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 | ₩26,419 | ₩25,051 | ₩25,185 | -4.62% | 1030.1만 |
| 2026.10.08 | ₩26,473 | ₩26,915 | ₩26,392 | ₩26,768 | +1.11% | 450.8만 |
| 2026.10.07 | ₩26,432 | ₩26,674 | ₩26,352 | ₩26,500 | +0.25% | 520.1만 |
| 2026.10.06 | ₩26,419 | ₩26,513 | ₩26,178 | ₩26,486 | +0.25% | 495.4만 |
| 2026.10.05 | ₩26,419 | ₩26,473 | ₩26,218 | ₩26,473 | +0.20% | 715.4만 |
| 2026.10.02 | ₩26,714 | ₩27,116 | ₩26,459 | ₩26,459 | -0.95% | 539.9만 |
| 2026.10.01 | ₩27,251 | ₩27,304 | ₩26,473 | ₩26,714 | -1.97% | 429.9만 |
| 2026.09.30 | ₩27,090 | ₩27,519 | ₩26,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,277 |
| +0.69% |
| 295.4만 |
| 2026.09.29 | ₩27,492 | ₩27,532 | ₩27,009 | ₩27,009 | -1.76% | 490.2만 |
|---|
| 2026.09.28 | ₩28,095 | ₩28,095 | ₩27,438 | ₩27,572 | -1.86% | 432.5만 |
|---|
| 2026.09.25 | ₩28,538 | ₩28,605 | ₩27,988 | ₩28,122 | -1.46% | 391만 |
|---|
| 2026.09.24 | ₩29,021 | ₩29,168 | ₩28,565 | ₩28,565 | -1.57% | 362.8만 |
|---|
| 2026.09.23 | ₩29,034 | ₩29,249 | ₩28,685 | ₩28,981 | -0.18% | 415.8만 |
|---|
| 2026.09.22 | ₩29,530 | ₩29,691 | ₩29,021 | ₩29,101 | -1.45% | 630.1만 |
|---|
| 2026.09.21 | ₩29,624 | ₩29,799 | ₩29,369 | ₩29,490 | -0.45% | 466만 |
|---|
| 2026.09.18 | ₩29,758 | ₩29,758 | ₩29,222 | ₩29,584 | -0.59% | 402.1만 |
|---|
| 2026.09.17 | ₩30,281 | ₩31,059 | ₩29,879 | ₩29,879 | -1.33% | 481.5만 |
|---|
| 2026.09.16 | ₩30,684 | ₩30,818 | ₩30,107 | ₩30,174 | -1.66% | 716.8만 |
|---|
| 2026.09.15 | ₩31,247 | ₩31,730 | ₩30,536 | ₩30,711 | -1.72% | 731.6만 |
|---|
| 2026.09.14 | ₩31,502 | ₩31,676 | ₩31,260 | ₩31,475 | -0.09% | 422.1만 |
|---|
| 2026.09.11 | ₩31,301 | ₩31,542 | ₩31,220 | ₩31,368 | +0.21% | 259만 |
|---|
| 2026.09.10 | ₩31,408 | ₩31,502 | ₩30,885 | ₩31,180 | -0.73% | 393.1만 |
|---|
| 2026.09.09 | ₩31,676 | ₩31,757 | ₩31,126 | ₩31,287 | -1.23% | 352.5만 |
|---|
| 2026.09.08 | ₩31,730 | ₩31,850 | ₩31,475 | ₩31,716 | -0.04% | 376.5만 |
|---|
| 2026.09.04 | ₩31,716 | ₩31,931 | ₩31,596 | ₩31,743 | +0.08% | 241.4만 |
|---|
| 2026.09.03 | ₩31,609 | ₩32,038 | ₩31,555 | ₩31,931 | +1.02% | 276.7만 |
|---|
| 2026.09.02 | ₩31,529 | ₩31,837 | ₩31,314 | ₩31,381 | -0.47% | 314.4만 |
|---|
| 2026.09.01 | ₩31,663 | ₩32,052 | ₩31,354 | ₩31,394 | -0.85% | 420.6만 |
|---|
| 2026.08.31 | ₩31,408 | ₩31,770 | ₩31,368 | ₩31,636 | +0.73% | 325.8만 |
|---|
| 2026.08.28 | ₩31,488 | ₩31,636 | ₩31,220 | ₩31,462 | -0.09% | 185.4만 |
|---|
| 2026.08.27 | ₩31,381 | ₩31,609 | ₩31,234 | ₩31,381 | 0.00% | 170.9만 |
|---|
| 2026.08.26 | ₩31,555 | ₩31,689 | ₩31,381 | ₩31,502 | -0.17% | 210.9만 |
|---|
| 2026.08.25 | ₩31,850 | ₩31,971 | ₩31,515 | ₩31,636 | -0.67% | 167.8만 |
|---|
| 2026.08.24 | ₩31,676 | ₩32,105 | ₩31,636 | ₩31,985 | +0.97% | 228만 |
|---|
| 2026.08.21 | ₩31,971 | ₩32,065 | ₩31,716 | ₩31,797 | -0.55% | 159만 |
|---|
| 2026.08.20 | ₩31,810 | ₩32,011 | ₩31,569 | ₩31,891 | +0.25% | 249.7만 |
|---|
| 2026.08.19 | ₩31,435 | ₩31,877 | ₩31,435 | ₩31,783 | +1.11% | 235.5만 |
|---|
| 2026.08.18 | ₩31,448 | ₩31,730 | ₩31,327 | ₩31,327 | -0.38% | 245.5만 |
|---|
| 2026.08.17 | ₩31,462 | ₩31,689 | ₩31,314 | ₩31,314 | -0.47% | 249만 |
|---|
| 2026.08.14 | ₩31,368 | ₩31,689 | ₩31,341 | ₩31,475 | +0.34% | 297.5만 |
|---|
| 2026.08.13 | ₩31,046 | ₩31,274 | ₩30,845 | ₩31,274 | +0.73% | 273.2만 |
|---|
| 2026.08.12 | ₩31,140 | ₩31,220 | ₩30,764 | ₩31,019 | -0.39% | 284.2만 |
|---|
| 2026.08.11 | ₩30,751 | ₩31,435 | ₩30,697 | ₩31,341 | +1.92% | 427.5만 |
|---|
| 2026.08.10 | ₩30,362 | ₩30,429 | ₩30,067 | ₩30,228 | -0.44% | 352.1만 |
|---|
| 2026.08.07 | ₩30,590 | ₩30,737 | ₩30,281 | ₩30,509 | -0.26% | 312.2만 |
|---|
| 2026.08.06 | ₩29,718 | ₩30,871 | ₩29,691 | ₩30,536 | +2.75% | 545만 |
|---|
| 2026.08.05 | ₩29,544 | ₩29,624 | ₩29,074 | ₩29,584 | +0.14% | 771.6만 |
|---|
| 2026.08.04 | ₩28,967 | ₩29,517 | ₩28,645 | ₩29,504 | +1.85% | 858.3만 |
|---|
| 2026.08.03 | ₩29,369 | ₩29,544 | ₩29,061 | ₩29,222 | -0.50% | 190만 |
|---|
| 2026.07.31 | ₩28,940 | ₩29,088 | ₩28,565 | ₩29,074 | +0.46% | 436.5만 |
|---|
| 2026.07.30 | ₩29,839 | ₩29,839 | ₩29,021 | ₩29,101 | -2.47% | 403.5만 |
|---|
| 2026.07.29 | ₩29,235 | ₩30,053 | ₩29,235 | ₩29,946 | +2.43% | 556.7만 |
|---|
| 2026.07.28 | ₩28,753 | ₩29,329 | ₩28,753 | ₩29,249 | +1.73% | 342.8만 |
|---|
| 2026.07.27 | ₩28,645 | ₩28,887 | ₩28,484 | ₩28,484 | -0.56% | 348.6만 |
|---|
| 2026.07.24 | ₩28,364 | ₩28,712 | ₩28,337 | ₩28,565 | +0.71% | 287.6만 |
|---|
| 2026.07.23 | ₩28,699 | ₩28,793 | ₩28,350 | ₩28,444 | -0.89% | 346만 |
|---|
| 2026.07.22 | ₩29,276 | ₩29,410 | ₩28,739 | ₩28,806 | -1.60% | 409.7만 |
|---|
| 2026.07.21 | ₩29,115 | ₩29,235 | ₩28,833 | ₩29,034 | -0.28% | 321.7만 |
|---|
| 2026.07.20 | ₩29,182 | ₩29,356 | ₩29,048 | ₩29,101 | -0.28% | 309.2만 |
|---|
| 2026.07.17 | ₩29,906 | ₩30,027 | ₩29,249 | ₩29,289 | -2.06% | 414.4만 |
|---|
| 2026.07.16 | ₩29,168 | ₩29,758 | ₩29,048 | ₩29,691 | +1.79% | 516.3만 |
|---|
| 2026.07.15 | ₩28,404 | ₩29,289 | ₩28,390 | ₩28,967 | +1.98% | 367.9만 |
|---|
| 2026.07.14 | ₩28,726 | ₩28,846 | ₩28,364 | ₩28,431 | -1.03% | 433.2만 |
|---|
| 2026.07.13 | ₩28,833 | ₩29,128 | ₩28,766 | ₩28,766 | -0.23% | 352.8만 |
|---|
| 2026.07.10 | ₩28,605 | ₩28,927 | ₩28,551 | ₩28,672 | +0.23% | 300.6만 |
|---|
| 2026.07.09 | ₩28,685 | ₩28,766 | ₩28,417 | ₩28,592 | -0.33% | 364.6만 |
|---|
| 2026.07.08 | ₩28,672 | ₩29,195 | ₩28,565 | ₩28,766 | +0.33% | 379만 |
|---|
| 2026.07.07 | ₩28,122 | ₩29,034 | ₩28,069 | ₩28,699 | +2.05% | 474.9만 |
|---|
| 2026.07.06 | ₩29,034 | ₩29,034 | ₩27,988 | ₩27,988 | -3.60% | 518.3만 |
|---|
| 2026.07.02 | ₩29,034 | ₩29,544 | ₩28,404 | ₩28,726 | -1.06% | 765.7만 |
|---|
| 2026.07.01 | ₩28,565 | ₩28,726 | ₩28,162 | ₩28,189 | -1.31% | 261.2만 |
|---|
| 2026.06.30 | ₩29,839 | ₩29,879 | ₩28,833 | ₩28,846 | -3.33% | 492만 |
|---|
| 2026.06.29 | ₩30,764 | ₩30,764 | ₩29,758 | ₩29,852 | -2.96% | 460.4만 |
|---|
| 2026.06.26 | ₩31,166 | ₩31,220 | ₩30,603 | ₩30,737 | -1.38% | 356.2만 |
|---|
| 2026.06.25 | ₩31,153 | ₩31,207 | ₩30,751 | ₩31,113 | -0.13% | 330.7만 |
|---|
| 2026.06.24 | ₩30,992 | ₩31,394 | ₩30,711 | ₩31,113 | +0.39% | 385.6만 |
|---|
| 2026.06.23 | ₩30,536 | ₩31,006 | ₩30,469 | ₩30,898 | +1.19% | 284만 |
|---|
| 2026.06.22 | ₩30,965 | ₩31,126 | ₩30,375 | ₩30,375 | -1.91% | 391만 |
|---|
| 2026.06.18 | ₩31,234 | ₩31,314 | ₩31,046 | ₩31,220 | -0.04% | 300.8만 |
|---|
| 2026.06.17 | ₩31,689 | ₩31,850 | ₩31,153 | ₩31,220 | -1.48% | 420.8만 |
|---|
| 2026.06.16 | ₩32,186 | ₩32,306 | ₩31,676 | ₩31,944 | -0.75% | 607.1만 |
|---|
| 2026.06.15 | ₩32,843 | ₩32,843 | ₩32,226 | ₩32,239 | -1.84% | 357.5만 |
|---|
| 2026.06.12 | ₩33,057 | ₩33,098 | ₩32,762 | ₩32,977 | -0.24% | 269.4만 |
|---|
| 2026.06.11 | ₩33,165 | ₩33,259 | ₩32,762 | ₩32,950 | -0.65% | 364.2만 |
|---|
| 2026.06.10 | ₩33,098 | ₩33,379 | ₩32,789 | ₩33,138 | +0.12% | 340만 |
|---|
| 2026.06.09 | ₩32,467 | ₩33,124 | ₩32,467 | ₩32,964 | +1.53% | 441.7만 |
|---|
| 2026.06.08 | ₩32,588 | ₩32,843 | ₩32,186 | ₩32,427 | -0.49% | 252.7만 |
|---|
| 2026.06.05 | ₩32,427 | ₩32,896 | ₩32,280 | ₩32,736 | +0.95% | 419.2만 |
|---|
| 2026.06.04 | ₩33,218 | ₩33,218 | ₩32,078 | ₩32,293 | -2.79% | 711.9만 |
|---|
| 2026.06.03 | ₩32,856 | ₩33,339 | ₩32,722 | ₩32,870 | +0.04% | 882.1만 |
|---|
| 2026.06.02 | ₩33,728 | ₩33,929 | ₩32,896 | ₩33,044 | -2.03% | 379.4만 |
|---|
| 2026.06.01 | ₩33,460 | ₩33,849 | ₩33,460 | ₩33,607 | +0.44% | 410.7만 |
|---|
| 2026.05.29 | ₩33,433 | ₩33,795 | ₩33,259 | ₩33,674 | +0.72% | 707.2만 |
|---|
| 2026.05.28 | ₩33,634 | ₩33,728 | ₩33,299 | ₩33,406 | -0.68% | 401.4만 |
|---|
| 2026.05.27 | ₩33,232 | ₩33,996 | ₩33,232 | ₩33,647 | +1.25% | 346.6만 |
|---|
| 2026.05.26 | ₩33,111 | ₩33,487 | ₩32,950 | ₩33,259 | +0.45% | 300.7만 |
|---|
| 2026.05.22 | ₩32,709 | ₩33,098 | ₩32,682 | ₩32,990 | +0.86% | 175.5만 |
|---|
| 2026.05.21 | ₩32,360 | ₩32,856 | ₩32,119 | ₩32,709 | +1.08% | 249.7만 |
|---|
| 2026.05.20 | ₩32,038 | ₩32,521 | ₩32,038 | ₩32,414 | +1.17% | 335.8만 |
|---|
| 2026.05.19 | ₩31,864 | ₩32,655 | ₩31,864 | ₩32,159 | +0.93% | 327.4만 |
|---|
| 2026.05.18 | ₩31,824 | ₩32,078 | ₩31,676 | ₩31,944 | +0.38% | 213.8만 |
|---|
| 2026.05.15 | ₩32,293 | ₩32,642 | ₩31,891 | ₩31,904 | -1.20% | 334.7만 |
|---|
| 2026.05.14 | ₩32,829 | ₩33,044 | ₩32,427 | ₩32,440 | -1.18% | 298.1만 |
|---|
| 2026.05.13 | ₩32,923 | ₩33,259 | ₩32,588 | ₩32,709 | -0.65% | 284.6만 |
|---|
| 2026.05.12 | ₩32,668 | ₩33,004 | ₩32,481 | ₩32,816 | +0.45% | 278.1만 |
|---|
| 2026.05.11 | ₩32,521 | ₩32,977 | ₩32,494 | ₩32,561 | +0.12% | 295.7만 |
|---|
| 2026.05.08 | ₩32,883 | ₩32,937 | ₩32,280 | ₩32,373 | -1.55% | 342.6만 |
|---|
| 2026.05.07 | ₩32,829 | ₩33,151 | ₩32,280 | ₩32,950 | +0.37% | 576만 |
|---|
| 2026.05.06 | ₩32,400 | ₩32,588 | ₩32,213 | ₩32,494 | +0.29% | 416.6만 |
|---|
| 2026.05.05 | ₩32,105 | ₩32,481 | ₩32,065 | ₩32,320 | +0.67% | 187.6만 |
|---|
| 2026.05.04 | ₩31,810 | ₩32,172 | ₩31,810 | ₩32,092 | +0.89% | 179.4만 |
|---|
| 2026.05.01 | ₩31,917 | ₩32,213 | ₩31,824 | ₩32,132 | +0.67% | 199.2만 |
|---|
| 2026.04.30 | ₩31,193 | ₩31,931 | ₩31,193 | ₩31,891 | +2.24% | 305.3만 |
|---|
| 2026.04.29 | ₩31,394 | ₩31,529 | ₩31,059 | ₩31,193 | -0.64% | 242.9만 |
|---|
| 2026.04.28 | ₩31,569 | ₩31,770 | ₩31,421 | ₩31,515 | -0.17% | 292.7만 |
|---|
| 2026.04.27 | ₩32,092 | ₩32,105 | ₩31,555 | ₩31,596 | -1.55% | 244.3만 |
|---|
| 2026.04.24 | ₩32,253 | ₩32,306 | ₩31,877 | ₩32,025 | -0.71% | 210.3만 |
|---|
| 2026.04.23 | ₩31,904 | ₩32,320 | ₩31,783 | ₩32,320 | +1.30% | 279.7만 |
|---|
| 2026.04.22 | ₩32,159 | ₩32,414 | ₩31,783 | ₩31,824 | -1.04% | 370.5만 |
|---|
| 2026.04.21 | ₩32,172 | ₩32,306 | ₩32,011 | ₩32,052 | -0.38% | 378.9만 |
|---|
| 2026.04.20 | ₩32,213 | ₩32,373 | ₩32,052 | ₩32,119 | -0.29% | 234.5만 |
|---|
| 2026.04.17 | ₩32,481 | ₩32,655 | ₩32,280 | ₩32,306 | -0.54% | 246.1만 |
|---|
| 2026.04.16 | ₩31,958 | ₩32,467 | ₩31,958 | ₩32,400 | +1.38% | 216.1만 |
|---|
| 2026.04.15 | ₩31,917 | ₩32,145 | ₩31,770 | ₩31,944 | +0.08% | 223만 |
|---|
| 2026.04.14 | ₩31,462 | ₩32,065 | ₩31,462 | ₩31,985 | +1.66% | 320.9만 |
|---|
| 2026.04.13 | ₩31,274 | ₩31,569 | ₩31,006 | ₩31,515 | +0.77% | 272.5만 |
|---|
| 2026.04.10 | ₩32,038 | ₩32,521 | ₩31,274 | ₩31,314 | -2.26% | 415.6만 |
|---|
| 2026.04.09 | ₩32,481 | ₩32,534 | ₩31,971 | ₩32,038 | -1.36% | 450.2만 |
|---|
| 2026.04.08 | ₩32,373 | ₩32,427 | ₩31,971 | ₩32,347 | -0.08% | 312.2만 |
|---|
| 2026.04.07 | ₩32,414 | ₩32,615 | ₩31,917 | ₩31,958 | -1.41% | 335.5만 |
|---|
| 2026.04.06 | ₩32,642 | ₩32,977 | ₩32,521 | ₩32,534 | -0.33% | 272.8만 |
|---|
| 2026.04.02 | ₩33,460 | ₩33,674 | ₩32,347 | ₩32,789 | -2.00% | 807.1만 |
|---|
| 2026.04.01 | ₩33,674 | ₩34,157 | ₩33,661 | ₩34,036 | +1.08% | 300.3만 |
|---|
| 2026.03.31 | ₩34,157 | ₩34,157 | ₩33,567 | ₩33,849 | -0.90% | 447.7만 |
|---|
| 2026.03.30 | ₩33,862 | ₩34,264 | ₩33,728 | ₩33,835 | -0.08% | 334.1만 |
|---|
| 2026.03.27 | ₩34,197 | ₩34,197 | ₩33,741 | ₩33,862 | -0.98% | 296만 |
|---|
| 2026.03.26 | ₩34,157 | ₩34,439 | ₩34,036 | ₩34,157 | 0.00% | 249.9만 |
|---|
| 2026.03.25 | ₩34,720 | ₩34,787 | ₩34,184 | ₩34,184 | -1.54% | 225.6만 |
|---|
| 2026.03.24 | ₩34,425 | ₩34,908 | ₩34,264 | ₩34,640 | +0.62% | 263만 |
|---|
| 2026.03.23 | ₩34,586 | ₩34,720 | ₩34,238 | ₩34,546 | -0.12% | 314.2만 |
|---|
| 2026.03.20 | ₩34,626 | ₩34,693 | ₩34,358 | ₩34,586 | -0.12% | 534만 |
|---|
| 2026.03.19 | ₩34,573 | ₩34,801 | ₩34,211 | ₩34,506 | -0.19% | 420.6만 |
|---|
| 2026.03.18 | ₩34,720 | ₩34,895 | ₩34,439 | ₩34,533 | -0.54% | 341.1만 |
|---|
| 2026.03.17 | ₩34,868 | ₩35,485 | ₩34,854 | ₩34,881 | +0.04% | 340.7만 |
|---|
| 2026.03.16 | ₩34,077 | ₩34,828 | ₩33,929 | ₩34,734 | +1.93% | 492.5만 |
|---|
| 2026.03.13 | ₩34,492 | ₩34,693 | ₩34,170 | ₩34,291 | -0.58% | 322.1만 |
|---|
| 2026.03.12 | ₩34,573 | ₩34,801 | ₩34,412 | ₩34,439 | -0.39% | 369.9만 |
|---|
| 2026.03.11 | ₩35,310 | ₩35,418 | ₩34,546 | ₩34,720 | -1.67% | 454.2만 |
|---|
| 2026.03.10 | ₩34,747 | ₩35,512 | ₩34,693 | ₩35,391 | +1.85% | 512.9만 |
|---|
| 2026.03.09 | ₩34,734 | ₩35,015 | ₩34,452 | ₩34,707 | -0.08% | 371.4만 |
|---|
| 2026.03.06 | ₩34,774 | ₩35,096 | ₩34,425 | ₩34,948 | +0.50% | 371.8만 |
|---|
| 2026.03.05 | ₩35,257 | ₩35,404 | ₩34,680 | ₩34,841 | -1.18% | 434.9만 |
|---|
| 2026.03.04 | ₩35,364 | ₩35,538 | ₩35,056 | ₩35,471 | +0.30% | 359.4만 |
|---|
| 2026.03.03 | ₩35,069 | ₩35,565 | ₩34,787 | ₩35,404 | +0.96% | 309.1만 |
|---|
| 2026.03.02 | ₩35,163 | ₩35,444 | ₩34,707 | ₩35,176 | +0.04% | 246.4만 |
|---|
| 2026.02.27 | ₩34,613 | ₩35,404 | ₩34,613 | ₩35,284 | +1.94% | 333.9만 |
|---|
| 2026.02.26 | ₩34,466 | ₩34,573 | ₩34,264 | ₩34,425 | -0.12% | 295.8만 |
|---|
| 2026.02.25 | ₩34,693 | ₩35,002 | ₩34,318 | ₩34,372 | -0.93% | 373.5만 |
|---|
| 2026.02.24 | ₩35,069 | ₩35,203 | ₩34,546 | ₩34,908 | -0.46% | 315.9만 |
|---|
| 2026.02.23 | ₩34,787 | ₩35,029 | ₩34,600 | ₩34,962 | +0.50% | 219.9만 |
|---|
| 2026.02.20 | ₩34,492 | ₩34,613 | ₩34,144 | ₩34,600 | +0.31% | 232.9만 |
|---|
| 2026.02.19 | ₩34,412 | ₩34,492 | ₩34,184 | ₩34,291 | -0.35% | 215.5만 |
|---|
| 2026.02.18 | ₩34,452 | ₩34,613 | ₩34,251 | ₩34,479 | +0.08% | 248.7만 |
|---|
| 2026.02.17 | ₩34,264 | ₩34,640 | ₩34,238 | ₩34,586 | +0.94% | 202.8만 |
|---|
| 2026.02.13 | ₩34,667 | ₩34,801 | ₩34,251 | ₩34,479 | -0.54% | 245.9만 |
|---|
| 2026.02.12 | ₩34,385 | ₩34,801 | ₩34,117 | ₩34,640 | +0.74% | 387.6만 |
|---|
| 2026.02.11 | ₩34,573 | ₩34,613 | ₩34,291 | ₩34,398 | -0.50% | 260.7만 |
|---|
| 2026.02.10 | ₩34,479 | ₩34,908 | ₩34,425 | ₩34,640 | +0.47% | 392.4만 |
|---|
| 2026.02.09 | ₩33,795 | ₩34,412 | ₩33,647 | ₩34,358 | +1.67% | 477.5만 |
|---|
| 2026.02.06 | ₩34,184 | ₩34,452 | ₩33,594 | ₩33,634 | -1.61% | 664.5만 |
|---|
| 2026.02.05 | ₩34,600 | ₩34,600 | ₩33,487 | ₩34,291 | -0.89% | 790.2만 |
|---|
| 2026.02.04 | ₩35,243 | ₩35,525 | ₩35,042 | ₩35,324 | +0.23% | 493.6만 |
|---|
| 2026.02.03 | ₩34,613 | ₩35,216 | ₩34,533 | ₩35,002 | +1.12% | 459.4만 |
|---|
| 2026.02.02 | ₩34,626 | ₩35,042 | ₩34,372 | ₩34,640 | +0.04% | 519.6만 |
|---|
| 2026.01.30 | ₩34,251 | ₩34,720 | ₩34,077 | ₩34,680 | +1.25% | 391.9만 |
|---|
| 2026.01.29 | ₩34,130 | ₩34,385 | ₩33,983 | ₩34,184 | +0.16% | 407.3만 |
|---|
| 2026.01.28 | ₩34,170 | ₩34,385 | ₩33,862 | ₩33,889 | -0.82% | 435.3만 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,693 | ₩33,996 | ₩34,224 | +0.39% | 352.5만 |
|---|
| 2026.01.26 | ₩33,808 | ₩33,956 | ₩33,554 | ₩33,728 | -0.24% | 236.3만 |
|---|
| 2026.01.23 | ₩33,205 | ₩33,822 | ₩33,205 | ₩33,795 | +1.78% | 339.3만 |
|---|
| 2026.01.22 | ₩32,923 | ₩33,299 | ₩32,923 | ₩33,138 | +0.65% | 307.2만 |
|---|
| 2026.01.21 | ₩32,722 | ₩33,004 | ₩32,655 | ₩32,870 | +0.45% | 291.3만 |
|---|
| 2026.01.20 | ₩32,588 | ₩32,856 | ₩31,998 | ₩32,709 | +0.37% | 364.8만 |
|---|
| 2026.01.16 | ₩32,508 | ₩32,615 | ₩32,092 | ₩32,373 | -0.41% | 265만 |
|---|
| 2026.01.15 | ₩32,280 | ₩32,749 | ₩32,213 | ₩32,508 | +0.71% | 228.3만 |
|---|
| 2026.01.14 | ₩32,025 | ₩32,695 | ₩31,877 | ₩32,481 | +1.42% | 353만 |
|---|
| 2026.01.13 | ₩31,985 | ₩32,119 | ₩31,663 | ₩31,810 | -0.55% | 263.7만 |
|---|
| 2026.01.12 | ₩32,052 | ₩32,253 | ₩31,743 | ₩31,971 | -0.25% | 213.6만 |
|---|
| 2026.01.09 | ₩31,716 | ₩31,958 | ₩31,622 | ₩31,837 | +0.38% | 226.7만 |
|---|
| 2026.01.08 | ₩31,234 | ₩31,917 | ₩31,234 | ₩31,850 | +1.98% | 379.8만 |
|---|
| 2026.01.07 | ₩31,368 | ₩31,569 | ₩31,113 | ₩31,287 | -0.26% | 204.3만 |
|---|
| 2026.01.06 | ₩31,877 | ₩32,092 | ₩31,166 | ₩31,220 | -2.06% | 362.1만 |
|---|
| 2026.01.05 | ₩31,649 | ₩31,904 | ₩31,408 | ₩31,810 | +0.51% | 419.3만 |
|---|
| 2026.01.02 | ₩31,931 | ₩32,213 | ₩31,703 | ₩31,730 | -0.63% | 309.7만 |
|---|
| 2025.12.31 | ₩31,609 | ₩32,132 | ₩31,596 | ₩31,944 | +1.06% | 327.5만 |
|---|
| 2025.12.30 | ₩31,327 | ₩31,797 | ₩31,247 | ₩31,609 | +0.90% | 288.8만 |
|---|
| 2025.12.29 | ₩30,724 | ₩31,448 | ₩30,724 | ₩31,354 | +2.05% | 303.6만 |
|---|
| 2025.12.26 | ₩30,965 | ₩31,207 | ₩30,858 | ₩30,912 | -0.17% | 122.8만 |
|---|
| 2025.12.24 | ₩30,415 | ₩30,912 | ₩30,415 | ₩30,858 | +1.46% | 132.4만 |
|---|
| 2025.12.23 | ₩30,603 | ₩30,643 | ₩30,348 | ₩30,483 | -0.39% | 261.7만 |
|---|
| 2025.12.22 | ₩30,576 | ₩30,576 | ₩30,214 | ₩30,483 | -0.31% | 363.9만 |
|---|
| 2025.12.19 | ₩30,536 | ₩30,912 | ₩30,483 | ₩30,630 | +0.31% | 264만 |
|---|
| 2025.12.18 | ₩30,925 | ₩31,099 | ₩30,603 | ₩30,643 | -0.91% | 362.6만 |
|---|
| 2025.12.17 | ₩31,180 | ₩31,381 | ₩31,019 | ₩31,046 | -0.43% | 286.1만 |
|---|
| 2025.12.16 | ₩31,649 | ₩31,837 | ₩31,287 | ₩31,287 | -1.14% | 433.2만 |
|---|
| 2025.12.15 | ₩31,394 | ₩31,904 | ₩31,260 | ₩31,663 | +0.85% | 332.1만 |
|---|
| 2025.12.12 | ₩31,515 | ₩31,985 | ₩31,488 | ₩31,797 | +0.89% | 378.3만 |
|---|
| 2025.12.11 | ₩31,515 | ₩31,998 | ₩31,354 | ₩31,381 | -0.43% | 341.1만 |
|---|
| 2025.12.10 | ₩31,153 | ₩31,301 | ₩30,912 | ₩31,099 | -0.17% | 301.3만 |
|---|
| 2025.12.09 | ₩31,837 | ₩32,078 | ₩30,952 | ₩31,046 | -2.49% | 286.7만 |
|---|
| 2025.12.08 | ₩31,502 | ₩31,649 | ₩31,046 | ₩31,301 | -0.64% | 319.9만 |
|---|
| 2025.12.05 | ₩31,220 | ₩31,676 | ₩31,207 | ₩31,582 | +1.16% | 208만 |
|---|
| 2025.12.04 | ₩31,113 | ₩31,301 | ₩31,086 | ₩31,140 | +0.09% | 158.9만 |
|---|
| 2025.12.03 | ₩31,421 | ₩31,877 | ₩30,979 | ₩31,086 | -1.07% | 411.1만 |
|---|
| 2025.12.02 | ₩31,475 | ₩31,475 | ₩31,006 | ₩31,341 | -0.43% | 233.4만 |
|---|
| 2025.12.01 | ₩31,596 | ₩31,609 | ₩31,287 | ₩31,502 | -0.30% | 263.6만 |
|---|
| 2025.11.28 | ₩31,314 | ₩31,529 | ₩31,166 | ₩31,529 | +0.69% | 143.8만 |
|---|
| 2025.11.26 | ₩30,871 | ₩31,247 | ₩30,791 | ₩31,113 | +0.78% | 211만 |
|---|
| 2025.11.25 | ₩30,952 | ₩31,368 | ₩30,657 | ₩30,871 | -0.26% | 271.9만 |
|---|
| 2025.11.24 | ₩30,898 | ₩31,180 | ₩30,818 | ₩30,938 | +0.13% | 349.8만 |
|---|
| 2025.11.21 | ₩30,804 | ₩31,368 | ₩30,684 | ₩31,019 | +0.70% | 315.8만 |
|---|
| 2025.11.20 | ₩30,483 | ₩30,871 | ₩30,375 | ₩30,778 | +0.97% | 341.1만 |
|---|
| 2025.11.19 | ₩30,711 | ₩30,791 | ₩29,986 | ₩30,563 | -0.48% | 293.3만 |
|---|
| 2025.11.18 | ₩30,938 | ₩31,019 | ₩30,496 | ₩30,871 | -0.22% | 360.8만 |
|---|
| 2025.11.17 | ₩30,751 | ₩30,925 | ₩30,456 | ₩30,898 | +0.48% | 273.4만 |
|---|
| 2025.11.14 | ₩31,073 | ₩31,073 | ₩30,523 | ₩30,617 | -1.47% | 347.2만 |
|---|
| 2025.11.13 | ₩30,536 | ₩31,059 | ₩30,456 | ₩30,992 | +1.49% | 401.5만 |
|---|
| 2025.11.12 | ₩31,381 | ₩31,394 | ₩30,536 | ₩30,536 | -2.69% | 287.3만 |
|---|
| 2025.11.11 | ₩30,818 | ₩31,515 | ₩30,818 | ₩31,394 | +1.87% | 457.2만 |
|---|
| 2025.11.10 | ₩30,885 | ₩30,938 | ₩30,576 | ₩30,764 | -0.39% | 286.1만 |
|---|
| 2025.11.07 | ₩30,845 | ₩31,247 | ₩30,684 | ₩31,099 | +0.83% | 291.3만 |
|---|
| 2025.11.06 | ₩30,925 | ₩31,917 | ₩30,442 | ₩31,073 | +0.48% | 396.1만 |
|---|
| 2025.11.05 | ₩29,799 | ₩30,415 | ₩29,745 | ₩30,027 | +0.77% | 552.5만 |
|---|
| 2025.11.04 | ₩30,187 | ₩30,402 | ₩29,825 | ₩29,892 | -0.98% | 366.1만 |
|---|
| 2025.11.03 | ₩30,483 | ₩30,496 | ₩29,986 | ₩30,402 | -0.26% | 329.4만 |
|---|
| 2025.10.31 | ₩30,898 | ₩30,925 | ₩30,603 | ₩30,657 | -0.78% | 226.6만 |
|---|
| 2025.10.30 | ₩31,354 | ₩31,448 | ₩30,965 | ₩30,992 | -1.15% | 270.6만 |
|---|
| 2025.10.29 | ₩31,596 | ₩31,877 | ₩31,287 | ₩31,502 | -0.30% | 275.6만 |
|---|
| 2025.10.28 | ₩31,408 | ₩31,824 | ₩31,166 | ₩31,609 | +0.64% | 251만 |
|---|
| 2025.10.27 | ₩31,757 | ₩31,850 | ₩31,421 | ₩31,488 | -0.84% | 265.6만 |
|---|
| 2025.10.24 | ₩32,011 | ₩32,078 | ₩31,877 | ₩31,931 | -0.25% | 193.1만 |
|---|
| 2025.10.23 | ₩32,306 | ₩32,534 | ₩31,998 | ₩31,998 | -0.95% | 188.3만 |
|---|
| 2025.10.22 | ₩31,931 | ₩32,668 | ₩31,931 | ₩32,239 | +0.97% | 264.8만 |
|---|
| 2025.10.21 | ₩31,985 | ₩32,172 | ₩31,931 | ₩32,092 | +0.34% | 191.7만 |
|---|
| 2025.10.20 | ₩32,548 | ₩32,601 | ₩31,810 | ₩31,998 | -1.69% | 258만 |
|---|
| 2025.10.17 | ₩31,689 | ₩32,803 | ₩31,488 | ₩32,534 | +2.67% | 518.3만 |
|---|
| 2025.10.16 | ₩31,730 | ₩32,119 | ₩31,636 | ₩31,770 | +0.13% | 332만 |
|---|
| 2025.10.15 | ₩31,931 | ₩32,977 | ₩31,475 | ₩31,716 | -0.67% | 509.2만 |
|---|
| 2025.10.14 | ₩31,971 | ₩32,467 | ₩30,147 | ₩31,287 | -2.14% | 1155.2만 |
|---|
| 2025.10.13 | ₩31,770 | ₩32,642 | ₩31,716 | ₩32,454 | +2.15% | 525.8만 |
|---|
| 2025.10.10 | ₩31,569 | ₩32,119 | ₩31,408 | ₩32,052 | +1.53% | 440.1만 |
|---|