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 | ₩26,408 | ₩26,421 | ₩25,053 | ₩25,187 | -4.62% | 1030.1만 |
| 2026.10.08 | ₩26,475 | ₩26,917 | ₩26,394 | ₩26,770 | +1.11% | 450.8만 |
| 2026.10.07 | ₩26,434 | ₩26,676 | ₩26,354 | ₩26,502 | +0.25% | 520.1만 |
| 2026.10.06 | ₩26,421 | ₩26,515 | ₩26,180 | ₩26,488 | +0.25% | 495.4만 |
| 2026.10.05 | ₩26,421 | ₩26,475 | ₩26,220 | ₩26,475 | +0.20% | 715.4만 |
| 2026.10.02 | ₩26,716 | ₩27,118 | ₩26,461 | ₩26,461 | -0.95% | 539.9만 |
| 2026.10.01 | ₩27,253 | ₩27,306 | ₩26,475 | ₩26,716 | -1.97% | 429.9만 |
| 2026.09.30 | ₩27,092 | ₩27,521 | ₩26,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,279 |
| +0.69% |
| 295.4만 |
| 2026.09.29 | ₩27,494 | ₩27,534 | ₩27,011 | ₩27,011 | -1.76% | 490.2만 |
|---|
| 2026.09.28 | ₩28,098 | ₩28,098 | ₩27,440 | ₩27,574 | -1.86% | 432.5만 |
|---|
| 2026.09.25 | ₩28,540 | ₩28,607 | ₩27,990 | ₩28,124 | -1.46% | 391만 |
|---|
| 2026.09.24 | ₩29,023 | ₩29,170 | ₩28,567 | ₩28,567 | -1.57% | 362.8만 |
|---|
| 2026.09.23 | ₩29,036 | ₩29,251 | ₩28,688 | ₩28,983 | -0.18% | 415.8만 |
|---|
| 2026.09.22 | ₩29,533 | ₩29,694 | ₩29,023 | ₩29,103 | -1.45% | 630.1만 |
|---|
| 2026.09.21 | ₩29,626 | ₩29,801 | ₩29,372 | ₩29,492 | -0.45% | 466만 |
|---|
| 2026.09.18 | ₩29,761 | ₩29,761 | ₩29,224 | ₩29,586 | -0.59% | 402.1만 |
|---|
| 2026.09.17 | ₩30,284 | ₩31,061 | ₩29,881 | ₩29,881 | -1.33% | 481.5만 |
|---|
| 2026.09.16 | ₩30,686 | ₩30,820 | ₩30,109 | ₩30,176 | -1.66% | 716.8만 |
|---|
| 2026.09.15 | ₩31,249 | ₩31,732 | ₩30,538 | ₩30,713 | -1.72% | 731.6만 |
|---|
| 2026.09.14 | ₩31,504 | ₩31,678 | ₩31,263 | ₩31,477 | -0.09% | 422.1만 |
|---|
| 2026.09.11 | ₩31,303 | ₩31,544 | ₩31,222 | ₩31,370 | +0.21% | 259만 |
|---|
| 2026.09.10 | ₩31,410 | ₩31,504 | ₩30,887 | ₩31,182 | -0.73% | 393.1만 |
|---|
| 2026.09.09 | ₩31,678 | ₩31,759 | ₩31,129 | ₩31,289 | -1.23% | 352.5만 |
|---|
| 2026.09.08 | ₩31,732 | ₩31,853 | ₩31,477 | ₩31,719 | -0.04% | 376.5만 |
|---|
| 2026.09.04 | ₩31,719 | ₩31,933 | ₩31,598 | ₩31,745 | +0.08% | 241.4만 |
|---|
| 2026.09.03 | ₩31,611 | ₩32,041 | ₩31,558 | ₩31,933 | +1.02% | 276.7만 |
|---|
| 2026.09.02 | ₩31,531 | ₩31,839 | ₩31,316 | ₩31,383 | -0.47% | 314.4만 |
|---|
| 2026.09.01 | ₩31,665 | ₩32,054 | ₩31,357 | ₩31,397 | -0.85% | 420.6만 |
|---|
| 2026.08.31 | ₩31,410 | ₩31,772 | ₩31,370 | ₩31,638 | +0.73% | 325.8만 |
|---|
| 2026.08.28 | ₩31,491 | ₩31,638 | ₩31,222 | ₩31,464 | -0.09% | 185.4만 |
|---|
| 2026.08.27 | ₩31,383 | ₩31,611 | ₩31,236 | ₩31,383 | 0.00% | 170.9만 |
|---|
| 2026.08.26 | ₩31,558 | ₩31,692 | ₩31,383 | ₩31,504 | -0.17% | 210.9만 |
|---|
| 2026.08.25 | ₩31,853 | ₩31,973 | ₩31,517 | ₩31,638 | -0.67% | 167.8만 |
|---|
| 2026.08.24 | ₩31,678 | ₩32,108 | ₩31,638 | ₩31,987 | +0.97% | 228만 |
|---|
| 2026.08.21 | ₩31,973 | ₩32,067 | ₩31,719 | ₩31,799 | -0.55% | 159만 |
|---|
| 2026.08.20 | ₩31,813 | ₩32,014 | ₩31,571 | ₩31,893 | +0.25% | 249.7만 |
|---|
| 2026.08.19 | ₩31,437 | ₩31,880 | ₩31,437 | ₩31,786 | +1.11% | 235.5만 |
|---|
| 2026.08.18 | ₩31,450 | ₩31,732 | ₩31,330 | ₩31,330 | -0.38% | 245.5만 |
|---|
| 2026.08.17 | ₩31,464 | ₩31,692 | ₩31,316 | ₩31,316 | -0.47% | 249만 |
|---|
| 2026.08.14 | ₩31,370 | ₩31,692 | ₩31,343 | ₩31,477 | +0.34% | 297.5만 |
|---|
| 2026.08.13 | ₩31,048 | ₩31,276 | ₩30,847 | ₩31,276 | +0.73% | 273.2만 |
|---|
| 2026.08.12 | ₩31,142 | ₩31,222 | ₩30,766 | ₩31,021 | -0.39% | 284.2만 |
|---|
| 2026.08.11 | ₩30,753 | ₩31,437 | ₩30,699 | ₩31,343 | +1.92% | 427.5만 |
|---|
| 2026.08.10 | ₩30,364 | ₩30,431 | ₩30,069 | ₩30,230 | -0.44% | 352.1만 |
|---|
| 2026.08.07 | ₩30,592 | ₩30,740 | ₩30,284 | ₩30,512 | -0.26% | 312.2만 |
|---|
| 2026.08.06 | ₩29,720 | ₩30,874 | ₩29,694 | ₩30,538 | +2.75% | 545만 |
|---|
| 2026.08.05 | ₩29,546 | ₩29,626 | ₩29,077 | ₩29,586 | +0.14% | 771.6만 |
|---|
| 2026.08.04 | ₩28,969 | ₩29,519 | ₩28,647 | ₩29,506 | +1.85% | 858.3만 |
|---|
| 2026.08.03 | ₩29,372 | ₩29,546 | ₩29,063 | ₩29,224 | -0.50% | 190만 |
|---|
| 2026.07.31 | ₩28,942 | ₩29,090 | ₩28,567 | ₩29,077 | +0.46% | 436.5만 |
|---|
| 2026.07.30 | ₩29,841 | ₩29,841 | ₩29,023 | ₩29,103 | -2.47% | 403.5만 |
|---|
| 2026.07.29 | ₩29,238 | ₩30,056 | ₩29,238 | ₩29,948 | +2.43% | 556.7만 |
|---|
| 2026.07.28 | ₩28,755 | ₩29,331 | ₩28,755 | ₩29,251 | +1.73% | 342.8만 |
|---|
| 2026.07.27 | ₩28,647 | ₩28,889 | ₩28,486 | ₩28,486 | -0.56% | 348.6만 |
|---|
| 2026.07.24 | ₩28,366 | ₩28,714 | ₩28,339 | ₩28,567 | +0.71% | 287.6만 |
|---|
| 2026.07.23 | ₩28,701 | ₩28,795 | ₩28,352 | ₩28,446 | -0.89% | 346만 |
|---|
| 2026.07.22 | ₩29,278 | ₩29,412 | ₩28,741 | ₩28,808 | -1.60% | 409.7만 |
|---|
| 2026.07.21 | ₩29,117 | ₩29,238 | ₩28,835 | ₩29,036 | -0.28% | 321.7만 |
|---|
| 2026.07.20 | ₩29,184 | ₩29,358 | ₩29,050 | ₩29,103 | -0.28% | 309.2만 |
|---|
| 2026.07.17 | ₩29,908 | ₩30,029 | ₩29,251 | ₩29,291 | -2.06% | 414.4만 |
|---|
| 2026.07.16 | ₩29,170 | ₩29,761 | ₩29,050 | ₩29,694 | +1.79% | 516.3만 |
|---|
| 2026.07.15 | ₩28,406 | ₩29,291 | ₩28,393 | ₩28,969 | +1.98% | 367.9만 |
|---|
| 2026.07.14 | ₩28,728 | ₩28,849 | ₩28,366 | ₩28,433 | -1.03% | 433.2만 |
|---|
| 2026.07.13 | ₩28,835 | ₩29,130 | ₩28,768 | ₩28,768 | -0.23% | 352.8만 |
|---|
| 2026.07.10 | ₩28,607 | ₩28,929 | ₩28,554 | ₩28,674 | +0.23% | 300.6만 |
|---|
| 2026.07.09 | ₩28,688 | ₩28,768 | ₩28,419 | ₩28,594 | -0.33% | 364.6만 |
|---|
| 2026.07.08 | ₩28,674 | ₩29,197 | ₩28,567 | ₩28,768 | +0.33% | 379만 |
|---|
| 2026.07.07 | ₩28,124 | ₩29,036 | ₩28,071 | ₩28,701 | +2.05% | 474.9만 |
|---|
| 2026.07.06 | ₩29,036 | ₩29,036 | ₩27,990 | ₩27,990 | -3.60% | 518.3만 |
|---|
| 2026.07.02 | ₩29,036 | ₩29,546 | ₩28,406 | ₩28,728 | -1.06% | 765.7만 |
|---|
| 2026.07.01 | ₩28,567 | ₩28,728 | ₩28,165 | ₩28,191 | -1.31% | 261.2만 |
|---|
| 2026.06.30 | ₩29,841 | ₩29,881 | ₩28,835 | ₩28,849 | -3.33% | 492만 |
|---|
| 2026.06.29 | ₩30,766 | ₩30,766 | ₩29,761 | ₩29,854 | -2.96% | 460.4만 |
|---|
| 2026.06.26 | ₩31,169 | ₩31,222 | ₩30,605 | ₩30,740 | -1.38% | 356.2만 |
|---|
| 2026.06.25 | ₩31,155 | ₩31,209 | ₩30,753 | ₩31,115 | -0.13% | 330.7만 |
|---|
| 2026.06.24 | ₩30,994 | ₩31,397 | ₩30,713 | ₩31,115 | +0.39% | 385.6만 |
|---|
| 2026.06.23 | ₩30,538 | ₩31,008 | ₩30,471 | ₩30,901 | +1.19% | 284만 |
|---|
| 2026.06.22 | ₩30,968 | ₩31,129 | ₩30,377 | ₩30,377 | -1.91% | 391만 |
|---|
| 2026.06.18 | ₩31,236 | ₩31,316 | ₩31,048 | ₩31,222 | -0.04% | 300.8만 |
|---|
| 2026.06.17 | ₩31,692 | ₩31,853 | ₩31,155 | ₩31,222 | -1.48% | 420.8만 |
|---|
| 2026.06.16 | ₩32,188 | ₩32,309 | ₩31,678 | ₩31,947 | -0.75% | 607.1만 |
|---|
| 2026.06.15 | ₩32,845 | ₩32,845 | ₩32,228 | ₩32,242 | -1.84% | 357.5만 |
|---|
| 2026.06.12 | ₩33,060 | ₩33,100 | ₩32,765 | ₩32,979 | -0.24% | 269.4만 |
|---|
| 2026.06.11 | ₩33,167 | ₩33,261 | ₩32,765 | ₩32,953 | -0.65% | 364.2만 |
|---|
| 2026.06.10 | ₩33,100 | ₩33,382 | ₩32,792 | ₩33,140 | +0.12% | 340만 |
|---|
| 2026.06.09 | ₩32,470 | ₩33,127 | ₩32,470 | ₩32,966 | +1.53% | 441.7만 |
|---|
| 2026.06.08 | ₩32,590 | ₩32,845 | ₩32,188 | ₩32,429 | -0.49% | 252.7만 |
|---|
| 2026.06.05 | ₩32,429 | ₩32,899 | ₩32,282 | ₩32,738 | +0.95% | 419.2만 |
|---|
| 2026.06.04 | ₩33,221 | ₩33,221 | ₩32,081 | ₩32,295 | -2.79% | 711.9만 |
|---|
| 2026.06.03 | ₩32,859 | ₩33,341 | ₩32,725 | ₩32,872 | +0.04% | 882.1만 |
|---|
| 2026.06.02 | ₩33,730 | ₩33,932 | ₩32,899 | ₩33,046 | -2.03% | 379.4만 |
|---|
| 2026.06.01 | ₩33,462 | ₩33,851 | ₩33,462 | ₩33,610 | +0.44% | 410.7만 |
|---|
| 2026.05.29 | ₩33,435 | ₩33,797 | ₩33,261 | ₩33,677 | +0.72% | 707.2만 |
|---|
| 2026.05.28 | ₩33,637 | ₩33,730 | ₩33,301 | ₩33,409 | -0.68% | 401.4만 |
|---|
| 2026.05.27 | ₩33,234 | ₩33,999 | ₩33,234 | ₩33,650 | +1.25% | 346.6만 |
|---|
| 2026.05.26 | ₩33,113 | ₩33,489 | ₩32,953 | ₩33,261 | +0.45% | 300.7만 |
|---|
| 2026.05.22 | ₩32,711 | ₩33,100 | ₩32,684 | ₩32,993 | +0.86% | 175.5만 |
|---|
| 2026.05.21 | ₩32,362 | ₩32,859 | ₩32,121 | ₩32,711 | +1.08% | 249.7만 |
|---|
| 2026.05.20 | ₩32,041 | ₩32,523 | ₩32,041 | ₩32,416 | +1.17% | 335.8만 |
|---|
| 2026.05.19 | ₩31,866 | ₩32,657 | ₩31,866 | ₩32,161 | +0.93% | 327.4만 |
|---|
| 2026.05.18 | ₩31,826 | ₩32,081 | ₩31,678 | ₩31,947 | +0.38% | 213.8만 |
|---|
| 2026.05.15 | ₩32,295 | ₩32,644 | ₩31,893 | ₩31,906 | -1.20% | 334.7만 |
|---|
| 2026.05.14 | ₩32,832 | ₩33,046 | ₩32,429 | ₩32,443 | -1.18% | 298.1만 |
|---|
| 2026.05.13 | ₩32,926 | ₩33,261 | ₩32,590 | ₩32,711 | -0.65% | 284.6만 |
|---|
| 2026.05.12 | ₩32,671 | ₩33,006 | ₩32,483 | ₩32,818 | +0.45% | 278.1만 |
|---|
| 2026.05.11 | ₩32,523 | ₩32,979 | ₩32,497 | ₩32,564 | +0.12% | 295.7만 |
|---|
| 2026.05.08 | ₩32,885 | ₩32,939 | ₩32,282 | ₩32,376 | -1.55% | 342.6만 |
|---|
| 2026.05.07 | ₩32,832 | ₩33,154 | ₩32,282 | ₩32,953 | +0.37% | 576만 |
|---|
| 2026.05.06 | ₩32,403 | ₩32,590 | ₩32,215 | ₩32,497 | +0.29% | 416.6만 |
|---|
| 2026.05.05 | ₩32,108 | ₩32,483 | ₩32,067 | ₩32,322 | +0.67% | 187.6만 |
|---|
| 2026.05.04 | ₩31,813 | ₩32,175 | ₩31,813 | ₩32,094 | +0.89% | 179.4만 |
|---|
| 2026.05.01 | ₩31,920 | ₩32,215 | ₩31,826 | ₩32,134 | +0.67% | 199.2만 |
|---|
| 2026.04.30 | ₩31,196 | ₩31,933 | ₩31,196 | ₩31,893 | +2.24% | 305.3만 |
|---|
| 2026.04.29 | ₩31,397 | ₩31,531 | ₩31,061 | ₩31,196 | -0.64% | 242.9만 |
|---|
| 2026.04.28 | ₩31,571 | ₩31,772 | ₩31,424 | ₩31,517 | -0.17% | 292.7만 |
|---|
| 2026.04.27 | ₩32,094 | ₩32,108 | ₩31,558 | ₩31,598 | -1.55% | 244.3만 |
|---|
| 2026.04.24 | ₩32,255 | ₩32,309 | ₩31,880 | ₩32,027 | -0.71% | 210.3만 |
|---|
| 2026.04.23 | ₩31,906 | ₩32,322 | ₩31,786 | ₩32,322 | +1.30% | 279.7만 |
|---|
| 2026.04.22 | ₩32,161 | ₩32,416 | ₩31,786 | ₩31,826 | -1.04% | 370.5만 |
|---|
| 2026.04.21 | ₩32,175 | ₩32,309 | ₩32,014 | ₩32,054 | -0.38% | 378.9만 |
|---|
| 2026.04.20 | ₩32,215 | ₩32,376 | ₩32,054 | ₩32,121 | -0.29% | 234.5만 |
|---|
| 2026.04.17 | ₩32,483 | ₩32,657 | ₩32,282 | ₩32,309 | -0.54% | 246.1만 |
|---|
| 2026.04.16 | ₩31,960 | ₩32,470 | ₩31,960 | ₩32,403 | +1.38% | 216.1만 |
|---|
| 2026.04.15 | ₩31,920 | ₩32,148 | ₩31,772 | ₩31,947 | +0.08% | 223만 |
|---|
| 2026.04.14 | ₩31,464 | ₩32,067 | ₩31,464 | ₩31,987 | +1.66% | 320.9만 |
|---|
| 2026.04.13 | ₩31,276 | ₩31,571 | ₩31,008 | ₩31,517 | +0.77% | 272.5만 |
|---|
| 2026.04.10 | ₩32,041 | ₩32,523 | ₩31,276 | ₩31,316 | -2.26% | 415.6만 |
|---|
| 2026.04.09 | ₩32,483 | ₩32,537 | ₩31,973 | ₩32,041 | -1.36% | 450.2만 |
|---|
| 2026.04.08 | ₩32,376 | ₩32,429 | ₩31,973 | ₩32,349 | -0.08% | 312.2만 |
|---|
| 2026.04.07 | ₩32,416 | ₩32,617 | ₩31,920 | ₩31,960 | -1.41% | 335.5만 |
|---|
| 2026.04.06 | ₩32,644 | ₩32,979 | ₩32,523 | ₩32,537 | -0.33% | 272.8만 |
|---|
| 2026.04.02 | ₩33,462 | ₩33,677 | ₩32,349 | ₩32,792 | -2.00% | 807.1만 |
|---|
| 2026.04.01 | ₩33,677 | ₩34,160 | ₩33,663 | ₩34,039 | +1.08% | 300.3만 |
|---|
| 2026.03.31 | ₩34,160 | ₩34,160 | ₩33,569 | ₩33,851 | -0.90% | 447.7만 |
|---|
| 2026.03.30 | ₩33,865 | ₩34,267 | ₩33,730 | ₩33,838 | -0.08% | 334.1만 |
|---|
| 2026.03.27 | ₩34,200 | ₩34,200 | ₩33,744 | ₩33,865 | -0.98% | 296만 |
|---|
| 2026.03.26 | ₩34,160 | ₩34,441 | ₩34,039 | ₩34,160 | 0.00% | 249.9만 |
|---|
| 2026.03.25 | ₩34,723 | ₩34,790 | ₩34,186 | ₩34,186 | -1.54% | 225.6만 |
|---|
| 2026.03.24 | ₩34,428 | ₩34,911 | ₩34,267 | ₩34,642 | +0.62% | 263만 |
|---|
| 2026.03.23 | ₩34,589 | ₩34,723 | ₩34,240 | ₩34,549 | -0.12% | 314.2만 |
|---|
| 2026.03.20 | ₩34,629 | ₩34,696 | ₩34,361 | ₩34,589 | -0.12% | 534만 |
|---|
| 2026.03.19 | ₩34,575 | ₩34,803 | ₩34,213 | ₩34,508 | -0.19% | 420.6만 |
|---|
| 2026.03.18 | ₩34,723 | ₩34,897 | ₩34,441 | ₩34,535 | -0.54% | 341.1만 |
|---|
| 2026.03.17 | ₩34,870 | ₩35,487 | ₩34,857 | ₩34,884 | +0.04% | 340.7만 |
|---|
| 2026.03.16 | ₩34,079 | ₩34,830 | ₩33,932 | ₩34,736 | +1.93% | 492.5만 |
|---|
| 2026.03.13 | ₩34,495 | ₩34,696 | ₩34,173 | ₩34,294 | -0.58% | 322.1만 |
|---|
| 2026.03.12 | ₩34,575 | ₩34,803 | ₩34,414 | ₩34,441 | -0.39% | 369.9만 |
|---|
| 2026.03.11 | ₩35,313 | ₩35,420 | ₩34,549 | ₩34,723 | -1.67% | 454.2만 |
|---|
| 2026.03.10 | ₩34,750 | ₩35,514 | ₩34,696 | ₩35,393 | +1.85% | 512.9만 |
|---|
| 2026.03.09 | ₩34,736 | ₩35,018 | ₩34,455 | ₩34,709 | -0.08% | 371.4만 |
|---|
| 2026.03.06 | ₩34,777 | ₩35,098 | ₩34,428 | ₩34,951 | +0.50% | 371.8만 |
|---|
| 2026.03.05 | ₩35,259 | ₩35,407 | ₩34,683 | ₩34,844 | -1.18% | 434.9만 |
|---|
| 2026.03.04 | ₩35,367 | ₩35,541 | ₩35,058 | ₩35,474 | +0.30% | 359.4만 |
|---|
| 2026.03.03 | ₩35,072 | ₩35,568 | ₩34,790 | ₩35,407 | +0.96% | 309.1만 |
|---|
| 2026.03.02 | ₩35,165 | ₩35,447 | ₩34,709 | ₩35,179 | +0.04% | 246.4만 |
|---|
| 2026.02.27 | ₩34,616 | ₩35,407 | ₩34,616 | ₩35,286 | +1.94% | 333.9만 |
|---|
| 2026.02.26 | ₩34,468 | ₩34,575 | ₩34,267 | ₩34,428 | -0.12% | 295.8만 |
|---|
| 2026.02.25 | ₩34,696 | ₩35,005 | ₩34,321 | ₩34,374 | -0.93% | 373.5만 |
|---|
| 2026.02.24 | ₩35,072 | ₩35,206 | ₩34,549 | ₩34,911 | -0.46% | 315.9만 |
|---|
| 2026.02.23 | ₩34,790 | ₩35,031 | ₩34,602 | ₩34,964 | +0.50% | 219.9만 |
|---|
| 2026.02.20 | ₩34,495 | ₩34,616 | ₩34,146 | ₩34,602 | +0.31% | 232.9만 |
|---|
| 2026.02.19 | ₩34,414 | ₩34,495 | ₩34,186 | ₩34,294 | -0.35% | 215.5만 |
|---|
| 2026.02.18 | ₩34,455 | ₩34,616 | ₩34,253 | ₩34,481 | +0.08% | 248.7만 |
|---|
| 2026.02.17 | ₩34,267 | ₩34,642 | ₩34,240 | ₩34,589 | +0.94% | 202.8만 |
|---|
| 2026.02.13 | ₩34,669 | ₩34,803 | ₩34,253 | ₩34,481 | -0.54% | 245.9만 |
|---|
| 2026.02.12 | ₩34,388 | ₩34,803 | ₩34,119 | ₩34,642 | +0.74% | 387.6만 |
|---|
| 2026.02.11 | ₩34,575 | ₩34,616 | ₩34,294 | ₩34,401 | -0.50% | 260.7만 |
|---|
| 2026.02.10 | ₩34,481 | ₩34,911 | ₩34,428 | ₩34,642 | +0.47% | 392.4만 |
|---|
| 2026.02.09 | ₩33,797 | ₩34,414 | ₩33,650 | ₩34,361 | +1.67% | 477.5만 |
|---|
| 2026.02.06 | ₩34,186 | ₩34,455 | ₩33,596 | ₩33,637 | -1.61% | 664.5만 |
|---|
| 2026.02.05 | ₩34,602 | ₩34,602 | ₩33,489 | ₩34,294 | -0.89% | 790.2만 |
|---|
| 2026.02.04 | ₩35,246 | ₩35,528 | ₩35,045 | ₩35,326 | +0.23% | 493.6만 |
|---|
| 2026.02.03 | ₩34,616 | ₩35,219 | ₩34,535 | ₩35,005 | +1.12% | 459.4만 |
|---|
| 2026.02.02 | ₩34,629 | ₩35,045 | ₩34,374 | ₩34,642 | +0.04% | 519.6만 |
|---|
| 2026.01.30 | ₩34,253 | ₩34,723 | ₩34,079 | ₩34,683 | +1.25% | 391.9만 |
|---|
| 2026.01.29 | ₩34,133 | ₩34,388 | ₩33,985 | ₩34,186 | +0.16% | 407.3만 |
|---|
| 2026.01.28 | ₩34,173 | ₩34,388 | ₩33,865 | ₩33,891 | -0.82% | 435.3만 |
|---|
| 2026.01.27 | ₩34,093 | ₩34,696 | ₩33,999 | ₩34,227 | +0.39% | 352.5만 |
|---|
| 2026.01.26 | ₩33,811 | ₩33,958 | ₩33,556 | ₩33,730 | -0.24% | 236.3만 |
|---|
| 2026.01.23 | ₩33,207 | ₩33,824 | ₩33,207 | ₩33,797 | +1.78% | 339.3만 |
|---|
| 2026.01.22 | ₩32,926 | ₩33,301 | ₩32,926 | ₩33,140 | +0.65% | 307.2만 |
|---|
| 2026.01.21 | ₩32,725 | ₩33,006 | ₩32,657 | ₩32,872 | +0.45% | 291.3만 |
|---|
| 2026.01.20 | ₩32,590 | ₩32,859 | ₩32,000 | ₩32,711 | +0.37% | 364.8만 |
|---|
| 2026.01.16 | ₩32,510 | ₩32,617 | ₩32,094 | ₩32,376 | -0.41% | 265만 |
|---|
| 2026.01.15 | ₩32,282 | ₩32,751 | ₩32,215 | ₩32,510 | +0.71% | 228.3만 |
|---|
| 2026.01.14 | ₩32,027 | ₩32,698 | ₩31,880 | ₩32,483 | +1.42% | 353만 |
|---|
| 2026.01.13 | ₩31,987 | ₩32,121 | ₩31,665 | ₩31,813 | -0.55% | 263.7만 |
|---|
| 2026.01.12 | ₩32,054 | ₩32,255 | ₩31,745 | ₩31,973 | -0.25% | 213.6만 |
|---|
| 2026.01.09 | ₩31,719 | ₩31,960 | ₩31,625 | ₩31,839 | +0.38% | 226.7만 |
|---|
| 2026.01.08 | ₩31,236 | ₩31,920 | ₩31,236 | ₩31,853 | +1.98% | 379.8만 |
|---|
| 2026.01.07 | ₩31,370 | ₩31,571 | ₩31,115 | ₩31,289 | -0.26% | 204.3만 |
|---|
| 2026.01.06 | ₩31,880 | ₩32,094 | ₩31,169 | ₩31,222 | -2.06% | 362.1만 |
|---|
| 2026.01.05 | ₩31,652 | ₩31,906 | ₩31,410 | ₩31,813 | +0.51% | 419.3만 |
|---|
| 2026.01.02 | ₩31,933 | ₩32,215 | ₩31,705 | ₩31,732 | -0.63% | 309.7만 |
|---|
| 2025.12.31 | ₩31,611 | ₩32,134 | ₩31,598 | ₩31,947 | +1.06% | 327.5만 |
|---|
| 2025.12.30 | ₩31,330 | ₩31,799 | ₩31,249 | ₩31,611 | +0.90% | 288.8만 |
|---|
| 2025.12.29 | ₩30,726 | ₩31,450 | ₩30,726 | ₩31,357 | +2.05% | 303.6만 |
|---|
| 2025.12.26 | ₩30,968 | ₩31,209 | ₩30,860 | ₩30,914 | -0.17% | 122.8만 |
|---|
| 2025.12.24 | ₩30,418 | ₩30,914 | ₩30,418 | ₩30,860 | +1.46% | 132.4만 |
|---|
| 2025.12.23 | ₩30,605 | ₩30,646 | ₩30,351 | ₩30,485 | -0.39% | 261.7만 |
|---|
| 2025.12.22 | ₩30,579 | ₩30,579 | ₩30,217 | ₩30,485 | -0.31% | 363.9만 |
|---|
| 2025.12.19 | ₩30,538 | ₩30,914 | ₩30,485 | ₩30,632 | +0.31% | 264만 |
|---|
| 2025.12.18 | ₩30,927 | ₩31,102 | ₩30,605 | ₩30,646 | -0.91% | 362.6만 |
|---|
| 2025.12.17 | ₩31,182 | ₩31,383 | ₩31,021 | ₩31,048 | -0.43% | 286.1만 |
|---|
| 2025.12.16 | ₩31,652 | ₩31,839 | ₩31,289 | ₩31,289 | -1.14% | 433.2만 |
|---|
| 2025.12.15 | ₩31,397 | ₩31,906 | ₩31,263 | ₩31,665 | +0.85% | 332.1만 |
|---|
| 2025.12.12 | ₩31,517 | ₩31,987 | ₩31,491 | ₩31,799 | +0.89% | 378.3만 |
|---|
| 2025.12.11 | ₩31,517 | ₩32,000 | ₩31,357 | ₩31,383 | -0.43% | 341.1만 |
|---|
| 2025.12.10 | ₩31,155 | ₩31,303 | ₩30,914 | ₩31,102 | -0.17% | 301.3만 |
|---|
| 2025.12.09 | ₩31,839 | ₩32,081 | ₩30,954 | ₩31,048 | -2.49% | 286.7만 |
|---|
| 2025.12.08 | ₩31,504 | ₩31,652 | ₩31,048 | ₩31,303 | -0.64% | 319.9만 |
|---|
| 2025.12.05 | ₩31,222 | ₩31,678 | ₩31,209 | ₩31,585 | +1.16% | 208만 |
|---|
| 2025.12.04 | ₩31,115 | ₩31,303 | ₩31,088 | ₩31,142 | +0.09% | 158.9만 |
|---|
| 2025.12.03 | ₩31,424 | ₩31,880 | ₩30,981 | ₩31,088 | -1.07% | 411.1만 |
|---|
| 2025.12.02 | ₩31,477 | ₩31,477 | ₩31,008 | ₩31,343 | -0.43% | 233.4만 |
|---|
| 2025.12.01 | ₩31,598 | ₩31,611 | ₩31,289 | ₩31,504 | -0.30% | 263.6만 |
|---|
| 2025.11.28 | ₩31,316 | ₩31,531 | ₩31,169 | ₩31,531 | +0.69% | 143.8만 |
|---|
| 2025.11.26 | ₩30,874 | ₩31,249 | ₩30,793 | ₩31,115 | +0.78% | 211만 |
|---|
| 2025.11.25 | ₩30,954 | ₩31,370 | ₩30,659 | ₩30,874 | -0.26% | 271.9만 |
|---|
| 2025.11.24 | ₩30,901 | ₩31,182 | ₩30,820 | ₩30,941 | +0.13% | 349.8만 |
|---|
| 2025.11.21 | ₩30,807 | ₩31,370 | ₩30,686 | ₩31,021 | +0.70% | 315.8만 |
|---|
| 2025.11.20 | ₩30,485 | ₩30,874 | ₩30,377 | ₩30,780 | +0.97% | 341.1만 |
|---|
| 2025.11.19 | ₩30,713 | ₩30,793 | ₩29,989 | ₩30,565 | -0.48% | 293.3만 |
|---|
| 2025.11.18 | ₩30,941 | ₩31,021 | ₩30,498 | ₩30,874 | -0.22% | 360.8만 |
|---|
| 2025.11.17 | ₩30,753 | ₩30,927 | ₩30,458 | ₩30,901 | +0.48% | 273.4만 |
|---|
| 2025.11.14 | ₩31,075 | ₩31,075 | ₩30,525 | ₩30,619 | -1.47% | 347.2만 |
|---|
| 2025.11.13 | ₩30,538 | ₩31,061 | ₩30,458 | ₩30,994 | +1.49% | 401.5만 |
|---|
| 2025.11.12 | ₩31,383 | ₩31,397 | ₩30,538 | ₩30,538 | -2.69% | 287.3만 |
|---|
| 2025.11.11 | ₩30,820 | ₩31,517 | ₩30,820 | ₩31,397 | +1.87% | 457.2만 |
|---|
| 2025.11.10 | ₩30,887 | ₩30,941 | ₩30,579 | ₩30,766 | -0.39% | 286.1만 |
|---|
| 2025.11.07 | ₩30,847 | ₩31,249 | ₩30,686 | ₩31,102 | +0.83% | 291.3만 |
|---|
| 2025.11.06 | ₩30,927 | ₩31,920 | ₩30,445 | ₩31,075 | +0.48% | 396.1만 |
|---|
| 2025.11.05 | ₩29,801 | ₩30,418 | ₩29,747 | ₩30,029 | +0.77% | 552.5만 |
|---|
| 2025.11.04 | ₩30,190 | ₩30,404 | ₩29,828 | ₩29,895 | -0.98% | 366.1만 |
|---|
| 2025.11.03 | ₩30,485 | ₩30,498 | ₩29,989 | ₩30,404 | -0.26% | 329.4만 |
|---|
| 2025.10.31 | ₩30,901 | ₩30,927 | ₩30,605 | ₩30,659 | -0.78% | 226.6만 |
|---|
| 2025.10.30 | ₩31,357 | ₩31,450 | ₩30,968 | ₩30,994 | -1.15% | 270.6만 |
|---|
| 2025.10.29 | ₩31,598 | ₩31,880 | ₩31,289 | ₩31,504 | -0.30% | 275.6만 |
|---|
| 2025.10.28 | ₩31,410 | ₩31,826 | ₩31,169 | ₩31,611 | +0.64% | 251만 |
|---|
| 2025.10.27 | ₩31,759 | ₩31,853 | ₩31,424 | ₩31,491 | -0.84% | 265.6만 |
|---|
| 2025.10.24 | ₩32,014 | ₩32,081 | ₩31,880 | ₩31,933 | -0.25% | 193.1만 |
|---|
| 2025.10.23 | ₩32,309 | ₩32,537 | ₩32,000 | ₩32,000 | -0.95% | 188.3만 |
|---|
| 2025.10.22 | ₩31,933 | ₩32,671 | ₩31,933 | ₩32,242 | +0.97% | 264.8만 |
|---|
| 2025.10.21 | ₩31,987 | ₩32,175 | ₩31,933 | ₩32,094 | +0.34% | 191.7만 |
|---|
| 2025.10.20 | ₩32,550 | ₩32,604 | ₩31,813 | ₩32,000 | -1.69% | 258만 |
|---|
| 2025.10.17 | ₩31,692 | ₩32,805 | ₩31,491 | ₩32,537 | +2.67% | 518.3만 |
|---|
| 2025.10.16 | ₩31,732 | ₩32,121 | ₩31,638 | ₩31,772 | +0.13% | 332만 |
|---|
| 2025.10.15 | ₩31,933 | ₩32,979 | ₩31,477 | ₩31,719 | -0.67% | 509.2만 |
|---|
| 2025.10.14 | ₩31,973 | ₩32,470 | ₩30,150 | ₩31,289 | -2.14% | 1155.2만 |
|---|
| 2025.10.13 | ₩31,772 | ₩32,644 | ₩31,719 | ₩32,456 | +2.15% | 525.8만 |
|---|
| 2025.10.10 | ₩31,571 | ₩32,121 | ₩31,410 | ₩32,054 | +1.53% | 440.1만 |
|---|