 | -0.18% | 415.8만 |
|---|
| 2026.09.22 | ₩29,531 | ₩29,692 | ₩29,021 | ₩29,102 | -1.45% | 630.1만 |
|---|
| 2026.09.21 | ₩29,625 | ₩29,799 | ₩29,370 | ₩29,491 | -0.45% | 466만 |
|---|
| 2026.09.18 | ₩29,759 | ₩29,759 | ₩29,223 | ₩29,585 | -0.59% | 402.1만 |
|---|
| 2026.09.17 | ₩30,282 | ₩31,060 | ₩29,880 | ₩29,880 | -1.33% | 481.5만 |
|---|
| 2026.09.16 | ₩30,684 | ₩30,818 | ₩30,108 | ₩30,175 | -1.66% | 716.8만 |
|---|
| 2026.09.15 | ₩31,248 | ₩31,730 | ₩30,537 | ₩30,711 | -1.72% | 731.6만 |
|---|
| 2026.09.14 | ₩31,502 | ₩31,677 | ₩31,261 | ₩31,476 | -0.09% | 422.1만 |
|---|
| 2026.09.11 | ₩31,301 | ₩31,543 | ₩31,221 | ₩31,368 | +0.21% | 259만 |
|---|
| 2026.09.10 | ₩31,409 | ₩31,502 | ₩30,886 | ₩31,181 | -0.73% | 393.1만 |
|---|
| 2026.09.09 | ₩31,677 | ₩31,757 | ₩31,127 | ₩31,288 | -1.23% | 352.5만 |
|---|
| 2026.09.08 | ₩31,730 | ₩31,851 | ₩31,476 | ₩31,717 | -0.04% | 376.5만 |
|---|
| 2026.09.04 | ₩31,717 | ₩31,932 | ₩31,596 | ₩31,744 | +0.08% | 241.4만 |
|---|
| 2026.09.03 | ₩31,610 | ₩32,039 | ₩31,556 | ₩31,932 | +1.02% | 276.7만 |
|---|
| 2026.09.02 | ₩31,529 | ₩31,838 | ₩31,315 | ₩31,382 | -0.47% | 314.4만 |
|---|
| 2026.09.01 | ₩31,663 | ₩32,052 | ₩31,355 | ₩31,395 | -0.85% | 420.6만 |
|---|
| 2026.08.31 | ₩31,409 | ₩31,771 | ₩31,368 | ₩31,637 | +0.73% | 325.8만 |
|---|
| 2026.08.28 | ₩31,489 | ₩31,637 | ₩31,221 | ₩31,462 | -0.09% | 185.4만 |
|---|
| 2026.08.27 | ₩31,382 | ₩31,610 | ₩31,234 | ₩31,382 | 0.00% | 170.9만 |
|---|
| 2026.08.26 | ₩31,556 | ₩31,690 | ₩31,382 | ₩31,502 | -0.17% | 210.9만 |
|---|
| 2026.08.25 | ₩31,851 | ₩31,972 | ₩31,516 | ₩31,637 | -0.67% | 167.8만 |
|---|
| 2026.08.24 | ₩31,677 | ₩32,106 | ₩31,637 | ₩31,985 | +0.97% | 228만 |
|---|
| 2026.08.21 | ₩31,972 | ₩32,066 | ₩31,717 | ₩31,797 | -0.55% | 159만 |
|---|
| 2026.08.20 | ₩31,811 | ₩32,012 | ₩31,569 | ₩31,891 | +0.25% | 249.7만 |
|---|
| 2026.08.19 | ₩31,435 | ₩31,878 | ₩31,435 | ₩31,784 | +1.11% | 235.5만 |
|---|
| 2026.08.18 | ₩31,449 | ₩31,730 | ₩31,328 | ₩31,328 | -0.38% | 245.5만 |
|---|
| 2026.08.17 | ₩31,462 | ₩31,690 | ₩31,315 | ₩31,315 | -0.47% | 249만 |
|---|
| 2026.08.14 | ₩31,368 | ₩31,690 | ₩31,342 | ₩31,476 | +0.34% | 297.5만 |
|---|
| 2026.08.13 | ₩31,046 | ₩31,274 | ₩30,845 | ₩31,274 | +0.73% | 273.2만 |
|---|
| 2026.08.12 | ₩31,140 | ₩31,221 | ₩30,765 | ₩31,020 | -0.39% | 284.2만 |
|---|
| 2026.08.11 | ₩30,751 | ₩31,435 | ₩30,698 | ₩31,342 | +1.92% | 427.5만 |
|---|
| 2026.08.10 | ₩30,363 | ₩30,430 | ₩30,067 | ₩30,228 | -0.44% | 352.1만 |
|---|
| 2026.08.07 | ₩30,590 | ₩30,738 | ₩30,282 | ₩30,510 | -0.26% | 312.2만 |
|---|
| 2026.08.06 | ₩29,719 | ₩30,872 | ₩29,692 | ₩30,537 | +2.75% | 545만 |
|---|
| 2026.08.05 | ₩29,544 | ₩29,625 | ₩29,075 | ₩29,585 | +0.14% | 771.6만 |
|---|
| 2026.08.04 | ₩28,968 | ₩29,518 | ₩28,646 | ₩29,504 | +1.85% | 858.3만 |
|---|
| 2026.08.03 | ₩29,370 | ₩29,544 | ₩29,062 | ₩29,223 | -0.50% | 190만 |
|---|
| 2026.07.31 | ₩28,941 | ₩29,088 | ₩28,565 | ₩29,075 | +0.46% | 436.5만 |
|---|
| 2026.07.30 | ₩29,839 | ₩29,839 | ₩29,021 | ₩29,102 | -2.47% | 403.5만 |
|---|
| 2026.07.29 | ₩29,236 | ₩30,054 | ₩29,236 | ₩29,947 | +2.43% | 556.7만 |
|---|
| 2026.07.28 | ₩28,753 | ₩29,330 | ₩28,753 | ₩29,249 | +1.73% | 342.8만 |
|---|
| 2026.07.27 | ₩28,646 | ₩28,887 | ₩28,485 | ₩28,485 | -0.56% | 348.6만 |
|---|
| 2026.07.24 | ₩28,364 | ₩28,713 | ₩28,337 | ₩28,565 | +0.71% | 287.6만 |
|---|
| 2026.07.23 | ₩28,700 | ₩28,793 | ₩28,351 | ₩28,445 | -0.89% | 346만 |
|---|
| 2026.07.22 | ₩29,276 | ₩29,410 | ₩28,740 | ₩28,807 | -1.60% | 409.7만 |
|---|
| 2026.07.21 | ₩29,115 | ₩29,236 | ₩28,834 | ₩29,035 | -0.28% | 321.7만 |
|---|
| 2026.07.20 | ₩29,182 | ₩29,357 | ₩29,048 | ₩29,102 | -0.28% | 309.2만 |
|---|
| 2026.07.17 | ₩29,907 | ₩30,027 | ₩29,249 | ₩29,290 | -2.06% | 414.4만 |
|---|
| 2026.07.16 | ₩29,169 | ₩29,759 | ₩29,048 | ₩29,692 | +1.79% | 516.3만 |
|---|
| 2026.07.15 | ₩28,404 | ₩29,290 | ₩28,391 | ₩28,968 | +1.98% | 367.9만 |
|---|
| 2026.07.14 | ₩28,726 | ₩28,847 | ₩28,364 | ₩28,431 | -1.03% | 433.2만 |
|---|
| 2026.07.13 | ₩28,834 | ₩29,129 | ₩28,767 | ₩28,767 | -0.23% | 352.8만 |
|---|
| 2026.07.10 | ₩28,606 | ₩28,928 | ₩28,552 | ₩28,673 | +0.23% | 300.6만 |
|---|
| 2026.07.09 | ₩28,686 | ₩28,767 | ₩28,418 | ₩28,592 | -0.33% | 364.6만 |
|---|
| 2026.07.08 | ₩28,673 | ₩29,196 | ₩28,565 | ₩28,767 | +0.33% | 379만 |
|---|
| 2026.07.07 | ₩28,123 | ₩29,035 | ₩28,069 | ₩28,700 | +2.05% | 474.9만 |
|---|
| 2026.07.06 | ₩29,035 | ₩29,035 | ₩27,989 | ₩27,989 | -3.60% | 518.3만 |
|---|
| 2026.07.02 | ₩29,035 | ₩29,544 | ₩28,404 | ₩28,726 | -1.06% | 765.7만 |
|---|
| 2026.07.01 | ₩28,565 | ₩28,726 | ₩28,163 | ₩28,190 | -1.31% | 261.2만 |
|---|
| 2026.06.30 | ₩29,839 | ₩29,880 | ₩28,834 | ₩28,847 | -3.33% | 492만 |
|---|
| 2026.06.29 | ₩30,765 | ₩30,765 | ₩29,759 | ₩29,853 | -2.96% | 460.4만 |
|---|
| 2026.06.26 | ₩31,167 | ₩31,221 | ₩30,604 | ₩30,738 | -1.38% | 356.2만 |
|---|
| 2026.06.25 | ₩31,154 | ₩31,207 | ₩30,751 | ₩31,114 | -0.13% | 330.7만 |
|---|
| 2026.06.24 | ₩30,993 | ₩31,395 | ₩30,711 | ₩31,114 | +0.39% | 385.6만 |
|---|
| 2026.06.23 | ₩30,537 | ₩31,006 | ₩30,470 | ₩30,899 | +1.19% | 284만 |
|---|
| 2026.06.22 | ₩30,966 | ₩31,127 | ₩30,376 | ₩30,376 | -1.91% | 391만 |
|---|
| 2026.06.18 | ₩31,234 | ₩31,315 | ₩31,046 | ₩31,221 | -0.04% | 300.8만 |
|---|
| 2026.06.17 | ₩31,690 | ₩31,851 | ₩31,154 | ₩31,221 | -1.48% | 420.8만 |
|---|
| 2026.06.16 | ₩32,186 | ₩32,307 | ₩31,677 | ₩31,945 | -0.75% | 607.1만 |
|---|
| 2026.06.15 | ₩32,844 | ₩32,844 | ₩32,227 | ₩32,240 | -1.84% | 357.5만 |
|---|
| 2026.06.12 | ₩33,058 | ₩33,098 | ₩32,763 | ₩32,978 | -0.24% | 269.4만 |
|---|
| 2026.06.11 | ₩33,165 | ₩33,259 | ₩32,763 | ₩32,951 | -0.65% | 364.2만 |
|---|
| 2026.06.10 | ₩33,098 | ₩33,380 | ₩32,790 | ₩33,139 | +0.12% | 340만 |
|---|
| 2026.06.09 | ₩32,468 | ₩33,125 | ₩32,468 | ₩32,964 | +1.53% | 441.7만 |
|---|
| 2026.06.08 | ₩32,589 | ₩32,844 | ₩32,186 | ₩32,428 | -0.49% | 252.7만 |
|---|
| 2026.06.05 | ₩32,428 | ₩32,897 | ₩32,280 | ₩32,736 | +0.95% | 419.2만 |
|---|
| 2026.06.04 | ₩33,219 | ₩33,219 | ₩32,079 | ₩32,294 | -2.79% | 711.9만 |
|---|
| 2026.06.03 | ₩32,857 | ₩33,340 | ₩32,723 | ₩32,870 | +0.04% | 882.1만 |
|---|
| 2026.06.02 | ₩33,729 | ₩33,930 | ₩32,897 | ₩33,045 | -2.03% | 379.4만 |
|---|
| 2026.06.01 | ₩33,460 | ₩33,849 | ₩33,460 | ₩33,608 | +0.44% | 410.7만 |
|---|
| 2026.05.29 | ₩33,434 | ₩33,796 | ₩33,259 | ₩33,675 | +0.72% | 707.2만 |
|---|
| 2026.05.28 | ₩33,635 | ₩33,729 | ₩33,300 | ₩33,407 | -0.68% | 401.4만 |
|---|
| 2026.05.27 | ₩33,232 | ₩33,997 | ₩33,232 | ₩33,648 | +1.25% | 346.6만 |
|---|
| 2026.05.26 | ₩33,112 | ₩33,487 | ₩32,951 | ₩33,259 | +0.45% | 300.7만 |
|---|
| 2026.05.22 | ₩32,709 | ₩33,098 | ₩32,683 | ₩32,991 | +0.86% | 175.5만 |
|---|
| 2026.05.21 | ₩32,361 | ₩32,857 | ₩32,119 | ₩32,709 | +1.08% | 249.7만 |
|---|
| 2026.05.20 | ₩32,039 | ₩32,522 | ₩32,039 | ₩32,414 | +1.17% | 335.8만 |
|---|
| 2026.05.19 | ₩31,865 | ₩32,656 | ₩31,865 | ₩32,160 | +0.93% | 327.4만 |
|---|
| 2026.05.18 | ₩31,824 | ₩32,079 | ₩31,677 | ₩31,945 | +0.38% | 213.8만 |
|---|
| 2026.05.15 | ₩32,294 | ₩32,642 | ₩31,891 | ₩31,905 | -1.20% | 334.7만 |
|---|
| 2026.05.14 | ₩32,830 | ₩33,045 | ₩32,428 | ₩32,441 | -1.18% | 298.1만 |
|---|
| 2026.05.13 | ₩32,924 | ₩33,259 | ₩32,589 | ₩32,709 | -0.65% | 284.6만 |
|---|
| 2026.05.12 | ₩32,669 | ₩33,004 | ₩32,481 | ₩32,817 | +0.45% | 278.1만 |
|---|
| 2026.05.11 | ₩32,522 | ₩32,978 | ₩32,495 | ₩32,562 | +0.12% | 295.7만 |
|---|
| 2026.05.08 | ₩32,884 | ₩32,937 | ₩32,280 | ₩32,374 | -1.55% | 342.6만 |
|---|
| 2026.05.07 | ₩32,830 | ₩33,152 | ₩32,280 | ₩32,951 | +0.37% | 576만 |
|---|
| 2026.05.06 | ₩32,401 | ₩32,589 | ₩32,213 | ₩32,495 | +0.29% | 416.6만 |
|---|
| 2026.05.05 | ₩32,106 | ₩32,481 | ₩32,066 | ₩32,321 | +0.67% | 187.6만 |
|---|
| 2026.05.04 | ₩31,811 | ₩32,173 | ₩31,811 | ₩32,093 | +0.89% | 179.4만 |
|---|
| 2026.05.01 | ₩31,918 | ₩32,213 | ₩31,824 | ₩32,133 | +0.67% | 199.2만 |
|---|
| 2026.04.30 | ₩31,194 | ₩31,932 | ₩31,194 | ₩31,891 | +2.24% | 305.3만 |
|---|
| 2026.04.29 | ₩31,395 | ₩31,529 | ₩31,060 | ₩31,194 | -0.64% | 242.9만 |
|---|
| 2026.04.28 | ₩31,569 | ₩31,771 | ₩31,422 | ₩31,516 | -0.17% | 292.7만 |
|---|
| 2026.04.27 | ₩32,093 | ₩32,106 | ₩31,556 | ₩31,596 | -1.55% | 244.3만 |
|---|
| 2026.04.24 | ₩32,253 | ₩32,307 | ₩31,878 | ₩32,025 | -0.71% | 210.3만 |
|---|
| 2026.04.23 | ₩31,905 | ₩32,321 | ₩31,784 | ₩32,321 | +1.30% | 279.7만 |
|---|
| 2026.04.22 | ₩32,160 | ₩32,414 | ₩31,784 | ₩31,824 | -1.04% | 370.5만 |
|---|
| 2026.04.21 | ₩32,173 | ₩32,307 | ₩32,012 | ₩32,052 | -0.38% | 378.9만 |
|---|
| 2026.04.20 | ₩32,213 | ₩32,374 | ₩32,052 | ₩32,119 | -0.29% | 234.5만 |
|---|
| 2026.04.17 | ₩32,481 | ₩32,656 | ₩32,280 | ₩32,307 | -0.54% | 246.1만 |
|---|
| 2026.04.16 | ₩31,958 | ₩32,468 | ₩31,958 | ₩32,401 | +1.38% | 216.1만 |
|---|
| 2026.04.15 | ₩31,918 | ₩32,146 | ₩31,771 | ₩31,945 | +0.08% | 223만 |
|---|
| 2026.04.14 | ₩31,462 | ₩32,066 | ₩31,462 | ₩31,985 | +1.66% | 320.9만 |
|---|
| 2026.04.13 | ₩31,274 | ₩31,569 | ₩31,006 | ₩31,516 | +0.77% | 272.5만 |
|---|
| 2026.04.10 | ₩32,039 | ₩32,522 | ₩31,274 | ₩31,315 | -2.26% | 415.6만 |
|---|
| 2026.04.09 | ₩32,481 | ₩32,535 | ₩31,972 | ₩32,039 | -1.36% | 450.2만 |
|---|
| 2026.04.08 | ₩32,374 | ₩32,428 | ₩31,972 | ₩32,347 | -0.08% | 312.2만 |
|---|
| 2026.04.07 | ₩32,414 | ₩32,616 | ₩31,918 | ₩31,958 | -1.41% | 335.5만 |
|---|
| 2026.04.06 | ₩32,642 | ₩32,978 | ₩32,522 | ₩32,535 | -0.33% | 272.8만 |
|---|
| 2026.04.02 | ₩33,460 | ₩33,675 | ₩32,347 | ₩32,790 | -2.00% | 807.1만 |
|---|
| 2026.04.01 | ₩33,675 | ₩34,158 | ₩33,662 | ₩34,037 | +1.08% | 300.3만 |
|---|
| 2026.03.31 | ₩34,158 | ₩34,158 | ₩33,568 | ₩33,849 | -0.90% | 447.7만 |
|---|
| 2026.03.30 | ₩33,863 | ₩34,265 | ₩33,729 | ₩33,836 | -0.08% | 334.1만 |
|---|
| 2026.03.27 | ₩34,198 | ₩34,198 | ₩33,742 | ₩33,863 | -0.98% | 296만 |
|---|
| 2026.03.26 | ₩34,158 | ₩34,439 | ₩34,037 | ₩34,158 | 0.00% | 249.9만 |
|---|
| 2026.03.25 | ₩34,721 | ₩34,788 | ₩34,185 | ₩34,185 | -1.54% | 225.6만 |
|---|
| 2026.03.24 | ₩34,426 | ₩34,909 | ₩34,265 | ₩34,641 | +0.62% | 263만 |
|---|
| 2026.03.23 | ₩34,587 | ₩34,721 | ₩34,238 | ₩34,547 | -0.12% | 314.2만 |
|---|
| 2026.03.20 | ₩34,627 | ₩34,694 | ₩34,359 | ₩34,587 | -0.12% | 534만 |
|---|
| 2026.03.19 | ₩34,574 | ₩34,802 | ₩34,211 | ₩34,507 | -0.19% | 420.6만 |
|---|
| 2026.03.18 | ₩34,721 | ₩34,895 | ₩34,439 | ₩34,533 | -0.54% | 341.1만 |
|---|
| 2026.03.17 | ₩34,869 | ₩35,486 | ₩34,855 | ₩34,882 | +0.04% | 340.7만 |
|---|
| 2026.03.16 | ₩34,077 | ₩34,828 | ₩33,930 | ₩34,734 | +1.93% | 492.5만 |
|---|
| 2026.03.13 | ₩34,493 | ₩34,694 | ₩34,171 | ₩34,292 | -0.58% | 322.1만 |
|---|
| 2026.03.12 | ₩34,574 | ₩34,802 | ₩34,413 | ₩34,439 | -0.39% | 369.9만 |
|---|
| 2026.03.11 | ₩35,311 | ₩35,418 | ₩34,547 | ₩34,721 | -1.67% | 454.2만 |
|---|
| 2026.03.10 | ₩34,748 | ₩35,512 | ₩34,694 | ₩35,392 | +1.85% | 512.9만 |
|---|
| 2026.03.09 | ₩34,734 | ₩35,016 | ₩34,453 | ₩34,708 | -0.08% | 371.4만 |
|---|
| 2026.03.06 | ₩34,775 | ₩35,097 | ₩34,426 | ₩34,949 | +0.50% | 371.8만 |
|---|
| 2026.03.05 | ₩35,258 | ₩35,405 | ₩34,681 | ₩34,842 | -1.18% | 434.9만 |
|---|
| 2026.03.04 | ₩35,365 | ₩35,539 | ₩35,056 | ₩35,472 | +0.30% | 359.4만 |
|---|
| 2026.03.03 | ₩35,070 | ₩35,566 | ₩34,788 | ₩35,405 | +0.96% | 309.1만 |
|---|
| 2026.03.02 | ₩35,164 | ₩35,445 | ₩34,708 | ₩35,177 | +0.04% | 246.4만 |
|---|
| 2026.02.27 | ₩34,614 | ₩35,405 | ₩34,614 | ₩35,284 | +1.94% | 333.9만 |
|---|
| 2026.02.26 | ₩34,466 | ₩34,574 | ₩34,265 | ₩34,426 | -0.12% | 295.8만 |
|---|
| 2026.02.25 | ₩34,694 | ₩35,003 | ₩34,319 | ₩34,372 | -0.93% | 373.5만 |
|---|
| 2026.02.24 | ₩35,070 | ₩35,204 | ₩34,547 | ₩34,909 | -0.46% | 315.9만 |
|---|
| 2026.02.23 | ₩34,788 | ₩35,030 | ₩34,600 | ₩34,962 | +0.50% | 219.9만 |
|---|
| 2026.02.20 | ₩34,493 | ₩34,614 | ₩34,144 | ₩34,600 | +0.31% | 232.9만 |
|---|
| 2026.02.19 | ₩34,413 | ₩34,493 | ₩34,185 | ₩34,292 | -0.35% | 215.5만 |
|---|
| 2026.02.18 | ₩34,453 | ₩34,614 | ₩34,252 | ₩34,480 | +0.08% | 248.7만 |
|---|
| 2026.02.17 | ₩34,265 | ₩34,641 | ₩34,238 | ₩34,587 | +0.94% | 202.8만 |
|---|
| 2026.02.13 | ₩34,667 | ₩34,802 | ₩34,252 | ₩34,480 | -0.54% | 245.9만 |
|---|
| 2026.02.12 | ₩34,386 | ₩34,802 | ₩34,118 | ₩34,641 | +0.74% | 387.6만 |
|---|
| 2026.02.11 | ₩34,574 | ₩34,614 | ₩34,292 | ₩34,399 | -0.50% | 260.7만 |
|---|
| 2026.02.10 | ₩34,480 | ₩34,909 | ₩34,426 | ₩34,641 | +0.47% | 392.4만 |
|---|
| 2026.02.09 | ₩33,796 | ₩34,413 | ₩33,648 | ₩34,359 | +1.67% | 477.5만 |
|---|
| 2026.02.06 | ₩34,185 | ₩34,453 | ₩33,595 | ₩33,635 | -1.61% | 664.5만 |
|---|
| 2026.02.05 | ₩34,600 | ₩34,600 | ₩33,487 | ₩34,292 | -0.89% | 790.2만 |
|---|
| 2026.02.04 | ₩35,244 | ₩35,526 | ₩35,043 | ₩35,325 | +0.23% | 493.6만 |
|---|
| 2026.02.03 | ₩34,614 | ₩35,217 | ₩34,533 | ₩35,003 | +1.12% | 459.4만 |
|---|
| 2026.02.02 | ₩34,627 | ₩35,043 | ₩34,372 | ₩34,641 | +0.04% | 519.6만 |
|---|
| 2026.01.30 | ₩34,252 | ₩34,721 | ₩34,077 | ₩34,681 | +1.25% | 391.9만 |
|---|
| 2026.01.29 | ₩34,131 | ₩34,386 | ₩33,983 | ₩34,185 | +0.16% | 407.3만 |
|---|
| 2026.01.28 | ₩34,171 | ₩34,386 | ₩33,863 | ₩33,890 | -0.82% | 435.3만 |
|---|
| 2026.01.27 | ₩34,091 | ₩34,694 | ₩33,997 | ₩34,225 | +0.39% | 352.5만 |
|---|
| 2026.01.26 | ₩33,809 | ₩33,957 | ₩33,554 | ₩33,729 | -0.24% | 236.3만 |
|---|
| 2026.01.23 | ₩33,206 | ₩33,823 | ₩33,206 | ₩33,796 | +1.78% | 339.3만 |
|---|
| 2026.01.22 | ₩32,924 | ₩33,300 | ₩32,924 | ₩33,139 | +0.65% | 307.2만 |
|---|
| 2026.01.21 | ₩32,723 | ₩33,004 | ₩32,656 | ₩32,870 | +0.45% | 291.3만 |
|---|
| 2026.01.20 | ₩32,589 | ₩32,857 | ₩31,999 | ₩32,709 | +0.37% | 364.8만 |
|---|
| 2026.01.16 | ₩32,508 | ₩32,616 | ₩32,093 | ₩32,374 | -0.41% | 265만 |
|---|
| 2026.01.15 | ₩32,280 | ₩32,750 | ₩32,213 | ₩32,508 | +0.71% | 228.3만 |
|---|
| 2026.01.14 | ₩32,025 | ₩32,696 | ₩31,878 | ₩32,481 | +1.42% | 353만 |
|---|
| 2026.01.13 | ₩31,985 | ₩32,119 | ₩31,663 | ₩31,811 | -0.55% | 263.7만 |
|---|
| 2026.01.12 | ₩32,052 | ₩32,253 | ₩31,744 | ₩31,972 | -0.25% | 213.6만 |
|---|
| 2026.01.09 | ₩31,717 | ₩31,958 | ₩31,623 | ₩31,838 | +0.38% | 226.7만 |
|---|
| 2026.01.08 | ₩31,234 | ₩31,918 | ₩31,234 | ₩31,851 | +1.98% | 379.8만 |
|---|
| 2026.01.07 | ₩31,368 | ₩31,569 | ₩31,114 | ₩31,288 | -0.26% | 204.3만 |
|---|
| 2026.01.06 | ₩31,878 | ₩32,093 | ₩31,167 | ₩31,221 | -2.06% | 362.1만 |
|---|
| 2026.01.05 | ₩31,650 | ₩31,905 | ₩31,409 | ₩31,811 | +0.51% | 419.3만 |
|---|
| 2026.01.02 | ₩31,932 | ₩32,213 | ₩31,704 | ₩31,730 | -0.63% | 309.7만 |
|---|
| 2025.12.31 | ₩31,610 | ₩32,133 | ₩31,596 | ₩31,945 | +1.06% | 327.5만 |
|---|
| 2025.12.30 | ₩31,328 | ₩31,797 | ₩31,248 | ₩31,610 | +0.90% | 288.8만 |
|---|
| 2025.12.29 | ₩30,725 | ₩31,449 | ₩30,725 | ₩31,355 | +2.05% | 303.6만 |
|---|
| 2025.12.26 | ₩30,966 | ₩31,207 | ₩30,859 | ₩30,912 | -0.17% | 122.8만 |
|---|
| 2025.12.24 | ₩30,416 | ₩30,912 | ₩30,416 | ₩30,859 | +1.46% | 132.4만 |
|---|
| 2025.12.23 | ₩30,604 | ₩30,644 | ₩30,349 | ₩30,483 | -0.39% | 261.7만 |
|---|
| 2025.12.22 | ₩30,577 | ₩30,577 | ₩30,215 | ₩30,483 | -0.31% | 363.9만 |
|---|
| 2025.12.19 | ₩30,537 | ₩30,912 | ₩30,483 | ₩30,631 | +0.31% | 264만 |
|---|
| 2025.12.18 | ₩30,926 | ₩31,100 | ₩30,604 | ₩30,644 | -0.91% | 362.6만 |
|---|
| 2025.12.17 | ₩31,181 | ₩31,382 | ₩31,020 | ₩31,046 | -0.43% | 286.1만 |
|---|
| 2025.12.16 | ₩31,650 | ₩31,838 | ₩31,288 | ₩31,288 | -1.14% | 433.2만 |
|---|
| 2025.12.15 | ₩31,395 | ₩31,905 | ₩31,261 | ₩31,663 | +0.85% | 332.1만 |
|---|
| 2025.12.12 | ₩31,516 | ₩31,985 | ₩31,489 | ₩31,797 | +0.89% | 378.3만 |
|---|
| 2025.12.11 | ₩31,516 | ₩31,999 | ₩31,355 | ₩31,382 | -0.43% | 341.1만 |
|---|
| 2025.12.10 | ₩31,154 | ₩31,301 | ₩30,912 | ₩31,100 | -0.17% | 301.3만 |
|---|
| 2025.12.09 | ₩31,838 | ₩32,079 | ₩30,953 | ₩31,046 | -2.49% | 286.7만 |
|---|
| 2025.12.08 | ₩31,502 | ₩31,650 | ₩31,046 | ₩31,301 | -0.64% | 319.9만 |
|---|
| 2025.12.05 | ₩31,221 | ₩31,677 | ₩31,207 | ₩31,583 | +1.16% | 208만 |
|---|
| 2025.12.04 | ₩31,114 | ₩31,301 | ₩31,087 | ₩31,140 | +0.09% | 158.9만 |
|---|
| 2025.12.03 | ₩31,422 | ₩31,878 | ₩30,979 | ₩31,087 | -1.07% | 411.1만 |
|---|
| 2025.12.02 | ₩31,476 | ₩31,476 | ₩31,006 | ₩31,342 | -0.43% | 233.4만 |
|---|
| 2025.12.01 | ₩31,596 | ₩31,610 | ₩31,288 | ₩31,502 | -0.30% | 263.6만 |
|---|
| 2025.11.28 | ₩31,315 | ₩31,529 | ₩31,167 | ₩31,529 | +0.69% | 143.8만 |
|---|
| 2025.11.26 | ₩30,872 | ₩31,248 | ₩30,792 | ₩31,114 | +0.78% | 211만 |
|---|
| 2025.11.25 | ₩30,953 | ₩31,368 | ₩30,658 | ₩30,872 | -0.26% | 271.9만 |
|---|
| 2025.11.24 | ₩30,899 | ₩31,181 | ₩30,818 | ₩30,939 | +0.13% | 349.8만 |
|---|
| 2025.11.21 | ₩30,805 | ₩31,368 | ₩30,684 | ₩31,020 | +0.70% | 315.8만 |
|---|
| 2025.11.20 | ₩30,483 | ₩30,872 | ₩30,376 | ₩30,778 | +0.97% | 341.1만 |
|---|
| 2025.11.19 | ₩30,711 | ₩30,792 | ₩29,987 | ₩30,564 | -0.48% | 293.3만 |
|---|
| 2025.11.18 | ₩30,939 | ₩31,020 | ₩30,497 | ₩30,872 | -0.22% | 360.8만 |
|---|
| 2025.11.17 | ₩30,751 | ₩30,926 | ₩30,456 | ₩30,899 | +0.48% | 273.4만 |
|---|
| 2025.11.14 | ₩31,073 | ₩31,073 | ₩30,523 | ₩30,617 | -1.47% | 347.2만 |
|---|
| 2025.11.13 | ₩30,537 | ₩31,060 | ₩30,456 | ₩30,993 | +1.49% | 401.5만 |
|---|
| 2025.11.12 | ₩31,382 | ₩31,395 | ₩30,537 | ₩30,537 | -2.69% | 287.3만 |
|---|
| 2025.11.11 | ₩30,818 | ₩31,516 | ₩30,818 | ₩31,395 | +1.87% | 457.2만 |
|---|
| 2025.11.10 | ₩30,886 | ₩30,939 | ₩30,577 | ₩30,765 | -0.39% | 286.1만 |
|---|
| 2025.11.07 | ₩30,845 | ₩31,248 | ₩30,684 | ₩31,100 | +0.83% | 291.3만 |
|---|
| 2025.11.06 | ₩30,926 | ₩31,918 | ₩30,443 | ₩31,073 | +0.48% | 396.1만 |
|---|
| 2025.11.05 | ₩29,799 | ₩30,416 | ₩29,746 | ₩30,027 | +0.77% | 552.5만 |
|---|
| 2025.11.04 | ₩30,188 | ₩30,403 | ₩29,826 | ₩29,893 | -0.98% | 366.1만 |
|---|
| 2025.11.03 | ₩30,483 | ₩30,497 | ₩29,987 | ₩30,403 | -0.26% | 329.4만 |
|---|
| 2025.10.31 | ₩30,899 | ₩30,926 | ₩30,604 | ₩30,658 | -0.78% | 226.6만 |
|---|
| 2025.10.30 | ₩31,355 | ₩31,449 | ₩30,966 | ₩30,993 | -1.15% | 270.6만 |
|---|
| 2025.10.29 | ₩31,596 | ₩31,878 | ₩31,288 | ₩31,502 | -0.30% | 275.6만 |
|---|
| 2025.10.28 | ₩31,409 | ₩31,824 | ₩31,167 | ₩31,610 | +0.64% | 251만 |
|---|
| 2025.10.27 | ₩31,757 | ₩31,851 | ₩31,422 | ₩31,489 | -0.84% | 265.6만 |
|---|
| 2025.10.24 | ₩32,012 | ₩32,079 | ₩31,878 | ₩31,932 | -0.25% | 193.1만 |
|---|
| 2025.10.23 | ₩32,307 | ₩32,535 | ₩31,999 | ₩31,999 | -0.95% | 188.3만 |
|---|
| 2025.10.22 | ₩31,932 | ₩32,669 | ₩31,932 | ₩32,240 | +0.97% | 264.8만 |
|---|
| 2025.10.21 | ₩31,985 | ₩32,173 | ₩31,932 | ₩32,093 | +0.34% | 191.7만 |
|---|
| 2025.10.20 | ₩32,548 | ₩32,602 | ₩31,811 | ₩31,999 | -1.69% | 258만 |
|---|
| 2025.10.17 | ₩31,690 | ₩32,803 | ₩31,489 | ₩32,535 | +2.67% | 518.3만 |
|---|
| 2025.10.16 | ₩31,730 | ₩32,119 | ₩31,637 | ₩31,771 | +0.13% | 332만 |
|---|
| 2025.10.15 | ₩31,932 | ₩32,978 | ₩31,476 | ₩31,717 | -0.67% | 509.2만 |
|---|
| 2025.10.14 | ₩31,972 | ₩32,468 | ₩30,148 | ₩31,288 | -2.14% | 1155.2만 |
|---|
| 2025.10.13 | ₩31,771 | ₩32,642 | ₩31,717 | ₩32,455 | +2.15% | 525.8만 |
|---|
| 2025.10.10 | ₩31,569 | ₩32,119 | ₩31,409 | ₩32,052 | +1.53% | 440.1만 |
|---|