시장 데이터를 불러오는 중
전체 종목
Barclays PLC Common Stock 과거 주가
Barclays PLC Common Stock · BCS · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barclays PLC Common Stock · BCS · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,740 | ₩30,833 | ₩30,579 | ₩30,780 | +0.13% | 441.1만 |
| 2026.10.08 | ₩30,377 | ₩30,807 | ₩30,257 | ₩30,780 | +1.32% | 702만 |
| 2026.10.07 | ₩30,525 | ₩30,954 | ₩30,512 | ₩30,847 | +1.05% | 892.6만 |
| 2026.10.06 | ₩32,081 | ₩32,108 | ₩31,692 | ₩31,745 | -1.05% | 705.3만 |
| 2026.10.05 | ₩31,491 | ₩31,893 | ₩31,491 | ₩31,638 | +0.47% | 797.2만 |
| 2026.10.02 | ₩31,330 | ₩31,839 | ₩31,196 | ₩31,799 | +1.50% | 561.3만 |
| 2026.10.01 | ₩31,866 | ₩31,987 | ₩31,075 | ₩31,705 | -0.51% | 623.4만 |
| 2026.09.30 | ₩32,631 | ₩32,872 | ₩32,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,550 |
| -0.25% |
| 436.8만 |
| 2026.09.29 | ₩32,859 | ₩32,912 | ₩32,483 | ₩32,845 | -0.04% | 383만 |
|---|
| 2026.09.28 | ₩33,087 | ₩33,341 | ₩32,845 | ₩33,006 | -0.24% | 308.9만 |
|---|
| 2026.09.25 | ₩32,993 | ₩33,315 | ₩32,805 | ₩33,274 | +0.85% | 302만 |
|---|
| 2026.09.24 | ₩32,671 | ₩32,805 | ₩32,376 | ₩32,765 | +0.29% | 368.1만 |
|---|
| 2026.09.23 | ₩33,033 | ₩33,140 | ₩32,564 | ₩32,577 | -1.38% | 466.8만 |
|---|
| 2026.09.22 | ₩34,052 | ₩34,093 | ₩33,328 | ₩33,489 | -1.65% | 591.8만 |
|---|
| 2026.09.21 | ₩34,146 | ₩34,173 | ₩33,704 | ₩33,932 | -0.63% | 408.1만 |
|---|
| 2026.09.18 | ₩33,744 | ₩33,757 | ₩33,167 | ₩33,355 | -1.15% | 773.9만 |
|---|
| 2026.09.17 | ₩34,321 | ₩34,562 | ₩33,945 | ₩34,388 | +0.20% | 436.5만 |
|---|
| 2026.09.16 | ₩34,481 | ₩34,508 | ₩33,489 | ₩33,985 | -1.44% | 460.6만 |
|---|
| 2026.09.15 | ₩34,562 | ₩34,575 | ₩33,690 | ₩34,119 | -1.28% | 650만 |
|---|
| 2026.09.14 | ₩34,937 | ₩34,978 | ₩34,213 | ₩34,683 | -0.73% | 564.3만 |
|---|
| 2026.09.11 | ₩35,863 | ₩35,984 | ₩35,514 | ₩35,809 | -0.15% | 275.8만 |
|---|
| 2026.09.10 | ₩35,233 | ₩35,380 | ₩34,937 | ₩35,152 | -0.23% | 368만 |
|---|
| 2026.09.09 | ₩35,461 | ₩35,595 | ₩35,286 | ₩35,461 | 0.00% | 293.9만 |
|---|
| 2026.09.08 | ₩36,252 | ₩36,373 | ₩35,903 | ₩35,943 | -0.85% | 382.7만 |
|---|
| 2026.09.04 | ₩35,917 | ₩36,265 | ₩35,917 | ₩36,212 | +0.82% | 575.6만 |
|---|
| 2026.09.03 | ₩35,742 | ₩36,091 | ₩35,608 | ₩36,077 | +0.94% | 628.6만 |
|---|
| 2026.09.02 | ₩35,072 | ₩35,326 | ₩34,830 | ₩35,139 | +0.19% | 431.6만 |
|---|
| 2026.09.01 | ₩35,152 | ₩35,528 | ₩34,964 | ₩35,072 | -0.23% | 245.6만 |
|---|
| 2026.08.31 | ₩36,010 | ₩36,077 | ₩35,648 | ₩35,729 | -0.78% | 235.6만 |
|---|
| 2026.08.28 | ₩35,863 | ₩36,198 | ₩35,796 | ₩36,024 | +0.45% | 277.9만 |
|---|
| 2026.08.27 | ₩36,212 | ₩36,346 | ₩35,836 | ₩36,037 | -0.48% | 182.4만 |
|---|
| 2026.08.26 | ₩36,614 | ₩36,614 | ₩36,279 | ₩36,386 | -0.62% | 241.3만 |
|---|
| 2026.08.25 | ₩36,225 | ₩36,587 | ₩36,037 | ₩36,520 | +0.81% | 166.3만 |
|---|
| 2026.08.24 | ₩36,037 | ₩36,252 | ₩35,997 | ₩36,171 | +0.37% | 248.1만 |
|---|
| 2026.08.21 | ₩36,037 | ₩36,158 | ₩35,849 | ₩35,984 | -0.15% | 240.1만 |
|---|
| 2026.08.20 | ₩36,064 | ₩36,145 | ₩35,501 | ₩35,528 | -1.49% | 232.3만 |
|---|
| 2026.08.19 | ₩36,855 | ₩36,855 | ₩35,970 | ₩36,037 | -2.22% | 317.9만 |
|---|
| 2026.08.18 | ₩36,842 | ₩37,016 | ₩36,560 | ₩36,708 | -0.36% | 263만 |
|---|
| 2026.08.17 | ₩37,539 | ₩37,647 | ₩37,271 | ₩37,285 | -0.68% | 276.7만 |
|---|
| 2026.08.14 | ₩37,888 | ₩37,942 | ₩37,633 | ₩37,741 | -0.39% | 211.5만 |
|---|
| 2026.08.13 | ₩37,888 | ₩37,928 | ₩37,486 | ₩37,673 | -0.57% | 270.9만 |
|---|
| 2026.08.12 | ₩37,566 | ₩37,741 | ₩37,445 | ₩37,606 | +0.11% | 259.8만 |
|---|
| 2026.08.11 | ₩37,459 | ₩37,741 | ₩37,338 | ₩37,338 | -0.32% | 182.9만 |
|---|
| 2026.08.10 | ₩37,378 | ₩37,633 | ₩37,285 | ₩37,526 | +0.39% | 243.4만 |
|---|
| 2026.08.07 | ₩37,754 | ₩37,781 | ₩37,311 | ₩37,459 | -0.78% | 194만 |
|---|
| 2026.08.06 | ₩38,384 | ₩38,478 | ₩37,700 | ₩37,794 | -1.54% | 211.6만 |
|---|
| 2026.08.05 | ₩37,848 | ₩38,384 | ₩37,821 | ₩38,170 | +0.85% | 494만 |
|---|
| 2026.08.04 | ₩37,593 | ₩37,901 | ₩37,513 | ₩37,580 | -0.04% | 418.3만 |
|---|
| 2026.08.03 | ₩37,191 | ₩37,352 | ₩36,949 | ₩37,325 | +0.36% | 339.7만 |
|---|
| 2026.07.31 | ₩36,869 | ₩37,110 | ₩36,359 | ₩36,882 | +0.04% | 494.9만 |
|---|
| 2026.07.30 | ₩36,574 | ₩37,231 | ₩36,493 | ₩37,150 | +1.58% | 481.4만 |
|---|
| 2026.07.29 | ₩35,246 | ₩35,635 | ₩34,897 | ₩34,937 | -0.88% | 732.4만 |
|---|
| 2026.07.28 | ₩35,541 | ₩36,359 | ₩35,072 | ₩36,185 | +1.81% | 1200.5만 |
|---|
| 2026.07.27 | ₩38,357 | ₩38,451 | ₩37,620 | ₩38,304 | -0.14% | 755.8만 |
|---|
| 2026.07.24 | ₩37,338 | ₩37,727 | ₩37,191 | ₩37,432 | +0.25% | 488.8만 |
|---|
| 2026.07.23 | ₩36,721 | ₩37,298 | ₩36,668 | ₩37,097 | +1.02% | 593.4만 |
|---|
| 2026.07.22 | ₩37,915 | ₩38,009 | ₩37,727 | ₩37,727 | -0.50% | 404.9만 |
|---|
| 2026.07.21 | ₩37,217 | ₩37,727 | ₩36,909 | ₩37,459 | +0.65% | 555만 |
|---|
| 2026.07.20 | ₩37,298 | ₩37,445 | ₩36,507 | ₩36,533 | -2.05% | 704.6만 |
|---|
| 2026.07.17 | ₩36,533 | ₩37,472 | ₩36,399 | ₩37,311 | +2.13% | 750.2만 |
|---|
| 2026.07.16 | ₩37,687 | ₩37,955 | ₩37,445 | ₩37,861 | +0.46% | 813.6만 |
|---|
| 2026.07.15 | ₩37,553 | ₩38,089 | ₩37,472 | ₩38,022 | +1.25% | 444.5만 |
|---|
| 2026.07.14 | ₩36,963 | ₩37,754 | ₩36,654 | ₩36,922 | -0.11% | 662.3만 |
|---|
| 2026.07.13 | ₩36,641 | ₩36,708 | ₩36,305 | ₩36,601 | -0.11% | 399.7만 |
|---|
| 2026.07.10 | ₩36,788 | ₩37,083 | ₩36,641 | ₩36,855 | +0.18% | 383.8만 |
|---|
| 2026.07.09 | ₩36,466 | ₩36,708 | ₩36,319 | ₩36,533 | +0.18% | 269만 |
|---|
| 2026.07.08 | ₩36,332 | ₩36,440 | ₩35,595 | ₩35,930 | -1.11% | 519.5만 |
|---|
| 2026.07.07 | ₩37,365 | ₩37,580 | ₩36,735 | ₩36,761 | -1.62% | 360.2만 |
|---|
| 2026.07.06 | ₩37,660 | ₩38,129 | ₩37,647 | ₩38,103 | +1.18% | 352.5만 |
|---|
| 2026.07.02 | ₩37,405 | ₩37,553 | ₩36,842 | ₩37,244 | -0.43% | 586.1만 |
|---|
| 2026.07.01 | ₩36,225 | ₩36,829 | ₩36,118 | ₩36,574 | +0.96% | 347.9만 |
|---|
| 2026.06.30 | ₩36,171 | ₩36,319 | ₩35,823 | ₩36,024 | -0.41% | 463.6만 |
|---|
| 2026.06.29 | ₩36,145 | ₩36,158 | ₩35,769 | ₩36,024 | -0.33% | 375.5만 |
|---|
| 2026.06.26 | ₩36,145 | ₩36,279 | ₩35,715 | ₩35,836 | -0.85% | 438.8만 |
|---|
| 2026.06.25 | ₩36,668 | ₩37,016 | ₩36,386 | ₩36,614 | -0.15% | 454.8만 |
|---|
| 2026.06.24 | ₩36,051 | ₩36,104 | ₩35,568 | ₩35,675 | -1.04% | 468.6만 |
|---|
| 2026.06.23 | ₩36,292 | ₩36,547 | ₩36,171 | ₩36,238 | -0.15% | 450.7만 |
|---|
| 2026.06.22 | ₩36,493 | ₩36,775 | ₩36,373 | ₩36,601 | +0.29% | 452.1만 |
|---|
| 2026.06.18 | ₩35,782 | ₩35,823 | ₩35,273 | ₩35,286 | -1.39% | 587.5만 |
|---|
| 2026.06.17 | ₩36,010 | ₩36,359 | ₩35,098 | ₩35,313 | -1.94% | 714.6만 |
|---|
| 2026.06.16 | ₩35,085 | ₩35,246 | ₩34,696 | ₩34,844 | -0.69% | 674.5만 |
|---|
| 2026.06.15 | ₩34,777 | ₩34,857 | ₩34,347 | ₩34,388 | -1.12% | 383.3만 |
|---|
| 2026.06.12 | ₩33,851 | ₩34,160 | ₩33,637 | ₩34,160 | +0.91% | 559.7만 |
|---|
| 2026.06.11 | ₩32,134 | ₩33,261 | ₩31,960 | ₩33,194 | +3.30% | 649.4만 |
|---|
| 2026.06.10 | ₩32,295 | ₩32,349 | ₩31,705 | ₩31,705 | -1.83% | 583.4만 |
|---|
| 2026.06.09 | ₩33,181 | ₩33,274 | ₩31,880 | ₩32,617 | -1.70% | 548.6만 |
|---|
| 2026.06.08 | ₩32,832 | ₩32,966 | ₩32,470 | ₩32,497 | -1.02% | 437.1만 |
|---|
| 2026.06.05 | ₩33,087 | ₩33,274 | ₩32,362 | ₩32,550 | -1.62% | 562만 |
|---|
| 2026.06.04 | ₩33,194 | ₩33,556 | ₩33,100 | ₩33,543 | +1.05% | 357만 |
|---|
| 2026.06.03 | ₩33,543 | ₩33,543 | ₩32,966 | ₩33,113 | -1.28% | 470.7만 |
|---|
| 2026.06.02 | ₩33,395 | ₩34,025 | ₩33,341 | ₩33,905 | +1.53% | 528.8만 |
|---|
| 2026.06.01 | ₩32,443 | ₩32,926 | ₩32,336 | ₩32,885 | +1.36% | 551.3만 |
|---|
| 2026.05.29 | ₩33,020 | ₩33,449 | ₩32,845 | ₩32,899 | -0.37% | 492.2만 |
|---|
| 2026.05.28 | ₩32,389 | ₩32,792 | ₩32,188 | ₩32,644 | +0.79% | 464.4만 |
|---|
| 2026.05.27 | ₩33,087 | ₩33,207 | ₩32,725 | ₩32,939 | -0.45% | 435.7만 |
|---|
| 2026.05.26 | ₩32,885 | ₩33,060 | ₩32,564 | ₩32,899 | +0.04% | 415.7만 |
|---|
| 2026.05.22 | ₩32,188 | ₩32,282 | ₩31,906 | ₩31,960 | -0.71% | 366.7만 |
|---|
| 2026.05.21 | ₩31,531 | ₩32,336 | ₩31,437 | ₩32,148 | +1.96% | 417.9만 |
|---|
| 2026.05.20 | ₩30,833 | ₩32,027 | ₩30,780 | ₩32,014 | +3.83% | 706.3만 |
|---|
| 2026.05.19 | ₩30,646 | ₩30,807 | ₩30,310 | ₩30,351 | -0.96% | 465.2만 |
|---|
| 2026.05.18 | ₩30,605 | ₩30,914 | ₩30,512 | ₩30,766 | +0.53% | 589.4만 |
|---|
| 2026.05.15 | ₩30,217 | ₩30,391 | ₩30,082 | ₩30,217 | 0.00% | 560.9만 |
|---|
| 2026.05.14 | ₩31,169 | ₩31,464 | ₩30,780 | ₩30,860 | -0.99% | 651.6만 |
|---|
| 2026.05.13 | ₩30,257 | ₩30,807 | ₩30,230 | ₩30,632 | +1.24% | 570.9만 |
|---|
| 2026.05.12 | ₩29,841 | ₩30,552 | ₩29,761 | ₩30,485 | +2.16% | 820.3만 |
|---|
| 2026.05.11 | ₩31,638 | ₩31,652 | ₩30,927 | ₩31,075 | -1.78% | 891만 |
|---|
| 2026.05.08 | ₩32,081 | ₩32,161 | ₩31,652 | ₩31,799 | -0.88% | 632.9만 |
|---|
| 2026.05.07 | ₩32,255 | ₩32,295 | ₩31,196 | ₩31,236 | -3.16% | 622.1만 |
|---|
| 2026.05.06 | ₩32,403 | ₩32,537 | ₩32,054 | ₩32,215 | -0.58% | 600.2만 |
|---|
| 2026.05.05 | ₩30,793 | ₩30,927 | ₩30,217 | ₩30,619 | -0.57% | 600.2만 |
|---|
| 2026.05.04 | ₩31,692 | ₩31,692 | ₩30,525 | ₩30,646 | -3.30% | 446.6만 |
|---|
| 2026.05.01 | ₩31,410 | ₩31,826 | ₩31,289 | ₩31,424 | +0.04% | 611.4만 |
|---|
| 2026.04.30 | ₩31,061 | ₩31,571 | ₩30,887 | ₩31,397 | +1.08% | 745.9만 |
|---|
| 2026.04.29 | ₩30,981 | ₩31,222 | ₩30,646 | ₩30,847 | -0.43% | 798.3만 |
|---|
| 2026.04.28 | ₩30,740 | ₩31,048 | ₩30,565 | ₩30,847 | +0.35% | 537.6만 |
|---|
| 2026.04.27 | ₩30,954 | ₩31,182 | ₩30,914 | ₩30,968 | +0.04% | 537.3만 |
|---|
| 2026.04.24 | ₩30,659 | ₩30,901 | ₩30,498 | ₩30,780 | +0.39% | 521.2만 |
|---|
| 2026.04.23 | ₩30,941 | ₩31,075 | ₩30,176 | ₩30,538 | -1.30% | 663.3만 |
|---|
| 2026.04.22 | ₩31,625 | ₩31,652 | ₩31,209 | ₩31,276 | -1.10% | 532.5만 |
|---|
| 2026.04.21 | ₩32,161 | ₩32,322 | ₩31,330 | ₩31,397 | -2.38% | 748만 |
|---|
| 2026.04.20 | ₩32,269 | ₩32,429 | ₩31,960 | ₩32,269 | 0.00% | 704.8만 |
|---|
| 2026.04.17 | ₩32,765 | ₩33,167 | ₩32,537 | ₩32,590 | -0.53% | 922.8만 |
|---|
| 2026.04.16 | ₩32,349 | ₩32,376 | ₩31,517 | ₩31,517 | -2.57% | 807.2만 |
|---|
| 2026.04.15 | ₩32,081 | ₩32,269 | ₩31,960 | ₩32,067 | -0.04% | 628.4만 |
|---|
| 2026.04.14 | ₩32,121 | ₩32,295 | ₩32,000 | ₩32,081 | -0.13% | 916.7만 |
|---|
| 2026.04.13 | ₩31,316 | ₩32,000 | ₩31,169 | ₩31,960 | +2.06% | 752.9만 |
|---|
| 2026.04.10 | ₩32,054 | ₩32,081 | ₩31,732 | ₩31,826 | -0.71% | 740.6만 |
|---|
| 2026.04.09 | ₩31,115 | ₩31,652 | ₩30,981 | ₩31,383 | +0.86% | 570.2만 |
|---|
| 2026.04.08 | ₩32,322 | ₩32,322 | ₩31,289 | ₩31,531 | -2.45% | 1217.6만 |
|---|
| 2026.04.07 | ₩29,103 | ₩29,452 | ₩28,755 | ₩29,385 | +0.97% | 894.3만 |
|---|
| 2026.04.06 | ₩29,264 | ₩29,573 | ₩29,010 | ₩29,398 | +0.46% | 514.6만 |
|---|
| 2026.04.02 | ₩28,339 | ₩29,345 | ₩28,285 | ₩29,238 | +3.17% | 760.8만 |
|---|
| 2026.04.01 | ₩29,331 | ₩29,573 | ₩29,050 | ₩29,278 | -0.18% | 1067만 |
|---|
| 2026.03.31 | ₩28,004 | ₩28,473 | ₩27,642 | ₩28,379 | +1.34% | 1000.4만 |
|---|
| 2026.03.30 | ₩27,199 | ₩27,507 | ₩26,917 | ₩27,105 | -0.35% | 528.3만 |
|---|
| 2026.03.27 | ₩27,293 | ₩27,601 | ₩27,011 | ₩27,145 | -0.54% | 617.8만 |
|---|
| 2026.03.26 | ₩27,709 | ₩28,071 | ₩27,615 | ₩27,709 | 0.00% | 821.5만 |
|---|
| 2026.03.25 | ₩28,701 | ₩28,755 | ₩28,057 | ₩28,352 | -1.21% | 775.3만 |
|---|
| 2026.03.24 | ₩27,266 | ₩27,923 | ₩27,199 | ₩27,735 | +1.72% | 1008.9만 |
|---|
| 2026.03.23 | ₩27,883 | ₩28,366 | ₩27,548 | ₩27,735 | -0.53% | 1097.8만 |
|---|
| 2026.03.20 | ₩27,802 | ₩27,816 | ₩26,609 | ₩26,917 | -3.18% | 1344.2만 |
|---|
| 2026.03.19 | ₩26,931 | ₩28,071 | ₩26,931 | ₩27,896 | +3.59% | 1212만 |
|---|
| 2026.03.18 | ₩28,580 | ₩28,808 | ₩28,084 | ₩28,111 | -1.64% | 734만 |
|---|
| 2026.03.17 | ₩28,540 | ₩28,688 | ₩28,272 | ₩28,352 | -0.66% | 812.4만 |
|---|
| 2026.03.16 | ₩27,977 | ₩28,258 | ₩27,802 | ₩27,910 | -0.24% | 898.6만 |
|---|
| 2026.03.13 | ₩27,910 | ₩28,151 | ₩27,346 | ₩27,454 | -1.63% | 1051.7만 |
|---|
| 2026.03.12 | ₩28,540 | ₩28,621 | ₩27,776 | ₩28,017 | -1.83% | 1347.7만 |
|---|
| 2026.03.11 | ₩29,787 | ₩30,002 | ₩29,519 | ₩29,774 | -0.05% | 757만 |
|---|
| 2026.03.10 | ₩30,203 | ₩30,699 | ₩29,707 | ₩30,109 | -0.31% | 965.6만 |
|---|
| 2026.03.09 | ₩28,433 | ₩29,519 | ₩28,124 | ₩29,452 | +3.58% | 1021.7만 |
|---|
| 2026.03.06 | ₩29,184 | ₩29,492 | ₩28,835 | ₩29,318 | +0.46% | 862.6만 |
|---|
| 2026.03.05 | ₩30,646 | ₩30,927 | ₩29,747 | ₩30,082 | -1.84% | 1003.9만 |
|---|
| 2026.03.04 | ₩30,941 | ₩31,357 | ₩30,740 | ₩31,303 | +1.17% | 882.2만 |
|---|
| 2026.03.03 | ₩29,922 | ₩31,115 | ₩29,801 | ₩30,941 | +3.41% | 1513.6만 |
|---|
| 2026.03.02 | ₩30,686 | ₩31,973 | ₩30,646 | ₩31,799 | +3.63% | 1205.4만 |
|---|
| 2026.02.27 | ₩33,368 | ₩33,422 | ₩32,255 | ₩32,564 | -2.41% | 1287.4만 |
|---|
| 2026.02.26 | ₩34,495 | ₩34,669 | ₩33,744 | ₩33,918 | -1.67% | 1260.8만 |
|---|
| 2026.02.25 | ₩33,945 | ₩34,535 | ₩33,878 | ₩34,374 | +1.26% | 521.5만 |
|---|
| 2026.02.24 | ₩33,167 | ₩33,865 | ₩33,087 | ₩33,717 | +1.66% | 641.8만 |
|---|
| 2026.02.23 | ₩34,964 | ₩35,098 | ₩33,529 | ₩33,677 | -3.68% | 767.3만 |
|---|
| 2026.02.20 | ₩34,683 | ₩34,937 | ₩34,347 | ₩34,857 | +0.50% | 652.4만 |
|---|
| 2026.02.19 | ₩34,696 | ₩34,763 | ₩34,347 | ₩34,750 | +0.15% | 639.9만 |
|---|
| 2026.02.18 | ₩35,474 | ₩35,823 | ₩35,233 | ₩35,434 | -0.11% | 591.4만 |
|---|
| 2026.02.17 | ₩33,999 | ₩34,911 | ₩33,999 | ₩34,817 | +2.41% | 985.7만 |
|---|
| 2026.02.13 | ₩32,912 | ₩33,945 | ₩32,604 | ₩33,945 | +3.14% | 1452.4만 |
|---|
| 2026.02.12 | ₩35,125 | ₩35,313 | ₩33,730 | ₩34,253 | -2.48% | 855.1만 |
|---|
| 2026.02.11 | ₩35,662 | ₩35,890 | ₩34,817 | ₩35,085 | -1.62% | 747.3만 |
|---|
| 2026.02.10 | ₩35,005 | ₩35,233 | ₩34,535 | ₩35,085 | +0.23% | 773.9만 |
|---|
| 2026.02.09 | ₩34,709 | ₩35,997 | ₩34,709 | ₩35,823 | +3.21% | 707.3만 |
|---|
| 2026.02.06 | ₩35,085 | ₩35,474 | ₩35,058 | ₩35,420 | +0.96% | 584.7만 |
|---|
| 2026.02.05 | ₩34,361 | ₩34,924 | ₩34,012 | ₩34,173 | -0.55% | 888.7만 |
|---|
| 2026.02.04 | ₩36,145 | ₩36,413 | ₩35,326 | ₩35,568 | -1.60% | 880.8만 |
|---|
| 2026.02.03 | ₩36,668 | ₩37,150 | ₩36,413 | ₩36,909 | +0.66% | 713.2만 |
|---|
| 2026.02.02 | ₩36,131 | ₩36,936 | ₩36,131 | ₩36,896 | +2.12% | 458.3만 |
|---|
| 2026.01.30 | ₩36,171 | ₩36,292 | ₩35,595 | ₩35,876 | -0.82% | 506.6만 |
|---|
| 2026.01.29 | ₩36,158 | ₩36,319 | ₩35,380 | ₩36,051 | -0.30% | 587.8만 |
|---|
| 2026.01.28 | ₩35,849 | ₩35,984 | ₩35,246 | ₩35,608 | -0.67% | 497.3만 |
|---|
| 2026.01.27 | ₩36,171 | ₩36,480 | ₩36,024 | ₩36,466 | +0.82% | 397.7만 |
|---|
| 2026.01.26 | ₩35,326 | ₩35,568 | ₩35,326 | ₩35,380 | +0.15% | 385.5만 |
|---|
| 2026.01.23 | ₩35,152 | ₩35,192 | ₩34,870 | ₩35,139 | -0.04% | 430.6만 |
|---|
| 2026.01.22 | ₩35,098 | ₩35,300 | ₩34,964 | ₩35,045 | -0.15% | 452.1만 |
|---|
| 2026.01.21 | ₩34,361 | ₩34,763 | ₩34,160 | ₩34,656 | +0.86% | 657만 |
|---|
| 2026.01.20 | ₩34,401 | ₩34,844 | ₩34,294 | ₩34,374 | -0.08% | 526만 |
|---|
| 2026.01.16 | ₩34,911 | ₩35,273 | ₩34,803 | ₩35,098 | +0.54% | 355.9만 |
|---|
| 2026.01.15 | ₩34,616 | ₩34,964 | ₩34,589 | ₩34,736 | +0.35% | 415.6만 |
|---|
| 2026.01.14 | ₩34,777 | ₩34,857 | ₩34,508 | ₩34,723 | -0.15% | 552.1만 |
|---|
| 2026.01.13 | ₩34,683 | ₩34,750 | ₩34,334 | ₩34,575 | -0.31% | 570.1만 |
|---|
| 2026.01.12 | ₩34,146 | ₩34,468 | ₩34,119 | ₩34,374 | +0.67% | 535.9만 |
|---|
| 2026.01.09 | ₩34,817 | ₩34,991 | ₩34,642 | ₩34,817 | 0.00% | 382.9만 |
|---|
| 2026.01.08 | ₩34,803 | ₩35,031 | ₩34,777 | ₩34,964 | +0.46% | 403.5만 |
|---|
| 2026.01.07 | ₩34,817 | ₩34,978 | ₩34,589 | ₩34,642 | -0.50% | 536.5만 |
|---|
| 2026.01.06 | ₩35,648 | ₩35,729 | ₩35,165 | ₩35,206 | -1.24% | 659.3만 |
|---|
| 2026.01.05 | ₩34,911 | ₩35,461 | ₩34,911 | ₩35,300 | +1.11% | 551.2만 |
|---|
| 2026.01.02 | ₩34,857 | ₩34,951 | ₩34,549 | ₩34,937 | +0.23% | 681.4만 |
|---|
| 2025.12.31 | ₩34,253 | ₩34,334 | ₩34,093 | ₩34,133 | -0.35% | 281.9만 |
|---|
| 2025.12.30 | ₩34,575 | ₩34,629 | ₩34,119 | ₩34,321 | -0.74% | 778.4만 |
|---|
| 2025.12.29 | ₩34,267 | ₩34,307 | ₩34,066 | ₩34,173 | -0.27% | 545.5만 |
|---|
| 2025.12.26 | ₩34,441 | ₩34,549 | ₩34,334 | ₩34,522 | +0.23% | 277.4만 |
|---|
| 2025.12.24 | ₩34,200 | ₩34,428 | ₩34,133 | ₩34,374 | +0.51% | 193.9만 |
|---|
| 2025.12.23 | ₩33,985 | ₩34,294 | ₩33,972 | ₩34,173 | +0.55% | 451.4만 |
|---|
| 2025.12.22 | ₩33,677 | ₩33,999 | ₩33,650 | ₩33,972 | +0.88% | 572.4만 |
|---|
| 2025.12.19 | ₩33,610 | ₩33,878 | ₩33,569 | ₩33,717 | +0.32% | 583.1만 |
|---|
| 2025.12.18 | ₩33,274 | ₩33,409 | ₩33,060 | ₩33,248 | -0.08% | 550.7만 |
|---|
| 2025.12.17 | ₩33,140 | ₩33,301 | ₩32,671 | ₩32,684 | -1.38% | 710만 |
|---|
| 2025.12.16 | ₩32,429 | ₩32,657 | ₩32,376 | ₩32,537 | +0.33% | 551.4만 |
|---|
| 2025.12.15 | ₩32,738 | ₩32,872 | ₩32,537 | ₩32,644 | -0.29% | 516.3만 |
|---|
| 2025.12.12 | ₩32,336 | ₩32,403 | ₩31,866 | ₩31,973 | -1.12% | 414.7만 |
|---|
| 2025.12.11 | ₩32,121 | ₩32,483 | ₩32,094 | ₩32,443 | +1.00% | 619.7만 |
|---|
| 2025.12.10 | ₩31,464 | ₩32,041 | ₩31,464 | ₩31,947 | +1.53% | 561.5만 |
|---|
| 2025.12.09 | ₩31,316 | ₩31,504 | ₩30,954 | ₩31,035 | -0.90% | 461.7만 |
|---|
| 2025.12.08 | ₩31,182 | ₩31,249 | ₩31,048 | ₩31,196 | +0.04% | 491.8만 |
|---|
| 2025.12.05 | ₩31,517 | ₩31,517 | ₩31,061 | ₩31,142 | -1.19% | 403.4만 |
|---|
| 2025.12.04 | ₩31,303 | ₩31,611 | ₩31,289 | ₩31,383 | +0.26% | 548.6만 |
|---|
| 2025.12.03 | ₩30,820 | ₩31,249 | ₩30,780 | ₩31,196 | +1.22% | 541.9만 |
|---|
| 2025.12.02 | ₩30,860 | ₩31,088 | ₩30,793 | ₩30,968 | +0.35% | 535.9만 |
|---|
| 2025.12.01 | ₩30,552 | ₩30,646 | ₩30,471 | ₩30,512 | -0.13% | 456.6만 |
|---|
| 2025.11.28 | ₩30,632 | ₩30,726 | ₩30,525 | ₩30,565 | -0.22% | 384.2만 |
|---|
| 2025.11.26 | ₩30,042 | ₩30,230 | ₩29,895 | ₩30,015 | -0.09% | 595.5만 |
|---|
| 2025.11.25 | ₩28,956 | ₩29,157 | ₩28,782 | ₩29,090 | +0.46% | 453.1만 |
|---|
| 2025.11.24 | ₩28,165 | ₩28,393 | ₩28,111 | ₩28,326 | +0.57% | 469.3만 |
|---|
| 2025.11.21 | ₩27,802 | ₩27,963 | ₩27,467 | ₩27,950 | +0.53% | 736.5만 |
|---|
| 2025.11.20 | ₩28,379 | ₩28,460 | ₩27,494 | ₩27,534 | -2.98% | 647.3만 |
|---|
| 2025.11.19 | ₩28,151 | ₩28,486 | ₩28,098 | ₩28,326 | +0.62% | 628.5만 |
|---|
| 2025.11.18 | ₩27,937 | ₩28,554 | ₩27,910 | ₩28,285 | +1.25% | 725.9만 |
|---|
| 2025.11.17 | ₩29,103 | ₩29,157 | ₩28,285 | ₩28,379 | -2.49% | 929.7만 |
|---|
| 2025.11.14 | ₩29,224 | ₩29,385 | ₩29,050 | ₩29,103 | -0.41% | 507.8만 |
|---|
| 2025.11.13 | ₩30,284 | ₩30,364 | ₩29,801 | ₩29,841 | -1.46% | 524.5만 |
|---|
| 2025.11.12 | ₩30,042 | ₩30,297 | ₩30,015 | ₩30,190 | +0.49% | 535만 |
|---|
| 2025.11.11 | ₩30,002 | ₩30,056 | ₩29,707 | ₩29,747 | -0.85% | 463.7만 |
|---|
| 2025.11.10 | ₩29,506 | ₩29,881 | ₩29,372 | ₩29,787 | +0.95% | 573.9만 |
|---|
| 2025.11.07 | ₩28,728 | ₩29,170 | ₩28,527 | ₩29,170 | +1.54% | 548.8만 |
|---|
| 2025.11.06 | ₩28,969 | ₩29,077 | ₩28,728 | ₩28,956 | -0.05% | 483.9만 |
|---|
| 2025.11.05 | ₩28,406 | ₩28,701 | ₩28,299 | ₩28,513 | +0.38% | 656.4만 |
|---|
| 2025.11.04 | ₩28,138 | ₩28,607 | ₩28,084 | ₩28,312 | +0.62% | 447.3만 |
|---|
| 2025.11.03 | ₩28,701 | ₩28,862 | ₩28,580 | ₩28,849 | +0.51% | 550.5만 |
|---|
| 2025.10.31 | ₩28,580 | ₩28,902 | ₩28,527 | ₩28,822 | +0.84% | 597.1만 |
|---|
| 2025.10.30 | ₩28,674 | ₩28,862 | ₩28,594 | ₩28,621 | -0.19% | 494.4만 |
|---|
| 2025.10.29 | ₩28,902 | ₩28,996 | ₩28,486 | ₩28,647 | -0.88% | 637.3만 |
|---|
| 2025.10.28 | ₩28,554 | ₩28,956 | ₩28,500 | ₩28,929 | +1.32% | 777.5만 |
|---|
| 2025.10.27 | ₩28,352 | ₩28,580 | ₩28,272 | ₩28,527 | +0.61% | 607.9만 |
|---|
| 2025.10.24 | ₩27,521 | ₩27,883 | ₩27,521 | ₩27,735 | +0.78% | 680.8만 |
|---|
| 2025.10.23 | ₩27,829 | ₩27,910 | ₩27,507 | ₩27,642 | -0.67% | 679.9만 |
|---|
| 2025.10.22 | ₩27,454 | ₩27,682 | ₩27,226 | ₩27,293 | -0.59% | 963.3만 |
|---|
| 2025.10.21 | ₩26,314 | ₩26,488 | ₩26,139 | ₩26,139 | -0.66% | 506.8만 |
|---|
| 2025.10.20 | ₩26,206 | ₩26,341 | ₩26,126 | ₩26,314 | +0.41% | 658.6만 |
|---|
| 2025.10.17 | ₩26,126 | ₩26,421 | ₩25,871 | ₩25,965 | -0.62% | 1164.3만 |
|---|
| 2025.10.16 | ₩27,574 | ₩27,574 | ₩26,676 | ₩26,756 | -2.97% | 788.1만 |
|---|
| 2025.10.15 | ₩27,199 | ₩27,414 | ₩27,078 | ₩27,266 | +0.25% | 632.5만 |
|---|
| 2025.10.14 | ₩27,078 | ₩27,574 | ₩26,904 | ₩27,414 | +1.24% | 770.8만 |
|---|
| 2025.10.13 | ₩26,730 | ₩26,971 | ₩26,703 | ₩26,931 | +0.75% | 538.7만 |
|---|
| 2025.10.10 | ₩26,944 | ₩27,118 | ₩26,448 | ₩26,475 | -1.74% | 716.8만 |
|---|