시장 데이터를 불러오는 중
전체 종목
블룸 에너지 과거 주가
Bloom Energy Corporation Class A Common Stock · BE · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bloom Energy Corporation Class A Common Stock · BE · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩368,199 | ₩374,406 | ₩361,725 | ₩374,406 | +1.69% | 845.5만 |
| 2026.10.08 | ₩378,851 | ₩383,015 | ₩353,049 | ₩364,155 | -3.88% | 1575.5만 |
| 2026.10.07 | ₩381,747 | ₩396,207 | ₩379,800 | ₩388,808 | +1.85% | 1094.6만 |
| 2026.10.06 | ₩394,094 | ₩401,502 | ₩381,267 | ₩394,801 | +0.18% | 1232.9만 |
| 2026.10.05 | ₩387,073 | ₩389,702 | ₩376,862 | ₩382,615 | -1.15% | 749.5만 |
| 2026.10.02 | ₩379,078 | ₩397,217 | ₩377,876 | ₩385,952 | +1.81% | 1289.8만 |
| 2026.10.01 | ₩379,905 | ₩383,282 | ₩363,565 | ₩370,508 | -2.47% | 1154.6만 |
| 2026.09.30 | ₩395,175 | ₩401,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,707 |
| -6.44% |
| 1528만 |
| 2026.09.29 | ₩364,155 | ₩403,576 | ₩361,992 | ₩388,755 | +6.76% | 2369.5만 |
|---|
| 2026.09.28 | ₩377,089 | ₩382,094 | ₩346,322 | ₩350,874 | -6.95% | 1557.5만 |
|---|
| 2026.09.25 | ₩360,270 | ₩390,717 | ₩352,401 | ₩385,351 | +6.96% | 1736만 |
|---|
| 2026.09.24 | ₩341,704 | ₩359,510 | ₩335,430 | ₩355,919 | +4.16% | 1808.1만 |
|---|
| 2026.09.23 | ₩369,687 | ₩377,256 | ₩361,759 | ₩367,318 | -0.64% | 819.4만 |
|---|
| 2026.09.22 | ₩365,943 | ₩379,411 | ₩359,016 | ₩369,107 | +0.86% | 1058.6만 |
|---|
| 2026.09.21 | ₩360,391 | ₩376,408 | ₩354,197 | ₩364,248 | +1.07% | 1454.5만 |
|---|
| 2026.09.18 | ₩379,505 | ₩380,546 | ₩353,717 | ₩354,558 | -6.57% | 7347.2만 |
|---|
| 2026.09.17 | ₩377,943 | ₩384,417 | ₩367,772 | ₩374,753 | -0.84% | 1423.6만 |
|---|
| 2026.09.16 | ₩358,041 | ₩367,305 | ₩349,459 | ₩360,417 | +0.66% | 1349.6만 |
|---|
| 2026.09.15 | ₩348,378 | ₩360,158 | ₩343,159 | ₩346,175 | -0.63% | 1073.7만 |
|---|
| 2026.09.14 | ₩342,231 | ₩349,312 | ₩332,427 | ₩343,105 | +0.26% | 1484.2만 |
|---|
| 2026.09.11 | ₩358,408 | ₩370,108 | ₩355,212 | ₩368,066 | +2.69% | 1363.1만 |
|---|
| 2026.09.10 | ₩347,988 | ₩362,393 | ₩343,052 | ₩345,027 | -0.85% | 1152.2만 |
|---|
| 2026.09.09 | ₩364,382 | ₩374,378 | ₩358,495 | ₩359,430 | -1.36% | 1214.9만 |
|---|
| 2026.09.08 | ₩357,401 | ₩378,851 | ₩346,749 | ₩370,028 | +3.53% | 2750만 |
|---|
| 2026.09.04 | ₩316,103 | ₩338,100 | ₩314,407 | ₩337,526 | +6.78% | 1646.9만 |
|---|
| 2026.09.03 | ₩292,317 | ₩318,225 | ₩283,134 | ₩314,407 | +7.56% | 1564.1만 |
|---|
| 2026.09.02 | ₩280,304 | ₩290,045 | ₩272,696 | ₩290,021 | +3.47% | 918.1만 |
|---|
| 2026.09.01 | ₩271,628 | ₩285,189 | ₩263,619 | ₩285,149 | +4.98% | 1079.1만 |
|---|
| 2026.08.31 | ₩278,809 | ₩280,304 | ₩270,800 | ₩275,365 | -1.24% | 1009만 |
|---|
| 2026.08.28 | ₩287,919 | ₩296,855 | ₩279,129 | ₩281,332 | -2.29% | 1140.8만 |
|---|
| 2026.08.27 | ₩303,129 | ₩304,316 | ₩286,644 | ₩290,755 | -4.08% | 1169.3만 |
|---|
| 2026.08.26 | ₩285,563 | ₩303,449 | ₩283,374 | ₩291,262 | +2.00% | 1198.5만 |
|---|
| 2026.08.25 | ₩285,036 | ₩291,689 | ₩278,035 | ₩290,248 | +1.83% | 1489.8만 |
|---|
| 2026.08.24 | ₩256,251 | ₩280,197 | ₩248,176 | ₩272,322 | +6.27% | 1524.8만 |
|---|
| 2026.08.21 | ₩275,258 | ₩277,474 | ₩261,190 | ₩268,891 | -2.31% | 936.9만 |
|---|
| 2026.08.20 | ₩271,628 | ₩276,099 | ₩263,392 | ₩270,266 | -0.50% | 945.7만 |
|---|
| 2026.08.19 | ₩283,707 | ₩283,721 | ₩267,076 | ₩275,806 | -2.79% | 1033.2만 |
|---|
| 2026.08.18 | ₩294,673 | ₩297,256 | ₩274,297 | ₩278,982 | -5.32% | 1541.9만 |
|---|
| 2026.08.17 | ₩321,916 | ₩326,274 | ₩305,798 | ₩309,883 | -3.74% | 1063.9만 |
|---|
| 2026.08.14 | ₩311,885 | ₩331,786 | ₩303,889 | ₩306,919 | -1.59% | 1223.6만 |
|---|
| 2026.08.13 | ₩314,928 | ₩338,113 | ₩311,591 | ₩315,302 | +0.12% | 1138만 |
|---|
| 2026.08.12 | ₩315,956 | ₩333,682 | ₩308,574 | ₩316,556 | +0.19% | 1588.6만 |
|---|
| 2026.08.11 | ₩286,310 | ₩293,251 | ₩280,517 | ₩281,919 | -1.53% | 871.5만 |
|---|
| 2026.08.10 | ₩294,986 | ₩295,040 | ₩280,331 | ₩281,145 | -4.69% | 901.4만 |
|---|
| 2026.08.07 | ₩320,581 | ₩320,581 | ₩283,240 | ₩292,771 | -8.67% | 1510.3만 |
|---|
| 2026.08.06 | ₩297,656 | ₩332,961 | ₩295,267 | ₩305,611 | +2.67% | 1184.3만 |
|---|
| 2026.08.05 | ₩298,710 | ₩322,870 | ₩297,109 | ₩312,779 | +4.71% | 1332.2만 |
|---|
| 2026.08.04 | ₩300,826 | ₩316,944 | ₩292,597 | ₩304,477 | +1.21% | 1885.5만 |
|---|
| 2026.08.03 | ₩264,053 | ₩299,845 | ₩254,943 | ₩291,409 | +10.36% | 1845.1만 |
|---|
| 2026.07.31 | ₩308,034 | ₩314,327 | ₩274,204 | ₩274,711 | -10.82% | 2196.4만 |
|---|
| 2026.07.30 | ₩248,603 | ₩287,965 | ₩246,774 | ₩276,460 | +11.21% | 3530.4만 |
|---|
| 2026.07.29 | ₩244,932 | ₩247,815 | ₩210,006 | ₩218,570 | -10.76% | 4426.5만 |
|---|
| 2026.07.28 | ₩233,987 | ₩236,049 | ₩210,428 | ₩222,695 | -4.83% | 2939.7만 |
|---|
| 2026.07.27 | ₩254,289 | ₩263,619 | ₩235,682 | ₩251,179 | -1.22% | 1565.8만 |
|---|
| 2026.07.24 | ₩285,897 | ₩285,897 | ₩244,558 | ₩246,787 | -13.68% | 1601.8만 |
|---|
| 2026.07.23 | ₩287,004 | ₩306,559 | ₩285,311 | ₩290,048 | +1.06% | 943.1만 |
|---|
| 2026.07.22 | ₩290,408 | ₩306,813 | ₩289,000 | ₩291,276 | +0.30% | 932.6만 |
|---|
| 2026.07.21 | ₩281,732 | ₩306,866 | ₩277,098 | ₩302,007 | +7.20% | 1494.7만 |
|---|
| 2026.07.20 | ₩285,476 | ₩293,652 | ₩260,404 | ₩263,032 | -7.86% | 1726만 |
|---|
| 2026.07.17 | ₩268,264 | ₩298,657 | ₩259,748 | ₩286,924 | +6.96% | 1706.7만 |
|---|
| 2026.07.16 | ₩304,730 | ₩306,973 | ₩273,037 | ₩275,939 | -9.45% | 1633.6만 |
|---|
| 2026.07.15 | ₩324,485 | ₩326,343 | ₩288,686 | ₩319,520 | -1.53% | 1120만 |
|---|
| 2026.07.14 | ₩329,143 | ₩336,365 | ₩313,046 | ₩324,885 | -1.29% | 876.8만 |
|---|
| 2026.07.13 | ₩308,841 | ₩329,410 | ₩304,730 | ₩311,658 | +0.91% | 1006.9만 |
|---|
| 2026.07.10 | ₩335,303 | ₩335,303 | ₩306,399 | ₩326,501 | -2.63% | 1488.8만 |
|---|
| 2026.07.09 | ₩368,506 | ₩368,506 | ₩338,126 | ₩343,065 | -6.90% | 1051.2만 |
|---|
| 2026.07.08 | ₩350,507 | ₩360,017 | ₩314,127 | ₩339,421 | -3.16% | 1919.8만 |
|---|
| 2026.07.07 | ₩382,414 | ₩388,314 | ₩349,058 | ₩359,817 | -5.91% | 1118.9만 |
|---|
| 2026.07.06 | ₩374,966 | ₩407,655 | ₩369,307 | ₩393,827 | +5.03% | 1162.4만 |
|---|
| 2026.07.02 | ₩397,591 | ₩410,871 | ₩343,719 | ₩361,579 | -9.06% | 1572.5만 |
|---|
| 2026.07.01 | ₩387,927 | ₩427,130 | ₩382,081 | ₩386,419 | -0.39% | 1635.5만 |
|---|
| 2026.06.30 | ₩373,338 | ₩412,207 | ₩372,831 | ₩404,038 | +8.22% | 1449.1만 |
|---|
| 2026.06.29 | ₩363,661 | ₩378,570 | ₩348,818 | ₩367,078 | +0.94% | 1752.1만 |
|---|
| 2026.06.26 | ₩393,119 | ₩398,472 | ₩330,678 | ₩336,391 | -14.43% | 5720.4만 |
|---|
| 2026.06.25 | ₩462,221 | ₩468,882 | ₩397,724 | ₩412,687 | -10.72% | 1312.8만 |
|---|
| 2026.06.24 | ₩437,207 | ₩461,166 | ₩420,469 | ₩435,392 | -0.42% | 1101.5만 |
|---|
| 2026.06.23 | ₩412,914 | ₩440,064 | ₩400,848 | ₩429,772 | +4.08% | 1149.4만 |
|---|
| 2026.06.22 | ₩443,147 | ₩467,160 | ₩440,477 | ₩461,634 | +4.17% | 1130.9만 |
|---|
| 2026.06.18 | ₩397,231 | ₩439,823 | ₩393,506 | ₩439,022 | +10.52% | 1600.9만 |
|---|
| 2026.06.17 | ₩378,290 | ₩394,861 | ₩374,286 | ₩380,399 | +0.56% | 1101.6만 |
|---|
| 2026.06.16 | ₩365,863 | ₩397,724 | ₩361,739 | ₩374,913 | +2.47% | 1126.7만 |
|---|
| 2026.06.15 | ₩364,382 | ₩374,406 | ₩359,763 | ₩366,397 | +0.55% | 917.2만 |
|---|
| 2026.06.12 | ₩328,356 | ₩359,363 | ₩327,021 | ₩347,336 | +5.78% | 861.1만 |
|---|
| 2026.06.11 | ₩319,953 | ₩337,459 | ₩310,763 | ₩332,200 | +3.83% | 887.4만 |
|---|
| 2026.06.10 | ₩331,279 | ₩345,214 | ₩307,807 | ₩312,646 | -5.62% | 1550.9만 |
|---|
| 2026.06.09 | ₩349,632 | ₩374,726 | ₩322,910 | ₩346,522 | -0.89% | 1620.1만 |
|---|
| 2026.06.08 | ₩354,384 | ₩354,397 | ₩331,802 | ₩338,460 | -4.49% | 861.9만 |
|---|
| 2026.06.05 | ₩373,738 | ₩374,286 | ₩336,471 | ₩351,861 | -5.85% | 1165.3만 |
|---|
| 2026.06.04 | ₩372,117 | ₩394,681 | ₩363,207 | ₩388,915 | +4.51% | 663.3만 |
|---|
| 2026.06.03 | ₩396,176 | ₩398,432 | ₩377,623 | ₩383,509 | -3.20% | 786.9만 |
|---|
| 2026.06.02 | ₩374,259 | ₩407,255 | ₩372,537 | ₩404,238 | +8.01% | 1299.7만 |
|---|
| 2026.06.01 | ₩370,628 | ₩384,003 | ₩360,391 | ₩365,076 | -1.50% | 1035.8만 |
|---|
| 2026.05.29 | ₩373,738 | ₩383,082 | ₩357,895 | ₩380,412 | +1.79% | 1691.2만 |
|---|
| 2026.05.28 | ₩397,351 | ₩409,404 | ₩382,107 | ₩387,100 | -2.58% | 784.2만 |
|---|
| 2026.05.27 | ₩401,435 | ₩405,694 | ₩381,614 | ₩392,158 | -2.31% | 662.8만 |
|---|
| 2026.05.26 | ₩421,724 | ₩424,460 | ₩401,101 | ₩403,637 | -4.29% | 886.1만 |
|---|
| 2026.05.22 | ₩427,557 | ₩430,907 | ₩402,903 | ₩403,758 | -5.57% | 952.4만 |
|---|
| 2026.05.21 | ₩383,015 | ₩425,114 | ₩380,826 | ₩410,952 | +7.29% | 1393.2만 |
|---|
| 2026.05.20 | ₩359,296 | ₩391,077 | ₩352,829 | ₩376,822 | +4.88% | 1040.9만 |
|---|
| 2026.05.19 | ₩337,426 | ₩358,495 | ₩322,683 | ₩348,831 | +3.38% | 856.2만 |
|---|
| 2026.05.18 | ₩367,945 | ₩370,795 | ₩332,374 | ₩345,321 | -6.15% | 1099.3만 |
|---|
| 2026.05.15 | ₩382,802 | ₩385,351 | ₩367,598 | ₩368,333 | -3.78% | 1011만 |
|---|
| 2026.05.14 | ₩388,421 | ₩413,782 | ₩376,541 | ₩404,986 | +4.26% | 804.9만 |
|---|
| 2026.05.13 | ₩381,373 | ₩397,591 | ₩360,457 | ₩386,766 | +1.41% | 907.4만 |
|---|
| 2026.05.12 | ₩368,399 | ₩386,352 | ₩354,237 | ₩374,659 | +1.70% | 747.9만 |
|---|
| 2026.05.11 | ₩359,723 | ₩395,615 | ₩357,694 | ₩378,971 | +5.35% | 1149.4만 |
|---|
| 2026.05.08 | ₩362,019 | ₩363,802 | ₩332,494 | ₩348,418 | -3.76% | 1441.4만 |
|---|
| 2026.05.07 | ₩379,611 | ₩380,651 | ₩342,064 | ₩345,228 | -9.06% | 1070.5만 |
|---|
| 2026.05.06 | ₩399,099 | ₩399,099 | ₩376,194 | ₩381,040 | -4.53% | 843.8만 |
|---|
| 2026.05.05 | ₩392,439 | ₩399,780 | ₩383,109 | ₩394,094 | +0.42% | 747.8만 |
|---|
| 2026.05.04 | ₩397,097 | ₩404,425 | ₩370,668 | ₩385,271 | -2.98% | 990.1만 |
|---|
| 2026.05.01 | ₩378,997 | ₩389,342 | ₩364,675 | ₩387,780 | +2.32% | 953.5만 |
|---|
| 2026.04.30 | ₩394,735 | ₩395,762 | ₩349,078 | ₩378,223 | -4.18% | 1395만 |
|---|
| 2026.04.29 | ₩369,133 | ₩387,754 | ₩357,000 | ₩384,377 | +4.13% | 1988.3만 |
|---|
| 2026.04.28 | ₩304,423 | ₩319,827 | ₩288,366 | ₩302,154 | -0.75% | 1527.3만 |
|---|
| 2026.04.27 | ₩311,831 | ₩319,079 | ₩301,006 | ₩313,246 | +0.45% | 711.8만 |
|---|
| 2026.04.24 | ₩321,095 | ₩323,288 | ₩308,361 | ₩308,561 | -3.90% | 656.9만 |
|---|
| 2026.04.23 | ₩309,002 | ₩322,483 | ₩304,517 | ₩317,104 | +2.62% | 771.7만 |
|---|
| 2026.04.22 | ₩305,504 | ₩314,140 | ₩302,261 | ₩306,666 | +0.38% | 704만 |
|---|
| 2026.04.21 | ₩295,767 | ₩312,806 | ₩293,118 | ₩294,866 | -0.30% | 1225.9만 |
|---|
| 2026.04.20 | ₩277,447 | ₩294,586 | ₩269,359 | ₩291,342 | +5.01% | 876.6만 |
|---|
| 2026.04.17 | ₩287,899 | ₩287,899 | ₩267,263 | ₩277,447 | -3.63% | 1130.6만 |
|---|
| 2026.04.16 | ₩284,976 | ₩287,552 | ₩269,986 | ₩280,384 | -1.61% | 889.3만 |
|---|
| 2026.04.15 | ₩292,310 | ₩306,399 | ₩281,852 | ₩285,429 | -2.35% | 1420만 |
|---|
| 2026.04.14 | ₩270,667 | ₩292,677 | ₩263,486 | ₩292,357 | +8.01% | 2503.9만 |
|---|
| 2026.04.13 | ₩219,865 | ₩236,977 | ₩217,863 | ₩235,816 | +7.25% | 935.4만 |
|---|
| 2026.04.10 | ₩216,074 | ₩228,087 | ₩214,032 | ₩222,508 | +2.98% | 910.5만 |
|---|
| 2026.04.09 | ₩196,052 | ₩217,956 | ₩194,251 | ₩213,738 | +9.02% | 1031.2만 |
|---|
| 2026.04.08 | ₩199,416 | ₩209,280 | ₩192,929 | ₩195,919 | -1.75% | 1071.3만 |
|---|
| 2026.04.07 | ₩180,129 | ₩186,095 | ₩174,189 | ₩181,410 | +0.71% | 580만 |
|---|
| 2026.04.06 | ₩181,770 | ₩187,270 | ₩178,287 | ₩180,195 | -0.87% | 495.4만 |
|---|
| 2026.04.02 | ₩166,634 | ₩183,239 | ₩164,392 | ₩181,036 | +8.64% | 563.9만 |
|---|
| 2026.04.01 | ₩180,329 | ₩188,951 | ₩176,378 | ₩176,792 | -1.96% | 1236.6만 |
|---|
| 2026.03.31 | ₩164,765 | ₩181,050 | ₩162,843 | ₩180,849 | +9.76% | 1152만 |
|---|
| 2026.03.30 | ₩177,960 | ₩178,540 | ₩155,509 | ₩159,520 | -10.36% | 1326.7만 |
|---|
| 2026.03.27 | ₩177,512 | ₩199,243 | ₩172,253 | ₩177,846 | +0.19% | 842.2만 |
|---|
| 2026.03.26 | ₩193,543 | ₩199,563 | ₩175,524 | ₩178,220 | -7.92% | 1110.3만 |
|---|
| 2026.03.25 | ₩197,040 | ₩205,160 | ₩194,130 | ₩200,511 | +1.76% | 716만 |
|---|
| 2026.03.24 | ₩187,557 | ₩195,772 | ₩182,811 | ₩194,718 | +3.82% | 1184.6만 |
|---|
| 2026.03.23 | ₩208,212 | ₩210,081 | ₩188,538 | ₩188,644 | -9.40% | 1264.3만 |
|---|
| 2026.03.20 | ₩223,375 | ₩225,698 | ₩197,628 | ₩200,377 | -10.30% | 1596.6만 |
|---|
| 2026.03.19 | ₩202,219 | ₩224,203 | ₩198,255 | ₩222,494 | +10.03% | 964.4만 |
|---|
| 2026.03.18 | ₩215,474 | ₩219,558 | ₩208,666 | ₩209,000 | -3.00% | 857.9만 |
|---|
| 2026.03.17 | ₩204,075 | ₩215,567 | ₩201,792 | ₩213,632 | +4.68% | 636.1만 |
|---|
| 2026.03.16 | ₩212,764 | ₩216,595 | ₩199,243 | ₩205,129 | -3.59% | 1096.7만 |
|---|
| 2026.03.13 | ₩213,805 | ₩218,303 | ₩202,379 | ₩206,237 | -3.54% | 766.4만 |
|---|
| 2026.03.12 | ₩212,030 | ₩220,786 | ₩207,760 | ₩209,787 | -1.06% | 922.9만 |
|---|
| 2026.03.11 | ₩205,169 | ₩219,772 | ₩204,221 | ₩212,510 | +3.58% | 936만 |
|---|
| 2026.03.10 | ₩201,285 | ₩213,098 | ₩201,211 | ₩205,556 | +2.12% | 1077.5만 |
|---|
| 2026.03.09 | ₩179,595 | ₩205,222 | ₩176,858 | ₩201,979 | +12.46% | 1296.5만 |
|---|
| 2026.03.06 | ₩204,221 | ₩207,892 | ₩180,342 | ₩180,449 | -11.64% | 1485.3만 |
|---|
| 2026.03.05 | ₩214,900 | ₩221,413 | ₩202,620 | ₩213,551 | -0.63% | 959.6만 |
|---|
| 2026.03.04 | ₩207,825 | ₩220,239 | ₩200,417 | ₩219,945 | +5.83% | 985.1만 |
|---|
| 2026.03.03 | ₩208,226 | ₩211,282 | ₩196,960 | ₩204,248 | -1.91% | 1077.2만 |
|---|
| 2026.03.02 | ₩204,769 | ₩221,947 | ₩197,801 | ₩221,573 | +8.21% | 836.9만 |
|---|
| 2026.02.27 | ₩219,558 | ₩223,509 | ₩202,620 | ₩207,785 | -5.36% | 1152.4만 |
|---|
| 2026.02.26 | ₩230,383 | ₩230,383 | ₩212,016 | ₩225,004 | -2.33% | 1082.9만 |
|---|
| 2026.02.25 | ₩226,018 | ₩241,462 | ₩223,629 | ₩233,280 | +3.21% | 1098.5만 |
|---|
| 2026.02.24 | ₩210,094 | ₩231,010 | ₩206,477 | ₩221,840 | +5.59% | 1107.4만 |
|---|
| 2026.02.23 | ₩197,147 | ₩215,233 | ₩194,664 | ₩213,939 | +8.52% | 1004.9만 |
|---|
| 2026.02.20 | ₩207,999 | ₩212,377 | ₩192,288 | ₩196,947 | -5.31% | 1017.9만 |
|---|
| 2026.02.19 | ₩205,730 | ₩213,672 | ₩201,151 | ₩212,230 | +3.16% | 855.1만 |
|---|
| 2026.02.18 | ₩195,745 | ₩211,429 | ₩194,210 | ₩209,921 | +7.24% | 1007만 |
|---|
| 2026.02.17 | ₩180,462 | ₩194,144 | ₩175,550 | ₩193,970 | +7.49% | 776.9만 |
|---|
| 2026.02.13 | ₩181,810 | ₩193,009 | ₩174,856 | ₩186,522 | +2.59% | 827.5만 |
|---|
| 2026.02.12 | ₩213,031 | ₩213,565 | ₩182,331 | ₩185,574 | -12.89% | 1328.5만 |
|---|
| 2026.02.11 | ₩204,889 | ₩213,565 | ₩183,118 | ₩207,612 | +1.33% | 1364.9만 |
|---|
| 2026.02.10 | ₩204,168 | ₩210,392 | ₩190,446 | ₩198,482 | -2.79% | 985.2만 |
|---|
| 2026.02.09 | ₩193,543 | ₩209,560 | ₩188,711 | ₩207,118 | +7.01% | 1138.8만 |
|---|
| 2026.02.06 | ₩204,582 | ₩208,893 | ₩178,554 | ₩190,914 | -6.68% | 2093.7만 |
|---|
| 2026.02.05 | ₩189,512 | ₩196,413 | ₩175,737 | ₩182,331 | -3.79% | 1408.2만 |
|---|
| 2026.02.04 | ₩224,243 | ₩225,751 | ₩178,994 | ₩196,680 | -12.29% | 1740.8만 |
|---|
| 2026.02.03 | ₩217,783 | ₩235,575 | ₩212,257 | ₩225,431 | +3.51% | 1374.3만 |
|---|
| 2026.02.02 | ₩201,552 | ₩211,616 | ₩196,226 | ₩208,399 | +3.40% | 920.5만 |
|---|
| 2026.01.30 | ₩208,760 | ₩215,967 | ₩195,612 | ₩202,046 | -3.22% | 1148.9만 |
|---|
| 2026.01.29 | ₩218,904 | ₩221,106 | ₩199,937 | ₩208,906 | -4.57% | 1185만 |
|---|
| 2026.01.28 | ₩205,556 | ₩223,669 | ₩205,556 | ₩220,759 | +7.40% | 1286.2만 |
|---|
| 2026.01.27 | ₩188,204 | ₩204,835 | ₩181,864 | ₩203,300 | +8.02% | 1307.2만 |
|---|
| 2026.01.26 | ₩189,539 | ₩197,080 | ₩183,172 | ₩186,362 | -1.68% | 909.9만 |
|---|
| 2026.01.23 | ₩192,529 | ₩198,015 | ₩183,879 | ₩193,396 | +0.45% | 780.7만 |
|---|
| 2026.01.22 | ₩205,156 | ₩206,571 | ₩189,352 | ₩194,384 | -5.25% | 830.7만 |
|---|
| 2026.01.21 | ₩203,954 | ₩208,052 | ₩190,113 | ₩200,964 | -1.47% | 1267.5만 |
|---|
| 2026.01.20 | ₩192,208 | ₩207,305 | ₩191,140 | ₩202,553 | +5.38% | 1660.5만 |
|---|
| 2026.01.16 | ₩192,876 | ₩201,338 | ₩188,217 | ₩199,550 | +3.46% | 1593만 |
|---|
| 2026.01.15 | ₩184,854 | ₩192,876 | ₩179,741 | ₩185,761 | +0.49% | 1016.6만 |
|---|
| 2026.01.14 | ₩186,055 | ₩186,469 | ₩173,521 | ₩178,140 | -4.25% | 1065.1만 |
|---|
| 2026.01.13 | ₩183,212 | ₩194,678 | ₩180,876 | ₩186,562 | +1.83% | 1305.3만 |
|---|
| 2026.01.12 | ₩173,121 | ₩184,427 | ₩171,452 | ₩182,691 | +5.53% | 1236.7만 |
|---|
| 2026.01.09 | ₩162,990 | ₩182,598 | ₩162,125 | ₩178,954 | +9.79% | 1557.3만 |
|---|
| 2026.01.08 | ₩161,655 | ₩170,879 | ₩155,048 | ₩162,630 | +0.60% | 2532.9만 |
|---|
| 2026.01.07 | ₩143,689 | ₩149,952 | ₩138,483 | ₩144,156 | +0.33% | 1506.6만 |
|---|
| 2026.01.06 | ₩140,152 | ₩143,409 | ₩131,316 | ₩137,549 | -1.86% | 1121.9만 |
|---|
| 2026.01.05 | ₩138,817 | ₩143,289 | ₩134,159 | ₩138,644 | -0.12% | 1138.5만 |
|---|
| 2026.01.02 | ₩120,891 | ₩131,943 | ₩118,609 | ₩131,729 | +8.97% | 1157.4만 |
|---|
| 2025.12.31 | ₩116,827 | ₩118,769 | ₩112,308 | ₩115,979 | -0.73% | 546.5만 |
|---|
| 2025.12.30 | ₩118,689 | ₩120,357 | ₩114,631 | ₩116,473 | -1.87% | 504.4만 |
|---|
| 2025.12.29 | ₩116,126 | ₩123,507 | ₩114,297 | ₩118,008 | +1.62% | 768.1만 |
|---|
| 2025.12.26 | ₩123,467 | ₩123,527 | ₩117,901 | ₩120,370 | -2.51% | 385.1만 |
|---|
| 2025.12.24 | ₩121,705 | ₩123,191 | ₩119,596 | ₩122,640 | +0.77% | 179.2만 |
|---|
| 2025.12.23 | ₩121,732 | ₩124,672 | ₩118,342 | ₩122,039 | +0.25% | 537.9만 |
|---|
| 2025.12.22 | ₩125,336 | ₩128,793 | ₩119,329 | ₩123,147 | -1.75% | 838만 |
|---|
| 2025.12.19 | ₩109,198 | ₩120,531 | ₩108,518 | ₩118,555 | +8.57% | 1770만 |
|---|
| 2025.12.18 | ₩110,667 | ₩113,857 | ₩105,087 | ₩107,063 | -3.26% | 1340만 |
|---|
| 2025.12.17 | ₩117,861 | ₩120,798 | ₩101,043 | ₩102,738 | -12.83% | 1816.4만 |
|---|
| 2025.12.16 | ₩117,661 | ₩118,929 | ₩111,201 | ₩116,940 | -0.61% | 1805.9만 |
|---|
| 2025.12.15 | ₩128,780 | ₩129,474 | ₩118,942 | ₩119,570 | -7.15% | 1099.2만 |
|---|
| 2025.12.12 | ₩140,152 | ₩142,955 | ₩125,790 | ₩126,777 | -9.54% | 1639.5만 |
|---|
| 2025.12.11 | ₩133,478 | ₩147,213 | ₩128,806 | ₩145,478 | +8.99% | 920.8만 |
|---|
| 2025.12.10 | ₩142,274 | ₩143,489 | ₩133,545 | ₩135,200 | -4.97% | 1391.9만 |
|---|
| 2025.12.09 | ₩147,340 | ₩151,244 | ₩144,263 | ₩146,078 | -0.86% | 704.1만 |
|---|
| 2025.12.08 | ₩159,840 | ₩160,036 | ₩144,343 | ₩149,215 | -6.65% | 1175.8만 |
|---|
| 2025.12.05 | ₩154,167 | ₩159,940 | ₩150,203 | ₩159,079 | +3.19% | 1350만 |
|---|
| 2025.12.04 | ₩137,376 | ₩159,693 | ₩135,534 | ₩157,624 | +14.74% | 2012만 |
|---|
| 2025.12.03 | ₩136,715 | ₩139,751 | ₩132,303 | ₩136,815 | +0.07% | 839.1만 |
|---|
| 2025.12.02 | ₩135,667 | ₩146,225 | ₩134,813 | ₩140,152 | +3.31% | 1592.9만 |
|---|
| 2025.12.01 | ₩142,928 | ₩147,947 | ₩132,016 | ₩132,050 | -7.61% | 1307.6만 |
|---|
| 2025.11.28 | ₩139,084 | ₩145,825 | ₩136,815 | ₩145,811 | +4.84% | 813.6만 |
|---|
| 2025.11.26 | ₩133,291 | ₩137,015 | ₩122,800 | ₩135,000 | +1.28% | 1329.7만 |
|---|
| 2025.11.25 | ₩123,721 | ₩126,684 | ₩113,723 | ₩125,856 | +1.73% | 1231.4만 |
|---|
| 2025.11.24 | ₩120,304 | ₩129,874 | ₩119,049 | ₩127,552 | +6.02% | 2779.3만 |
|---|
| 2025.11.21 | ₩125,496 | ₩126,137 | ₩101,443 | ₩120,117 | -4.29% | 3767.3만 |
|---|
| 2025.11.20 | ₩150,964 | ₩158,278 | ₩123,280 | ₩124,642 | -17.44% | 2022.2만 |
|---|
| 2025.11.19 | ₩140,152 | ₩154,007 | ₩137,950 | ₩145,398 | +3.74% | 1381.5만 |
|---|
| 2025.11.18 | ₩138,377 | ₩149,589 | ₩137,482 | ₩140,112 | +1.25% | 1305.1만 |
|---|
| 2025.11.17 | ₩143,022 | ₩151,831 | ₩138,363 | ₩142,968 | -0.04% | 1169.2만 |
|---|
| 2025.11.14 | ₩127,979 | ₩158,372 | ₩125,294 | ₩149,349 | +16.70% | 2393.3만 |
|---|
| 2025.11.13 | ₩164,739 | ₩165,513 | ₩131,329 | ₩138,216 | -16.10% | 2892.2만 |
|---|
| 2025.11.12 | ₩173,975 | ₩174,876 | ₩158,358 | ₩169,143 | -2.78% | 1032.2만 |
|---|
| 2025.11.11 | ₩182,384 | ₩182,531 | ₩167,582 | ₩169,610 | -7.00% | 1121.2만 |
|---|
| 2025.11.10 | ₩189,499 | ₩197,361 | ₩180,876 | ₩185,841 | -1.93% | 1082만 |
|---|
| 2025.11.07 | ₩175,804 | ₩181,450 | ₩164,498 | ₩180,476 | +2.66% | 1564.2만 |
|---|
| 2025.11.06 | ₩188,217 | ₩192,769 | ₩178,634 | ₩182,678 | -2.94% | 1015.5만 |
|---|
| 2025.11.05 | ₩178,660 | ₩195,479 | ₩177,926 | ₩188,751 | +5.65% | 1495.8만 |
|---|
| 2025.11.04 | ₩176,885 | ₩186,709 | ₩170,865 | ₩172,253 | -2.62% | 1749.2만 |
|---|
| 2025.11.03 | ₩176,885 | ₩197,307 | ₩175,524 | ₩190,033 | +7.43% | 1728.3만 |
|---|
| 2025.10.31 | ₩175,777 | ₩180,209 | ₩161,909 | ₩176,405 | +0.36% | 1736.5만 |
|---|
| 2025.10.30 | ₩176,138 | ₩182,925 | ₩169,664 | ₩170,652 | -3.11% | 1800.6만 |
|---|
| 2025.10.29 | ₩172,587 | ₩192,475 | ₩163,137 | ₩178,473 | +3.41% | 2683만 |
|---|
| 2025.10.28 | ₩144,156 | ₩151,524 | ₩141,273 | ₩151,204 | +4.89% | 1298.9만 |
|---|
| 2025.10.27 | ₩150,376 | ₩151,050 | ₩137,482 | ₩144,864 | -3.67% | 911.4만 |
|---|
| 2025.10.24 | ₩141,487 | ₩148,654 | ₩139,151 | ₩147,333 | +4.13% | 1039만 |
|---|
| 2025.10.23 | ₩125,790 | ₩138,564 | ₩124,442 | ₩135,373 | +7.62% | 822.8만 |
|---|
| 2025.10.22 | ₩134,386 | ₩138,310 | ₩117,768 | ₩125,963 | -6.27% | 1624.4만 |
|---|
| 2025.10.21 | ₩144,623 | ₩145,384 | ₩131,422 | ₩139,324 | -3.66% | 965.5만 |
|---|
| 2025.10.20 | ₩155,021 | ₩159,640 | ₩144,431 | ₩145,571 | -6.10% | 837만 |
|---|
| 2025.10.17 | ₩150,029 | ₩152,445 | ₩141,954 | ₩148,828 | -0.80% | 1032.7만 |
|---|
| 2025.10.16 | ₩159,426 | ₩164,044 | ₩150,456 | ₩153,620 | -3.64% | 1338.2만 |
|---|
| 2025.10.15 | ₩161,255 | ₩167,842 | ₩154,741 | ₩155,609 | -3.50% | 1673.5만 |
|---|
| 2025.10.14 | ₩143,596 | ₩156,009 | ₩135,547 | ₩152,245 | +6.02% | 1416.1만 |
|---|
| 2025.10.13 | ₩141,473 | ₩153,780 | ₩136,600 | ₩146,706 | +3.70% | 2874.5만 |
|---|
| 2025.10.10 | ₩114,925 | ₩123,774 | ₩113,603 | ₩115,952 | +0.89% | 1348.3만 |
|---|