시장 데이터를 불러오는 중
전체 종목
Bright Horizons Family Solutions Inc. Common Stock 과거 주가
Bright Horizons Family Solutions Inc. Common Stock · BFAM · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bright Horizons Family Solutions Inc. Common Stock · BFAM · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,067 | ₩93,269 | ₩91,759 | ₩92,815 | +0.81% | 58.1만 |
| 2026.10.08 | ₩89,688 | ₩93,390 | ₩89,688 | ₩92,067 | +2.65% | 92.6만 |
| 2026.10.07 | ₩89,260 | ₩89,915 | ₩87,803 | ₩89,327 | +0.07% | 62.4만 |
| 2026.10.06 | ₩86,146 | ₩88,926 | ₩85,171 | ₩88,766 | +3.04% | 65.7만 |
| 2026.10.05 | ₩85,665 | ₩86,921 | ₩85,304 | ₩85,812 | +0.17% | 68만 |
| 2026.10.02 | ₩86,641 | ₩86,868 | ₩85,598 | ₩85,879 | -0.88% | 59.8만 |
| 2026.10.01 | ₩86,053 | ₩88,351 | ₩85,866 | ₩86,641 | +0.68% | 63.9만 |
| 2026.09.30 | ₩85,465 | ₩85,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,157 |
| -0.36% |
| 68.3만 |
| 2026.09.29 | ₩85,785 | ₩86,414 | ₩84,182 | ₩85,251 | -0.62% | 83.6만 |
|---|
| 2026.09.28 | ₩87,523 | ₩87,523 | ₩85,077 | ₩85,171 | -2.69% | 75.5만 |
|---|
| 2026.09.25 | ₩88,258 | ₩89,086 | ₩87,456 | ₩88,017 | -0.27% | 84.1만 |
|---|
| 2026.09.24 | ₩89,380 | ₩90,343 | ₩87,643 | ₩88,659 | -0.81% | 85만 |
|---|
| 2026.09.23 | ₩86,961 | ₩90,303 | ₩85,692 | ₩88,886 | +2.21% | 119.8만 |
|---|
| 2026.09.22 | ₩86,333 | ₩88,231 | ₩85,385 | ₩86,814 | +0.56% | 145.2만 |
|---|
| 2026.09.21 | ₩87,616 | ₩88,512 | ₩84,222 | ₩84,569 | -3.48% | 100.8만 |
|---|
| 2026.09.18 | ₩89,407 | ₩89,501 | ₩87,509 | ₩87,763 | -1.84% | 239.2만 |
|---|
| 2026.09.17 | ₩91,305 | ₩91,305 | ₩89,474 | ₩89,661 | -1.80% | 97.5만 |
|---|
| 2026.09.16 | ₩89,848 | ₩93,229 | ₩89,581 | ₩91,786 | +2.16% | 107.7만 |
|---|
| 2026.09.15 | ₩88,752 | ₩90,570 | ₩87,403 | ₩90,089 | +1.51% | 121.4만 |
|---|
| 2026.09.14 | ₩89,314 | ₩90,917 | ₩88,231 | ₩89,367 | +0.06% | 85.7만 |
|---|
| 2026.09.11 | ₩86,414 | ₩87,469 | ₩84,502 | ₩87,028 | +0.71% | 124.4만 |
|---|
| 2026.09.10 | ₩88,512 | ₩89,394 | ₩85,144 | ₩85,892 | -2.96% | 87.8만 |
|---|
| 2026.09.09 | ₩88,298 | ₩89,835 | ₩85,879 | ₩88,017 | -0.32% | 105.9만 |
|---|
| 2026.09.08 | ₩92,842 | ₩92,842 | ₩88,913 | ₩89,020 | -4.12% | 94.3만 |
|---|
| 2026.09.04 | ₩93,737 | ₩94,512 | ₩92,053 | ₩93,884 | +0.16% | 67만 |
|---|
| 2026.09.03 | ₩96,878 | ₩98,441 | ₩94,793 | ₩95,007 | -1.93% | 76.2만 |
|---|
| 2026.09.02 | ₩97,105 | ₩97,974 | ₩95,488 | ₩96,156 | -0.98% | 75.8만 |
|---|
| 2026.09.01 | ₩99,537 | ₩100,393 | ₩97,372 | ₩97,653 | -1.89% | 57.1만 |
|---|
| 2026.08.31 | ₩99,310 | ₩100,059 | ₩97,346 | ₩99,136 | -0.17% | 78.7만 |
|---|
| 2026.08.28 | ₩98,441 | ₩100,700 | ₩98,441 | ₩99,978 | +1.56% | 45.7만 |
|---|
| 2026.08.27 | ₩99,270 | ₩100,473 | ₩98,869 | ₩99,337 | +0.07% | 58.3만 |
|---|
| 2026.08.26 | ₩98,976 | ₩99,564 | ₩97,666 | ₩99,511 | +0.54% | 50.8만 |
|---|
| 2026.08.25 | ₩97,746 | ₩99,043 | ₩97,479 | ₩98,749 | +1.03% | 45.2만 |
|---|
| 2026.08.24 | ₩97,853 | ₩100,847 | ₩96,784 | ₩99,003 | +1.17% | 61.7만 |
|---|
| 2026.08.21 | ₩97,733 | ₩98,268 | ₩96,570 | ₩97,399 | -0.34% | 53.7만 |
|---|
| 2026.08.20 | ₩97,760 | ₩99,056 | ₩96,784 | ₩98,375 | +0.63% | 69.7만 |
|---|
| 2026.08.19 | ₩97,613 | ₩100,459 | ₩96,851 | ₩97,706 | +0.10% | 95만 |
|---|
| 2026.08.18 | ₩95,434 | ₩98,615 | ₩95,394 | ₩96,918 | +1.55% | 60.3만 |
|---|
| 2026.08.17 | ₩94,085 | ₩95,648 | ₩93,510 | ₩93,938 | -0.16% | 68.6만 |
|---|
| 2026.08.14 | ₩98,401 | ₩99,724 | ₩94,272 | ₩95,301 | -3.15% | 57.8만 |
|---|
| 2026.08.13 | ₩96,143 | ₩98,816 | ₩95,595 | ₩97,893 | +1.82% | 82만 |
|---|
| 2026.08.12 | ₩94,419 | ₩96,156 | ₩93,777 | ₩95,501 | +1.15% | 62.9만 |
|---|
| 2026.08.11 | ₩95,849 | ₩97,760 | ₩95,568 | ₩95,581 | -0.28% | 57.1만 |
|---|
| 2026.08.10 | ₩96,357 | ₩98,468 | ₩96,357 | ₩96,864 | +0.53% | 54.6만 |
|---|
| 2026.08.07 | ₩98,281 | ₩100,179 | ₩97,265 | ₩98,067 | -0.22% | 65.7만 |
|---|
| 2026.08.06 | ₩100,179 | ₩100,179 | ₩97,840 | ₩98,856 | -1.32% | 65.2만 |
|---|
| 2026.08.05 | ₩101,983 | ₩102,397 | ₩99,778 | ₩100,927 | -1.04% | 61.1만 |
|---|
| 2026.08.04 | ₩99,898 | ₩102,892 | ₩98,522 | ₩101,034 | +1.14% | 77.1만 |
|---|
| 2026.08.03 | ₩100,994 | ₩103,974 | ₩100,687 | ₩101,930 | +0.93% | 96.6만 |
|---|
| 2026.07.31 | ₩102,090 | ₩106,126 | ₩99,337 | ₩99,617 | -2.42% | 109만 |
|---|
| 2026.07.30 | ₩107,676 | ₩109,200 | ₩103,533 | ₩104,175 | -3.25% | 92.5만 |
|---|
| 2026.07.29 | ₩107,796 | ₩110,964 | ₩106,647 | ₩110,496 | +2.50% | 92.4만 |
|---|
| 2026.07.28 | ₩105,912 | ₩108,852 | ₩105,297 | ₩107,796 | +1.78% | 97.9만 |
|---|
| 2026.07.27 | ₩101,996 | ₩105,912 | ₩101,996 | ₩104,041 | +2.00% | 86.8만 |
|---|
| 2026.07.24 | ₩99,805 | ₩101,702 | ₩99,671 | ₩101,261 | +1.46% | 57.8만 |
|---|
| 2026.07.23 | ₩96,330 | ₩99,470 | ₩94,887 | ₩99,323 | +3.11% | 71.4만 |
|---|
| 2026.07.22 | ₩100,553 | ₩101,288 | ₩94,526 | ₩96,276 | -4.25% | 134.8만 |
|---|
| 2026.07.21 | ₩101,863 | ₩103,146 | ₩99,243 | ₩99,658 | -2.16% | 74만 |
|---|
| 2026.07.20 | ₩101,315 | ₩103,974 | ₩100,152 | ₩103,587 | +2.24% | 98.4만 |
|---|
| 2026.07.17 | ₩104,242 | ₩106,126 | ₩101,609 | ₩102,344 | -1.82% | 75.6만 |
|---|
| 2026.07.16 | ₩99,364 | ₩103,106 | ₩99,364 | ₩101,609 | +2.26% | 67.5만 |
|---|
| 2026.07.15 | ₩97,960 | ₩101,181 | ₩97,706 | ₩98,882 | +0.94% | 96.4만 |
|---|
| 2026.07.14 | ₩98,014 | ₩99,283 | ₩97,118 | ₩97,680 | -0.34% | 75.8만 |
|---|
| 2026.07.13 | ₩98,989 | ₩100,647 | ₩98,989 | ₩99,912 | +0.93% | 81.1만 |
|---|
| 2026.07.10 | ₩100,580 | ₩100,981 | ₩95,916 | ₩97,974 | -2.59% | 88.6만 |
|---|
| 2026.07.09 | ₩98,816 | ₩101,154 | ₩98,588 | ₩99,470 | +0.66% | 112.1만 |
|---|
| 2026.07.08 | ₩102,157 | ₩102,304 | ₩99,912 | ₩100,353 | -1.77% | 81.8만 |
|---|
| 2026.07.07 | ₩102,451 | ₩104,322 | ₩102,210 | ₩102,397 | -0.05% | 69만 |
|---|
| 2026.07.06 | ₩99,724 | ₩101,261 | ₩98,067 | ₩101,181 | +1.46% | 96.6만 |
|---|
| 2026.07.02 | ₩98,054 | ₩100,500 | ₩97,078 | ₩100,419 | +2.41% | 74만 |
|---|
| 2026.07.01 | ₩96,196 | ₩99,417 | ₩96,196 | ₩97,599 | +1.46% | 97만 |
|---|
| 2026.06.30 | ₩93,871 | ₩95,769 | ₩93,537 | ₩94,726 | +0.91% | 65.6만 |
|---|
| 2026.06.29 | ₩94,993 | ₩95,555 | ₩94,018 | ₩94,740 | -0.27% | 102.1만 |
|---|
| 2026.06.26 | ₩88,218 | ₩94,218 | ₩88,218 | ₩93,737 | +6.26% | 188.2만 |
|---|
| 2026.06.25 | ₩90,383 | ₩91,372 | ₩88,926 | ₩89,421 | -1.06% | 111.4만 |
|---|
| 2026.06.24 | ₩89,233 | ₩91,746 | ₩88,378 | ₩90,770 | +1.72% | 116.9만 |
|---|
| 2026.06.23 | ₩86,307 | ₩88,178 | ₩85,826 | ₩87,991 | +1.95% | 89만 |
|---|
| 2026.06.22 | ₩85,291 | ₩86,961 | ₩84,930 | ₩85,558 | +0.31% | 89.9만 |
|---|
| 2026.06.18 | ₩85,077 | ₩86,614 | ₩84,195 | ₩85,959 | +1.04% | 197.2만 |
|---|
| 2026.06.17 | ₩85,892 | ₩88,057 | ₩85,264 | ₩85,545 | -0.40% | 140.3만 |
|---|
| 2026.06.16 | ₩85,425 | ₩87,469 | ₩85,291 | ₩86,694 | +1.49% | 86.7만 |
|---|
| 2026.06.15 | ₩85,973 | ₩88,378 | ₩84,569 | ₩85,278 | -0.81% | 91.7만 |
|---|
| 2026.06.12 | ₩87,296 | ₩87,550 | ₩85,478 | ₩86,667 | -0.72% | 87.8만 |
|---|
| 2026.06.11 | ₩85,304 | ₩87,563 | ₩84,275 | ₩87,282 | +2.32% | 97만 |
|---|
| 2026.06.10 | ₩82,190 | ₩86,253 | ₩81,709 | ₩85,919 | +4.54% | 120.6만 |
|---|
| 2026.06.09 | ₩78,943 | ₩82,391 | ₩78,435 | ₩82,204 | +4.13% | 92.9만 |
|---|
| 2026.06.08 | ₩81,977 | ₩82,190 | ₩78,836 | ₩79,090 | -3.52% | 91.8만 |
|---|
| 2026.06.05 | ₩84,008 | ₩86,160 | ₩82,351 | ₩83,086 | -1.10% | 103.9만 |
|---|
| 2026.06.04 | ₩81,402 | ₩83,500 | ₩80,520 | ₩82,244 | +1.03% | 125.5만 |
|---|
| 2026.06.03 | ₩81,335 | ₩81,509 | ₩77,018 | ₩79,705 | -2.00% | 130.4만 |
|---|
| 2026.06.02 | ₩86,106 | ₩86,881 | ₩80,760 | ₩81,562 | -5.28% | 125.4만 |
|---|
| 2026.06.01 | ₩84,021 | ₩88,151 | ₩84,021 | ₩87,550 | +4.20% | 140.7만 |
|---|
| 2026.05.29 | ₩82,859 | ₩85,077 | ₩82,231 | ₩83,687 | +1.00% | 139.4만 |
|---|
| 2026.05.28 | ₩83,273 | ₩84,663 | ₩82,204 | ₩82,284 | -1.19% | 126.3만 |
|---|
| 2026.05.27 | ₩86,641 | ₩87,964 | ₩83,407 | ₩83,567 | -3.55% | 127.7만 |
|---|
| 2026.05.26 | ₩89,501 | ₩90,169 | ₩86,814 | ₩86,948 | -2.85% | 131.1만 |
|---|
| 2026.05.22 | ₩90,156 | ₩91,986 | ₩89,554 | ₩90,543 | +0.43% | 92만 |
|---|
| 2026.05.21 | ₩89,501 | ₩90,757 | ₩87,710 | ₩90,276 | +0.87% | 81.2만 |
|---|
| 2026.05.20 | ₩89,367 | ₩90,516 | ₩87,536 | ₩90,356 | +1.11% | 104.6만 |
|---|
| 2026.05.19 | ₩91,986 | ₩94,646 | ₩89,768 | ₩90,049 | -2.11% | 125.2만 |
|---|
| 2026.05.18 | ₩91,064 | ₩93,991 | ₩90,891 | ₩91,104 | +0.04% | 160.5만 |
|---|
| 2026.05.15 | ₩93,483 | ₩96,116 | ₩91,318 | ₩91,652 | -1.96% | 155.1만 |
|---|
| 2026.05.14 | ₩91,759 | ₩93,109 | ₩89,942 | ₩92,855 | +1.19% | 176.8만 |
|---|
| 2026.05.13 | ₩91,973 | ₩93,296 | ₩90,356 | ₩91,706 | -0.29% | 1015.1만 |
|---|
| 2026.05.12 | ₩92,989 | ₩93,964 | ₩91,225 | ₩92,374 | -0.66% | 209.2만 |
|---|
| 2026.05.11 | ₩94,325 | ₩94,980 | ₩91,746 | ₩91,786 | -2.69% | 155.5만 |
|---|
| 2026.05.08 | ₩95,328 | ₩96,303 | ₩92,869 | ₩94,339 | -1.04% | 310.3만 |
|---|
| 2026.05.07 | ₩89,207 | ₩93,403 | ₩86,868 | ₩91,292 | +2.34% | 197.3만 |
|---|
| 2026.05.06 | ₩99,818 | ₩99,818 | ₩88,204 | ₩88,685 | -11.15% | 202.1만 |
|---|
| 2026.05.05 | ₩107,984 | ₩109,520 | ₩105,658 | ₩109,013 | +0.95% | 105.7만 |
|---|
| 2026.05.04 | ₩108,505 | ₩109,855 | ₩107,155 | ₩108,090 | -0.38% | 64.4만 |
|---|
| 2026.05.01 | ₩109,614 | ₩110,670 | ₩107,997 | ₩108,986 | -0.57% | 60.5만 |
|---|
| 2026.04.30 | ₩108,264 | ₩109,253 | ₩107,556 | ₩108,398 | +0.12% | 70.2만 |
|---|
| 2026.04.29 | ₩109,267 | ₩109,774 | ₩108,010 | ₩109,641 | +0.34% | 47.1만 |
|---|
| 2026.04.28 | ₩109,627 | ₩111,351 | ₩108,638 | ₩109,026 | -0.55% | 52.3만 |
|---|
| 2026.04.27 | ₩107,636 | ₩109,788 | ₩107,636 | ₩108,652 | +0.94% | 55.4만 |
|---|
| 2026.04.24 | ₩108,705 | ₩109,534 | ₩106,513 | ₩108,278 | -0.39% | 73.5만 |
|---|
| 2026.04.23 | ₩112,527 | ₩112,701 | ₩108,278 | ₩109,186 | -2.97% | 124.6만 |
|---|
| 2026.04.22 | ₩114,519 | ₩115,855 | ₩113,289 | ₩113,583 | -0.82% | 55.2만 |
|---|
| 2026.04.21 | ₩114,144 | ₩115,240 | ₩113,369 | ₩113,957 | -0.16% | 75.1만 |
|---|
| 2026.04.20 | ₩113,022 | ₩114,733 | ₩112,728 | ₩113,623 | +0.53% | 77.6만 |
|---|
| 2026.04.17 | ₩113,984 | ₩115,053 | ₩112,661 | ₩113,276 | -0.62% | 71.5만 |
|---|
| 2026.04.16 | ₩112,942 | ₩113,516 | ₩111,619 | ₩113,222 | +0.25% | 46.4만 |
|---|
| 2026.04.15 | ₩112,180 | ₩114,051 | ₩111,779 | ₩112,167 | -0.01% | 47.6만 |
|---|
| 2026.04.14 | ₩110,884 | ₩113,062 | ₩110,884 | ₩112,113 | +1.11% | 46.4만 |
|---|
| 2026.04.13 | ₩107,583 | ₩111,191 | ₩107,583 | ₩110,723 | +2.92% | 61.9만 |
|---|
| 2026.04.10 | ₩109,708 | ₩111,164 | ₩106,366 | ₩107,516 | -2.00% | 55.4만 |
|---|
| 2026.04.09 | ₩110,122 | ₩110,509 | ₩108,411 | ₩110,135 | +0.01% | 49.7만 |
|---|
| 2026.04.08 | ₩112,167 | ₩113,115 | ₩110,616 | ₩110,723 | -1.29% | 54.8만 |
|---|
| 2026.04.07 | ₩112,741 | ₩113,396 | ₩110,456 | ₩110,897 | -1.64% | 53.8만 |
|---|
| 2026.04.06 | ₩111,458 | ₩112,995 | ₩110,696 | ₩112,781 | +1.19% | 55.5만 |
|---|
| 2026.04.02 | ₩109,079 | ₩112,995 | ₩107,128 | ₩112,006 | +2.68% | 68.7만 |
|---|
| 2026.04.01 | ₩109,654 | ₩111,084 | ₩106,113 | ₩108,558 | -1.00% | 79만 |
|---|
| 2026.03.31 | ₩108,505 | ₩111,605 | ₩108,090 | ₩109,761 | +1.16% | 57.7만 |
|---|
| 2026.03.30 | ₩104,469 | ₩108,157 | ₩104,215 | ₩107,984 | +3.36% | 63.2만 |
|---|
| 2026.03.27 | ₩108,224 | ₩108,799 | ₩104,161 | ₩104,228 | -3.69% | 91.4만 |
|---|
| 2026.03.26 | ₩106,754 | ₩109,320 | ₩106,754 | ₩108,518 | +1.65% | 104만 |
|---|
| 2026.03.25 | ₩105,819 | ₩106,634 | ₩103,907 | ₩106,567 | +0.71% | 67.9만 |
|---|
| 2026.03.24 | ₩105,378 | ₩107,195 | ₩103,573 | ₩105,645 | +0.25% | 80.3만 |
|---|
| 2026.03.23 | ₩105,177 | ₩105,444 | ₩103,440 | ₩104,429 | -0.71% | 100만 |
|---|
| 2026.03.20 | ₩102,745 | ₩104,442 | ₩102,143 | ₩103,346 | +0.59% | 90.5만 |
|---|
| 2026.03.19 | ₩103,199 | ₩104,188 | ₩101,662 | ₩102,999 | -0.19% | 65.8만 |
|---|
| 2026.03.18 | ₩101,101 | ₩103,212 | ₩100,379 | ₩102,304 | +1.19% | 79.9만 |
|---|
| 2026.03.17 | ₩103,012 | ₩105,979 | ₩101,823 | ₩102,103 | -0.88% | 73.8만 |
|---|
| 2026.03.16 | ₩101,569 | ₩102,892 | ₩100,700 | ₩102,183 | +0.61% | 85.8만 |
|---|
| 2026.03.13 | ₩104,362 | ₩105,324 | ₩100,085 | ₩101,876 | -2.38% | 102.3만 |
|---|
| 2026.03.12 | ₩103,760 | ₩106,086 | ₩103,520 | ₩104,242 | +0.46% | 95.9만 |
|---|
| 2026.03.11 | ₩101,475 | ₩104,135 | ₩101,475 | ₩104,041 | +2.53% | 87.5만 |
|---|
| 2026.03.10 | ₩104,709 | ₩105,297 | ₩101,288 | ₩101,930 | -2.65% | 131.8만 |
|---|
| 2026.03.09 | ₩102,905 | ₩103,400 | ₩100,767 | ₩103,186 | +0.27% | 100.5만 |
|---|
| 2026.03.06 | ₩103,346 | ₩104,295 | ₩101,916 | ₩103,333 | -0.01% | 93.7만 |
|---|
| 2026.03.05 | ₩101,395 | ₩104,188 | ₩101,248 | ₩104,081 | +2.65% | 63.9만 |
|---|
| 2026.03.04 | ₩99,978 | ₩101,542 | ₩98,949 | ₩101,248 | +1.27% | 93.8만 |
|---|
| 2026.03.03 | ₩99,163 | ₩100,860 | ₩96,624 | ₩100,259 | +1.11% | 69.7만 |
|---|
| 2026.03.02 | ₩97,372 | ₩100,633 | ₩97,372 | ₩100,059 | +2.76% | 105.2만 |
|---|
| 2026.02.27 | ₩98,936 | ₩100,433 | ₩98,856 | ₩99,591 | +0.66% | 122.9만 |
|---|
| 2026.02.26 | ₩97,386 | ₩100,834 | ₩97,386 | ₩100,446 | +3.14% | 92.2만 |
|---|
| 2026.02.25 | ₩95,675 | ₩97,533 | ₩95,087 | ₩96,544 | +0.91% | 100.9만 |
|---|
| 2026.02.24 | ₩95,301 | ₩97,452 | ₩94,232 | ₩95,742 | +0.46% | 131.9만 |
|---|
| 2026.02.23 | ₩95,541 | ₩97,693 | ₩94,232 | ₩95,434 | -0.11% | 221.2만 |
|---|
| 2026.02.20 | ₩95,515 | ₩97,479 | ₩94,860 | ₩96,691 | +1.23% | 157.3만 |
|---|
| 2026.02.19 | ₩94,045 | ₩95,247 | ₩92,775 | ₩94,967 | +0.98% | 146만 |
|---|
| 2026.02.18 | ₩91,385 | ₩94,887 | ₩90,597 | ₩94,713 | +3.64% | 165.8만 |
|---|
| 2026.02.17 | ₩89,768 | ₩92,601 | ₩88,138 | ₩90,797 | +1.15% | 213만 |
|---|
| 2026.02.13 | ₩99,337 | ₩99,337 | ₩85,104 | ₩89,407 | -10.00% | 415.5만 |
|---|
| 2026.02.12 | ₩108,866 | ₩111,044 | ₩103,239 | ₩109,360 | +0.45% | 197.2만 |
|---|
| 2026.02.11 | ₩112,568 | ₩113,383 | ₩107,970 | ₩109,053 | -3.12% | 77.4만 |
|---|
| 2026.02.10 | ₩111,993 | ₩114,438 | ₩111,699 | ₩113,650 | +1.48% | 99.4만 |
|---|
| 2026.02.09 | ₩114,438 | ₩115,053 | ₩110,897 | ₩111,565 | -2.51% | 111만 |
|---|
| 2026.02.06 | ₩119,049 | ₩120,052 | ₩114,639 | ₩115,040 | -3.37% | 90.6만 |
|---|
| 2026.02.05 | ₩121,161 | ₩122,457 | ₩117,125 | ₩118,568 | -2.14% | 90만 |
|---|
| 2026.02.04 | ₩117,392 | ₩121,121 | ₩115,441 | ₩119,450 | +1.75% | 123.2만 |
|---|
| 2026.02.03 | ₩120,733 | ₩121,709 | ₩116,617 | ₩117,806 | -2.42% | 67.3만 |
|---|
| 2026.02.02 | ₩123,820 | ₩125,237 | ₩122,671 | ₩123,192 | -0.51% | 54.1만 |
|---|
| 2026.01.30 | ₩122,751 | ₩123,834 | ₩120,840 | ₩123,794 | +0.85% | 58.3만 |
|---|
| 2026.01.29 | ₩122,911 | ₩122,911 | ₩120,092 | ₩122,043 | -0.71% | 60.2만 |
|---|
| 2026.01.28 | ₩121,669 | ₩123,847 | ₩121,388 | ₩122,831 | +0.96% | 54.2만 |
|---|
| 2026.01.27 | ₩122,925 | ₩123,553 | ₩120,827 | ₩121,762 | -0.95% | 44.4만 |
|---|
| 2026.01.26 | ₩124,582 | ₩125,878 | ₩122,617 | ₩123,673 | -0.73% | 45.9만 |
|---|
| 2026.01.23 | ₩125,183 | ₩127,723 | ₩123,767 | ₩124,863 | -0.26% | 40.8만 |
|---|
| 2026.01.22 | ₩125,464 | ₩126,867 | ₩124,555 | ₩125,558 | +0.07% | 53.8만 |
|---|
| 2026.01.21 | ₩125,010 | ₩126,520 | ₩123,500 | ₩124,462 | -0.44% | 57.5만 |
|---|
| 2026.01.20 | ₩126,680 | ₩128,992 | ₩124,288 | ₩124,809 | -1.48% | 66.4만 |
|---|
| 2026.01.16 | ₩129,126 | ₩129,607 | ₩126,279 | ₩128,605 | -0.40% | 81.3만 |
|---|
| 2026.01.15 | ₩129,807 | ₩131,211 | ₩128,725 | ₩129,647 | -0.12% | 73.5만 |
|---|
| 2026.01.14 | ₩132,534 | ₩132,841 | ₩128,885 | ₩129,487 | -2.30% | 75.3만 |
|---|
| 2026.01.13 | ₩135,541 | ₩135,688 | ₩131,972 | ₩132,975 | -1.89% | 59.1만 |
|---|
| 2026.01.12 | ₩136,850 | ₩137,559 | ₩135,581 | ₩136,142 | -0.52% | 58.6만 |
|---|
| 2026.01.09 | ₩135,848 | ₩138,681 | ₩134,084 | ₩136,931 | +0.80% | 51.2만 |
|---|
| 2026.01.08 | ₩137,118 | ₩139,136 | ₩135,821 | ₩136,302 | -0.59% | 50.8만 |
|---|
| 2026.01.07 | ₩137,920 | ₩138,615 | ₩136,022 | ₩138,307 | +0.28% | 57.6만 |
|---|
| 2026.01.06 | ₩137,332 | ₩139,603 | ₩136,690 | ₩136,797 | -0.39% | 66만 |
|---|
| 2026.01.05 | ₩131,665 | ₩138,574 | ₩131,251 | ₩137,492 | +4.43% | 66.7만 |
|---|
| 2026.01.02 | ₩134,672 | ₩135,033 | ₩132,053 | ₩132,708 | -1.46% | 46.3만 |
|---|
| 2025.12.31 | ₩135,461 | ₩136,877 | ₩134,779 | ₩135,514 | +0.04% | 40만 |
|---|
| 2025.12.30 | ₩136,129 | ₩137,278 | ₩135,354 | ₩136,490 | +0.27% | 33.7만 |
|---|
| 2025.12.29 | ₩136,062 | ₩136,971 | ₩134,538 | ₩136,637 | +0.42% | 43.8만 |
|---|
| 2025.12.26 | ₩134,137 | ₩135,621 | ₩133,977 | ₩135,407 | +0.95% | 29.4만 |
|---|
| 2025.12.24 | ₩132,988 | ₩135,193 | ₩132,454 | ₩134,578 | +1.20% | 19.2만 |
|---|
| 2025.12.23 | ₩135,861 | ₩136,115 | ₩132,788 | ₩133,068 | -2.06% | 43.3만 |
|---|
| 2025.12.22 | ₩134,659 | ₩136,583 | ₩134,659 | ₩136,008 | +1.00% | 57.3만 |
|---|
| 2025.12.19 | ₩138,321 | ₩139,162 | ₩135,661 | ₩135,821 | -1.81% | 51.4만 |
|---|
| 2025.12.18 | ₩138,735 | ₩140,486 | ₩137,318 | ₩138,294 | -0.32% | 79만 |
|---|
| 2025.12.17 | ₩137,986 | ₩141,087 | ₩137,986 | ₩139,684 | +1.23% | 55.4만 |
|---|
| 2025.12.16 | ₩139,390 | ₩140,419 | ₩137,906 | ₩139,136 | -0.18% | 68.4만 |
|---|
| 2025.12.15 | ₩134,592 | ₩139,670 | ₩134,271 | ₩139,162 | +3.40% | 106.7만 |
|---|
| 2025.12.12 | ₩132,935 | ₩134,645 | ₩131,304 | ₩134,592 | +1.25% | 72.3만 |
|---|
| 2025.12.11 | ₩131,612 | ₩133,362 | ₩131,251 | ₩131,919 | +0.23% | 75.5만 |
|---|
| 2025.12.10 | ₩130,930 | ₩131,759 | ₩129,954 | ₩130,943 | +0.01% | 95.4만 |
|---|
| 2025.12.09 | ₩133,777 | ₩134,619 | ₩130,716 | ₩130,930 | -2.13% | 65.9만 |
|---|
| 2025.12.08 | ₩137,291 | ₩137,652 | ₩131,251 | ₩133,055 | -3.09% | 85.5만 |
|---|
| 2025.12.05 | ₩139,082 | ₩141,154 | ₩137,559 | ₩137,839 | -0.89% | 123.8만 |
|---|
| 2025.12.04 | ₩139,644 | ₩141,327 | ₩138,521 | ₩138,975 | -0.48% | 84.4만 |
|---|
| 2025.12.03 | ₩138,815 | ₩140,753 | ₩138,548 | ₩139,336 | +0.38% | 64.1만 |
|---|
| 2025.12.02 | ₩139,269 | ₩140,285 | ₩137,144 | ₩139,042 | -0.16% | 57.4만 |
|---|
| 2025.12.01 | ₩136,797 | ₩139,563 | ₩135,073 | ₩138,588 | +1.31% | 77.4만 |
|---|
| 2025.11.28 | ₩136,744 | ₩139,122 | ₩136,730 | ₩137,332 | +0.43% | 27.8만 |
|---|
| 2025.11.26 | ₩135,501 | ₩137,786 | ₩134,926 | ₩136,931 | +1.06% | 51.4만 |
|---|
| 2025.11.25 | ₩132,106 | ₩137,238 | ₩132,106 | ₩136,222 | +3.12% | 72.9만 |
|---|
| 2025.11.24 | ₩133,884 | ₩134,538 | ₩131,759 | ₩132,200 | -1.26% | 82.7만 |
|---|
| 2025.11.21 | ₩130,997 | ₩135,848 | ₩130,903 | ₩135,140 | +3.16% | 108.4만 |
|---|
| 2025.11.20 | ₩132,801 | ₩134,979 | ₩130,262 | ₩130,422 | -1.79% | 95.5만 |
|---|
| 2025.11.19 | ₩132,507 | ₩133,563 | ₩131,438 | ₩133,095 | +0.44% | 66.1만 |
|---|
| 2025.11.18 | ₩127,896 | ₩133,376 | ₩127,896 | ₩133,229 | +4.17% | 136.4만 |
|---|
| 2025.11.17 | ₩132,601 | ₩132,841 | ₩128,498 | ₩128,752 | -2.90% | 104만 |
|---|
| 2025.11.14 | ₩132,814 | ₩134,445 | ₩132,454 | ₩132,935 | +0.09% | 51.6만 |
|---|
| 2025.11.13 | ₩133,509 | ₩136,022 | ₩133,509 | ₩133,897 | +0.29% | 63.7만 |
|---|
| 2025.11.12 | ₩134,271 | ₩136,236 | ₩133,456 | ₩133,683 | -0.44% | 60.5만 |
|---|
| 2025.11.11 | ₩133,443 | ₩135,073 | ₩132,761 | ₩134,832 | +1.04% | 44.8만 |
|---|
| 2025.11.10 | ₩131,331 | ₩132,961 | ₩129,914 | ₩132,413 | +0.82% | 64.9만 |
|---|
| 2025.11.07 | ₩130,890 | ₩133,630 | ₩129,580 | ₩131,585 | +0.53% | 69.7만 |
|---|
| 2025.11.06 | ₩133,189 | ₩133,189 | ₩128,124 | ₩130,770 | -1.82% | 92.5만 |
|---|
| 2025.11.05 | ₩136,450 | ₩136,663 | ₩133,282 | ₩133,977 | -1.81% | 74만 |
|---|
| 2025.11.04 | ₩139,283 | ₩141,381 | ₩137,024 | ₩137,131 | -1.54% | 72.8만 |
|---|
| 2025.11.03 | ₩142,677 | ₩144,468 | ₩136,383 | ₩138,494 | -2.93% | 200.2만 |
|---|
| 2025.10.31 | ₩133,737 | ₩146,820 | ₩133,737 | ₩145,978 | +9.15% | 337.5만 |
|---|
| 2025.10.30 | ₩124,341 | ₩125,878 | ₩122,270 | ₩123,326 | -0.82% | 197.6만 |
|---|
| 2025.10.29 | ₩129,888 | ₩130,409 | ₩123,834 | ₩123,887 | -4.62% | 154.3만 |
|---|
| 2025.10.28 | ₩132,560 | ₩133,643 | ₩131,144 | ₩131,411 | -0.87% | 69.7만 |
|---|
| 2025.10.27 | ₩135,902 | ₩136,396 | ₩132,413 | ₩132,560 | -2.46% | 71만 |
|---|
| 2025.10.24 | ₩134,899 | ₩137,639 | ₩134,766 | ₩134,832 | -0.05% | 83.2만 |
|---|
| 2025.10.23 | ₩136,757 | ₩137,158 | ₩134,819 | ₩136,262 | -0.36% | 57.9만 |
|---|
| 2025.10.22 | ₩137,773 | ₩139,136 | ₩136,904 | ₩136,984 | -0.57% | 47.6만 |
|---|
| 2025.10.21 | ₩135,714 | ₩138,067 | ₩134,779 | ₩137,305 | +1.17% | 50.4만 |
|---|
| 2025.10.20 | ₩133,683 | ₩136,383 | ₩133,683 | ₩135,808 | +1.59% | 41.3만 |
|---|
| 2025.10.17 | ₩133,376 | ₩135,527 | ₩133,082 | ₩134,378 | +0.75% | 47만 |
|---|
| 2025.10.16 | ₩134,111 | ₩135,527 | ₩131,759 | ₩132,119 | -1.48% | 63.7만 |
|---|
| 2025.10.15 | ₩132,026 | ₩133,950 | ₩131,064 | ₩133,737 | +1.30% | 66.2만 |
|---|
| 2025.10.14 | ₩129,594 | ₩131,972 | ₩128,377 | ₩131,491 | +1.46% | 65만 |
|---|
| 2025.10.13 | ₩129,487 | ₩132,948 | ₩129,326 | ₩129,326 | -0.12% | 63.1만 |
|---|
| 2025.10.10 | ₩129,487 | ₩130,676 | ₩127,669 | ₩130,409 | +0.71% | 77.1만 |
|---|