시장 데이터를 불러오는 중
전체 종목
BGC Group, Inc. - Class A Common Stock 과거 주가
BGC Group, Inc. - Class A Common Stock · BGC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BGC Group, Inc. - Class A Common Stock · BGC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,040 | ₩15,334 | ₩14,827 | ₩15,321 | +1.86% | 221.2만 |
| 2026.10.08 | ₩15,040 | ₩15,147 | ₩14,800 | ₩14,987 | -0.35% | 280.4만 |
| 2026.10.07 | ₩15,654 | ₩15,774 | ₩14,894 | ₩15,067 | -3.75% | 313.4만 |
| 2026.10.06 | ₩16,362 | ₩16,455 | ₩15,801 | ₩15,815 | -3.34% | 313.5만 |
| 2026.10.05 | ₩15,708 | ₩16,455 | ₩15,708 | ₩16,282 | +3.65% | 405.1만 |
| 2026.10.02 | ₩15,708 | ₩16,388 | ₩15,628 | ₩15,721 | +0.08% | 382.4만 |
| 2026.10.01 | ₩15,267 | ₩15,521 | ₩15,121 | ₩15,508 | +1.57% | 325.9만 |
| 2026.09.30 | ₩15,347 | ₩15,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,387 |
| +0.26% |
| 561만 |
| 2026.09.29 | ₩15,668 | ₩15,681 | ₩15,027 | ₩15,281 | -2.47% | 805.1만 |
|---|
| 2026.09.28 | ₩15,561 | ₩15,828 | ₩15,548 | ₩15,708 | +0.94% | 267.1만 |
|---|
| 2026.09.25 | ₩16,242 | ₩16,415 | ₩15,281 | ₩15,801 | -2.71% | 382.9만 |
|---|
| 2026.09.24 | ₩16,108 | ₩16,322 | ₩15,815 | ₩16,242 | +0.83% | 629.2만 |
|---|
| 2026.09.23 | ₩16,255 | ₩16,468 | ₩16,135 | ₩16,148 | -0.66% | 282.5만 |
|---|
| 2026.09.22 | ₩16,682 | ₩16,695 | ₩16,202 | ₩16,375 | -1.84% | 279.6만 |
|---|
| 2026.09.21 | ₩16,482 | ₩16,655 | ₩16,415 | ₩16,615 | +0.81% | 318.7만 |
|---|
| 2026.09.18 | ₩16,001 | ₩16,455 | ₩15,895 | ₩16,308 | +1.92% | 829만 |
|---|
| 2026.09.17 | ₩16,322 | ₩16,322 | ₩15,895 | ₩16,001 | -1.96% | 596.4만 |
|---|
| 2026.09.16 | ₩16,121 | ₩16,322 | ₩16,001 | ₩16,255 | +0.83% | 407만 |
|---|
| 2026.09.15 | ₩16,121 | ₩16,388 | ₩15,721 | ₩16,202 | +0.50% | 432.5만 |
|---|
| 2026.09.14 | ₩16,215 | ₩16,482 | ₩16,188 | ₩16,228 | +0.08% | 374.9만 |
|---|
| 2026.09.11 | ₩16,615 | ₩16,695 | ₩16,121 | ₩16,242 | -2.25% | 247.6만 |
|---|
| 2026.09.10 | ₩16,295 | ₩16,388 | ₩16,095 | ₩16,308 | +0.08% | 607.1만 |
|---|
| 2026.09.09 | ₩16,015 | ₩16,455 | ₩15,815 | ₩16,268 | +1.58% | 250.3만 |
|---|
| 2026.09.08 | ₩16,108 | ₩16,242 | ₩15,921 | ₩15,975 | -0.83% | 170.1만 |
|---|
| 2026.09.04 | ₩16,041 | ₩16,322 | ₩15,908 | ₩16,242 | +1.25% | 159.7만 |
|---|
| 2026.09.03 | ₩16,015 | ₩16,282 | ₩15,975 | ₩16,215 | +1.25% | 191.9만 |
|---|
| 2026.09.02 | ₩16,015 | ₩16,215 | ₩15,468 | ₩15,815 | -1.25% | 299.6만 |
|---|
| 2026.09.01 | ₩15,961 | ₩16,482 | ₩15,895 | ₩16,001 | +0.25% | 240.8만 |
|---|
| 2026.08.31 | ₩16,162 | ₩16,162 | ₩15,628 | ₩16,028 | -0.83% | 290.9만 |
|---|
| 2026.08.28 | ₩16,175 | ₩16,255 | ₩15,988 | ₩16,175 | 0.00% | 168.9만 |
|---|
| 2026.08.27 | ₩15,801 | ₩16,175 | ₩15,708 | ₩16,148 | +2.20% | 270만 |
|---|
| 2026.08.26 | ₩15,761 | ₩15,948 | ₩15,508 | ₩15,881 | +0.76% | 259.7만 |
|---|
| 2026.08.25 | ₩15,908 | ₩15,935 | ₩15,734 | ₩15,748 | -1.01% | 231.9만 |
|---|
| 2026.08.24 | ₩15,828 | ₩15,948 | ₩15,534 | ₩15,948 | +0.76% | 281.5만 |
|---|
| 2026.08.21 | ₩14,854 | ₩16,055 | ₩14,854 | ₩15,815 | +6.47% | 522.1만 |
|---|
| 2026.08.20 | ₩14,440 | ₩14,774 | ₩14,333 | ₩14,520 | +0.55% | 255.9만 |
|---|
| 2026.08.19 | ₩14,800 | ₩14,867 | ₩14,360 | ₩14,413 | -2.61% | 359.1만 |
|---|
| 2026.08.18 | ₩14,947 | ₩14,987 | ₩14,600 | ₩14,774 | -1.16% | 247.6만 |
|---|
| 2026.08.17 | ₩14,840 | ₩15,067 | ₩14,667 | ₩14,894 | +0.36% | 328.8만 |
|---|
| 2026.08.14 | ₩14,600 | ₩14,960 | ₩14,560 | ₩14,947 | +2.38% | 385.8만 |
|---|
| 2026.08.13 | ₩14,493 | ₩14,627 | ₩14,186 | ₩14,600 | +0.74% | 263.6만 |
|---|
| 2026.08.12 | ₩13,679 | ₩14,400 | ₩13,519 | ₩14,360 | +4.98% | 317.9만 |
|---|
| 2026.08.11 | ₩13,813 | ₩13,919 | ₩13,532 | ₩13,559 | -1.84% | 163.3만 |
|---|
| 2026.08.10 | ₩13,759 | ₩14,133 | ₩13,653 | ₩13,733 | -0.19% | 223.7만 |
|---|
| 2026.08.07 | ₩14,013 | ₩14,093 | ₩13,759 | ₩13,813 | -1.43% | 179만 |
|---|
| 2026.08.06 | ₩14,667 | ₩14,680 | ₩13,706 | ₩14,026 | -4.37% | 376.5만 |
|---|
| 2026.08.05 | ₩14,840 | ₩14,987 | ₩14,587 | ₩14,627 | -1.44% | 220.2만 |
|---|
| 2026.08.04 | ₩15,187 | ₩15,267 | ₩14,787 | ₩14,827 | -2.37% | 362만 |
|---|
| 2026.08.03 | ₩15,494 | ₩15,548 | ₩15,000 | ₩15,201 | -1.89% | 324.6만 |
|---|
| 2026.07.31 | ₩15,588 | ₩15,694 | ₩15,281 | ₩15,374 | -1.37% | 271.3만 |
|---|
| 2026.07.30 | ₩16,108 | ₩16,108 | ₩15,414 | ₩15,588 | -3.23% | 303.2만 |
|---|
| 2026.07.29 | ₩15,975 | ₩16,055 | ₩15,614 | ₩15,708 | -1.67% | 240.9만 |
|---|
| 2026.07.28 | ₩15,761 | ₩16,108 | ₩15,601 | ₩15,975 | +1.35% | 188.6만 |
|---|
| 2026.07.27 | ₩15,801 | ₩15,935 | ₩15,428 | ₩15,734 | -0.42% | 227.8만 |
|---|
| 2026.07.24 | ₩15,468 | ₩15,574 | ₩15,214 | ₩15,548 | +0.52% | 157.7만 |
|---|
| 2026.07.23 | ₩15,187 | ₩15,561 | ₩15,147 | ₩15,468 | +1.85% | 192.5만 |
|---|
| 2026.07.22 | ₩15,147 | ₩15,387 | ₩15,054 | ₩15,361 | +1.41% | 158.8만 |
|---|
| 2026.07.21 | ₩14,934 | ₩15,387 | ₩14,840 | ₩15,147 | +1.43% | 254.9만 |
|---|
| 2026.07.20 | ₩15,161 | ₩15,227 | ₩14,867 | ₩14,934 | -1.50% | 203.3만 |
|---|
| 2026.07.17 | ₩14,934 | ₩15,121 | ₩14,747 | ₩15,081 | +0.98% | 209.1만 |
|---|
| 2026.07.16 | ₩15,094 | ₩15,334 | ₩15,054 | ₩15,214 | +0.80% | 336만 |
|---|
| 2026.07.15 | ₩14,694 | ₩15,054 | ₩14,600 | ₩14,974 | +1.91% | 218.5만 |
|---|
| 2026.07.14 | ₩14,627 | ₩14,760 | ₩14,480 | ₩14,600 | -0.18% | 203.1만 |
|---|
| 2026.07.13 | ₩14,400 | ₩14,667 | ₩14,226 | ₩14,653 | +1.76% | 273.7만 |
|---|
| 2026.07.10 | ₩14,774 | ₩14,814 | ₩14,387 | ₩14,387 | -2.62% | 216.3만 |
|---|
| 2026.07.09 | ₩14,173 | ₩14,707 | ₩14,080 | ₩14,640 | +3.30% | 256.7만 |
|---|
| 2026.07.08 | ₩14,680 | ₩14,814 | ₩14,146 | ₩14,173 | -3.45% | 406.5만 |
|---|
| 2026.07.07 | ₩14,840 | ₩15,134 | ₩14,747 | ₩14,800 | -0.27% | 244.1만 |
|---|
| 2026.07.06 | ₩14,680 | ₩14,934 | ₩14,613 | ₩14,814 | +0.91% | 266.4만 |
|---|
| 2026.07.02 | ₩14,680 | ₩14,840 | ₩14,533 | ₩14,707 | +0.18% | 259.9만 |
|---|
| 2026.07.01 | ₩14,240 | ₩14,800 | ₩14,240 | ₩14,507 | +1.87% | 302.5만 |
|---|
| 2026.06.30 | ₩14,093 | ₩14,520 | ₩13,973 | ₩14,266 | +1.23% | 397.7만 |
|---|
| 2026.06.29 | ₩15,227 | ₩15,401 | ₩13,773 | ₩13,946 | -8.41% | 677.2만 |
|---|
| 2026.06.26 | ₩16,202 | ₩16,335 | ₩15,040 | ₩15,281 | -5.68% | 1211.7만 |
|---|
| 2026.06.25 | ₩16,829 | ₩17,056 | ₩16,055 | ₩16,162 | -3.97% | 317.4만 |
|---|
| 2026.06.24 | ₩16,722 | ₩17,202 | ₩16,615 | ₩16,882 | +0.96% | 512.7만 |
|---|
| 2026.06.23 | ₩15,988 | ₩16,815 | ₩15,975 | ₩16,762 | +4.84% | 487.1만 |
|---|
| 2026.06.22 | ₩16,148 | ₩16,362 | ₩16,041 | ₩16,121 | -0.17% | 267.4만 |
|---|
| 2026.06.18 | ₩16,255 | ₩16,629 | ₩15,908 | ₩16,081 | -1.07% | 775만 |
|---|
| 2026.06.17 | ₩15,761 | ₩16,188 | ₩15,761 | ₩16,108 | +2.20% | 493.4만 |
|---|
| 2026.06.16 | ₩15,948 | ₩16,135 | ₩15,548 | ₩15,801 | -0.92% | 294.9만 |
|---|
| 2026.06.15 | ₩15,921 | ₩16,135 | ₩15,721 | ₩15,748 | -1.09% | 407.8만 |
|---|
| 2026.06.12 | ₩15,081 | ₩15,855 | ₩15,027 | ₩15,815 | +4.87% | 328.4만 |
|---|
| 2026.06.11 | ₩14,787 | ₩14,974 | ₩14,694 | ₩14,960 | +1.17% | 216.5만 |
|---|
| 2026.06.10 | ₩14,640 | ₩14,854 | ₩14,587 | ₩14,800 | +1.09% | 205.7만 |
|---|
| 2026.06.09 | ₩14,480 | ₩14,774 | ₩14,387 | ₩14,640 | +1.11% | 261.9만 |
|---|
| 2026.06.08 | ₩14,547 | ₩14,640 | ₩14,333 | ₩14,400 | -1.01% | 242.7만 |
|---|
| 2026.06.05 | ₩14,160 | ₩14,507 | ₩14,106 | ₩14,493 | +2.36% | 287.3만 |
|---|
| 2026.06.04 | ₩13,773 | ₩14,120 | ₩13,733 | ₩14,093 | +2.33% | 311.4만 |
|---|
| 2026.06.03 | ₩13,679 | ₩13,693 | ₩13,466 | ₩13,546 | -0.98% | 302.6만 |
|---|
| 2026.06.02 | ₩13,919 | ₩14,026 | ₩13,252 | ₩13,799 | -0.86% | 521.7만 |
|---|
| 2026.06.01 | ₩13,866 | ₩14,000 | ₩13,653 | ₩13,946 | +0.58% | 333.8만 |
|---|
| 2026.05.29 | ₩13,933 | ₩14,146 | ₩13,813 | ₩13,946 | +0.10% | 329.8만 |
|---|
| 2026.05.28 | ₩14,013 | ₩14,120 | ₩13,706 | ₩13,986 | -0.19% | 348.9만 |
|---|
| 2026.05.27 | ₩14,266 | ₩14,413 | ₩14,026 | ₩14,066 | -1.40% | 384.9만 |
|---|
| 2026.05.26 | ₩15,054 | ₩15,094 | ₩14,360 | ₩14,387 | -4.43% | 208.9만 |
|---|
| 2026.05.22 | ₩14,867 | ₩15,000 | ₩14,814 | ₩14,934 | +0.45% | 237만 |
|---|
| 2026.05.21 | ₩14,894 | ₩15,000 | ₩14,667 | ₩14,854 | -0.27% | 261.7만 |
|---|
| 2026.05.20 | ₩15,094 | ₩15,294 | ₩14,920 | ₩14,987 | -0.71% | 360.3만 |
|---|
| 2026.05.19 | ₩15,121 | ₩15,267 | ₩14,947 | ₩15,094 | -0.18% | 386.1만 |
|---|
| 2026.05.18 | ₩14,974 | ₩15,321 | ₩14,960 | ₩15,201 | +1.52% | 373.5만 |
|---|
| 2026.05.15 | ₩15,227 | ₩15,294 | ₩14,907 | ₩14,934 | -1.93% | 310.6만 |
|---|
| 2026.05.14 | ₩14,960 | ₩15,334 | ₩14,934 | ₩15,241 | +1.87% | 312만 |
|---|
| 2026.05.13 | ₩14,587 | ₩14,947 | ₩14,587 | ₩14,894 | +2.10% | 342.8만 |
|---|
| 2026.05.12 | ₩14,960 | ₩14,987 | ₩14,440 | ₩14,707 | -1.69% | 329.4만 |
|---|
| 2026.05.11 | ₩15,201 | ₩15,214 | ₩14,627 | ₩15,000 | -1.32% | 287.8만 |
|---|
| 2026.05.08 | ₩15,067 | ₩15,428 | ₩14,880 | ₩15,201 | +0.89% | 506.5만 |
|---|
| 2026.05.07 | ₩14,146 | ₩15,094 | ₩14,066 | ₩15,067 | +6.51% | 580.5만 |
|---|
| 2026.05.06 | ₩14,827 | ₩14,907 | ₩14,400 | ₩14,533 | -1.98% | 274.8만 |
|---|
| 2026.05.05 | ₩14,960 | ₩15,081 | ₩14,707 | ₩14,814 | -0.98% | 214.4만 |
|---|
| 2026.05.04 | ₩14,974 | ₩15,161 | ₩14,907 | ₩14,934 | -0.27% | 199.8만 |
|---|
| 2026.05.01 | ₩15,094 | ₩15,187 | ₩14,947 | ₩15,040 | -0.35% | 193.4만 |
|---|
| 2026.04.30 | ₩14,840 | ₩15,174 | ₩14,814 | ₩14,987 | +0.99% | 280.2만 |
|---|
| 2026.04.29 | ₩15,000 | ₩15,067 | ₩14,707 | ₩14,920 | -0.53% | 304.8만 |
|---|
| 2026.04.28 | ₩15,334 | ₩15,401 | ₩14,974 | ₩15,094 | -1.57% | 405.3만 |
|---|
| 2026.04.27 | ₩15,000 | ₩15,294 | ₩14,960 | ₩15,227 | +1.51% | 275.7만 |
|---|
| 2026.04.24 | ₩15,054 | ₩15,201 | ₩14,947 | ₩15,040 | -0.09% | 273.6만 |
|---|
| 2026.04.23 | ₩15,187 | ₩15,281 | ₩14,974 | ₩15,134 | -0.35% | 172.8만 |
|---|
| 2026.04.22 | ₩15,307 | ₩15,534 | ₩15,027 | ₩15,187 | -0.78% | 256.1만 |
|---|
| 2026.04.21 | ₩15,468 | ₩15,548 | ₩15,107 | ₩15,201 | -1.73% | 334.2만 |
|---|
| 2026.04.20 | ₩15,614 | ₩15,788 | ₩15,374 | ₩15,481 | -0.85% | 321.1만 |
|---|
| 2026.04.17 | ₩15,694 | ₩15,895 | ₩15,534 | ₩15,761 | +0.43% | 283.2만 |
|---|
| 2026.04.16 | ₩15,534 | ₩15,614 | ₩15,387 | ₩15,574 | +0.26% | 279.1만 |
|---|
| 2026.04.15 | ₩15,494 | ₩15,748 | ₩15,481 | ₩15,574 | +0.52% | 415만 |
|---|
| 2026.04.14 | ₩15,294 | ₩15,601 | ₩15,214 | ₩15,454 | +1.05% | 291.9만 |
|---|
| 2026.04.13 | ₩14,520 | ₩15,334 | ₩14,453 | ₩15,307 | +5.42% | 285.8만 |
|---|
| 2026.04.10 | ₩14,680 | ₩14,747 | ₩14,427 | ₩14,573 | -0.73% | 159.1만 |
|---|
| 2026.04.09 | ₩14,520 | ₩14,880 | ₩14,413 | ₩14,720 | +1.38% | 333.2만 |
|---|
| 2026.04.08 | ₩14,333 | ₩14,653 | ₩14,226 | ₩14,507 | +1.21% | 364.4만 |
|---|
| 2026.04.07 | ₩13,799 | ₩14,173 | ₩13,733 | ₩14,146 | +2.51% | 234.9만 |
|---|
| 2026.04.06 | ₩13,346 | ₩14,026 | ₩13,306 | ₩13,866 | +3.90% | 241.6만 |
|---|
| 2026.04.02 | ₩12,959 | ₩13,332 | ₩12,852 | ₩13,319 | +2.78% | 121.1만 |
|---|
| 2026.04.01 | ₩13,185 | ₩13,212 | ₩12,985 | ₩13,132 | -0.40% | 214만 |
|---|
| 2026.03.31 | ₩12,959 | ₩13,172 | ₩12,772 | ₩13,052 | +0.72% | 226.4만 |
|---|
| 2026.03.30 | ₩12,652 | ₩12,798 | ₩12,572 | ₩12,732 | +0.63% | 227.9만 |
|---|
| 2026.03.27 | ₩12,772 | ₩13,159 | ₩12,491 | ₩12,545 | -1.78% | 293.8만 |
|---|
| 2026.03.26 | ₩12,558 | ₩12,665 | ₩12,411 | ₩12,625 | +0.53% | 142.8만 |
|---|
| 2026.03.25 | ₩12,718 | ₩12,852 | ₩12,532 | ₩12,598 | -0.94% | 174.4만 |
|---|
| 2026.03.24 | ₩12,612 | ₩12,758 | ₩12,451 | ₩12,585 | -0.21% | 174.1만 |
|---|
| 2026.03.23 | ₩12,758 | ₩13,065 | ₩12,625 | ₩12,798 | +0.31% | 282.6만 |
|---|
| 2026.03.20 | ₩12,785 | ₩12,838 | ₩12,425 | ₩12,532 | -1.98% | 376.8만 |
|---|
| 2026.03.19 | ₩12,612 | ₩12,852 | ₩12,491 | ₩12,812 | +1.59% | 207.7만 |
|---|
| 2026.03.18 | ₩12,932 | ₩13,025 | ₩12,758 | ₩12,785 | -1.14% | 230.3만 |
|---|
| 2026.03.17 | ₩12,932 | ₩13,239 | ₩12,932 | ₩13,132 | +1.55% | 306.7만 |
|---|
| 2026.03.16 | ₩12,945 | ₩13,092 | ₩12,638 | ₩12,852 | -0.72% | 342.5만 |
|---|
| 2026.03.13 | ₩12,425 | ₩12,798 | ₩12,291 | ₩12,772 | +2.79% | 498.9만 |
|---|
| 2026.03.12 | ₩12,011 | ₩12,438 | ₩11,971 | ₩12,331 | +2.67% | 335.2만 |
|---|
| 2026.03.11 | ₩12,118 | ₩12,291 | ₩11,891 | ₩12,171 | +0.44% | 377.1만 |
|---|
| 2026.03.10 | ₩12,612 | ₩12,758 | ₩12,185 | ₩12,251 | -2.86% | 300.1만 |
|---|
| 2026.03.09 | ₩12,278 | ₩12,745 | ₩12,211 | ₩12,678 | +3.26% | 201.1만 |
|---|
| 2026.03.06 | ₩12,491 | ₩12,545 | ₩12,238 | ₩12,465 | -0.21% | 211.1만 |
|---|
| 2026.03.05 | ₩12,732 | ₩12,985 | ₩12,585 | ₩12,705 | -0.21% | 190.5만 |
|---|
| 2026.03.04 | ₩12,879 | ₩13,132 | ₩12,718 | ₩12,852 | -0.21% | 177.2만 |
|---|
| 2026.03.03 | ₩12,838 | ₩12,892 | ₩12,532 | ₩12,865 | +0.21% | 252.9만 |
|---|
| 2026.03.02 | ₩12,545 | ₩13,185 | ₩12,532 | ₩13,119 | +4.57% | 208.9만 |
|---|
| 2026.02.27 | ₩12,678 | ₩12,865 | ₩12,491 | ₩12,705 | +0.21% | 208.2만 |
|---|
| 2026.02.26 | ₩12,718 | ₩12,905 | ₩12,572 | ₩12,838 | +0.94% | 191만 |
|---|
| 2026.02.25 | ₩12,478 | ₩12,758 | ₩12,345 | ₩12,625 | +1.18% | 199.9만 |
|---|
| 2026.02.24 | ₩12,465 | ₩12,505 | ₩12,211 | ₩12,385 | -0.64% | 181.6만 |
|---|
| 2026.02.23 | ₩12,785 | ₩12,838 | ₩12,451 | ₩12,532 | -1.98% | 225.7만 |
|---|
| 2026.02.20 | ₩12,959 | ₩13,119 | ₩12,798 | ₩12,812 | -1.13% | 211만 |
|---|
| 2026.02.19 | ₩12,705 | ₩12,999 | ₩12,678 | ₩12,959 | +2.00% | 202만 |
|---|
| 2026.02.18 | ₩12,758 | ₩12,932 | ₩12,585 | ₩12,838 | +0.63% | 202.2만 |
|---|
| 2026.02.17 | ₩12,598 | ₩13,359 | ₩12,505 | ₩12,745 | +1.17% | 303.1만 |
|---|
| 2026.02.13 | ₩12,678 | ₩12,812 | ₩12,091 | ₩12,291 | -3.05% | 237.1만 |
|---|
| 2026.02.12 | ₩12,291 | ₩12,745 | ₩12,131 | ₩12,678 | +3.15% | 355.7만 |
|---|
| 2026.02.11 | ₩12,144 | ₩12,371 | ₩11,531 | ₩11,624 | -4.29% | 369만 |
|---|
| 2026.02.10 | ₩12,451 | ₩12,598 | ₩12,011 | ₩12,131 | -2.57% | 390.5만 |
|---|
| 2026.02.09 | ₩11,918 | ₩12,718 | ₩11,904 | ₩12,572 | +5.49% | 340.4만 |
|---|
| 2026.02.06 | ₩12,011 | ₩12,024 | ₩11,864 | ₩11,958 | -0.44% | 493.8만 |
|---|
| 2026.02.05 | ₩12,051 | ₩12,251 | ₩11,757 | ₩11,838 | -1.77% | 314.7만 |
|---|
| 2026.02.04 | ₩12,158 | ₩12,198 | ₩11,891 | ₩11,998 | -1.32% | 193.1만 |
|---|
| 2026.02.03 | ₩12,265 | ₩12,278 | ₩11,918 | ₩12,198 | -0.54% | 267.7만 |
|---|
| 2026.02.02 | ₩12,171 | ₩12,438 | ₩12,038 | ₩12,331 | +1.32% | 191.9만 |
|---|
| 2026.01.30 | ₩11,904 | ₩12,198 | ₩11,878 | ₩12,158 | +2.13% | 243.8만 |
|---|
| 2026.01.29 | ₩12,104 | ₩12,211 | ₩11,798 | ₩11,944 | -1.32% | 239.6만 |
|---|
| 2026.01.28 | ₩11,864 | ₩12,185 | ₩11,798 | ₩11,998 | +1.12% | 211.4만 |
|---|
| 2026.01.27 | ₩12,171 | ₩12,171 | ₩11,798 | ₩11,824 | -2.85% | 149.9만 |
|---|
| 2026.01.26 | ₩11,864 | ₩12,278 | ₩11,864 | ₩12,171 | +2.59% | 273.9만 |
|---|
| 2026.01.23 | ₩12,171 | ₩12,211 | ₩11,878 | ₩11,891 | -2.30% | 166만 |
|---|
| 2026.01.22 | ₩12,144 | ₩12,398 | ₩12,104 | ₩12,238 | +0.77% | 170.3만 |
|---|
| 2026.01.21 | ₩11,918 | ₩12,225 | ₩11,878 | ₩12,144 | +1.90% | 224.2만 |
|---|
| 2026.01.20 | ₩11,891 | ₩12,051 | ₩11,798 | ₩11,891 | 0.00% | 157.9만 |
|---|
| 2026.01.16 | ₩11,931 | ₩12,104 | ₩11,851 | ₩12,064 | +1.12% | 188.6만 |
|---|
| 2026.01.15 | ₩11,878 | ₩12,091 | ₩11,864 | ₩11,944 | +0.56% | 138.4만 |
|---|
| 2026.01.14 | ₩11,544 | ₩11,904 | ₩11,464 | ₩11,878 | +2.89% | 192.8만 |
|---|
| 2026.01.13 | ₩11,744 | ₩11,757 | ₩11,504 | ₩11,544 | -1.70% | 136.1만 |
|---|
| 2026.01.12 | ₩11,517 | ₩11,864 | ₩11,517 | ₩11,731 | +1.85% | 169.2만 |
|---|
| 2026.01.09 | ₩11,757 | ₩11,838 | ₩11,531 | ₩11,597 | -1.36% | 235.3만 |
|---|
| 2026.01.08 | ₩11,664 | ₩11,771 | ₩11,571 | ₩11,771 | +0.92% | 157.2만 |
|---|
| 2026.01.07 | ₩12,078 | ₩12,118 | ₩11,677 | ₩11,757 | -2.65% | 176.5만 |
|---|
| 2026.01.06 | ₩12,104 | ₩12,198 | ₩12,051 | ₩12,118 | +0.11% | 198.3만 |
|---|
| 2026.01.05 | ₩11,878 | ₩12,345 | ₩11,878 | ₩12,144 | +2.25% | 168.3만 |
|---|
| 2026.01.02 | ₩11,984 | ₩12,011 | ₩11,878 | ₩11,931 | -0.45% | 181.8만 |
|---|
| 2025.12.31 | ₩12,024 | ₩12,091 | ₩11,891 | ₩11,918 | -0.89% | 193.2만 |
|---|
| 2025.12.30 | ₩12,131 | ₩12,144 | ₩12,038 | ₩12,051 | -0.66% | 166.3만 |
|---|
| 2025.12.29 | ₩12,131 | ₩12,185 | ₩12,064 | ₩12,131 | 0.00% | 199.3만 |
|---|
| 2025.12.26 | ₩12,064 | ₩12,158 | ₩12,024 | ₩12,131 | +0.55% | 155.8만 |
|---|
| 2025.12.24 | ₩12,118 | ₩12,158 | ₩12,038 | ₩12,104 | -0.11% | 91만 |
|---|
| 2025.12.23 | ₩11,998 | ₩12,185 | ₩11,958 | ₩12,158 | +1.33% | 207.8만 |
|---|
| 2025.12.22 | ₩11,998 | ₩12,078 | ₩11,944 | ₩11,984 | -0.11% | 192만 |
|---|
| 2025.12.19 | ₩11,891 | ₩12,078 | ₩11,864 | ₩12,024 | +1.12% | 584.8만 |
|---|
| 2025.12.18 | ₩11,984 | ₩12,038 | ₩11,864 | ₩11,918 | -0.56% | 234.6만 |
|---|
| 2025.12.17 | ₩11,904 | ₩12,078 | ₩11,771 | ₩11,891 | -0.11% | 218.8만 |
|---|
| 2025.12.16 | ₩11,931 | ₩11,984 | ₩11,771 | ₩11,904 | -0.22% | 531만 |
|---|
| 2025.12.15 | ₩12,078 | ₩12,078 | ₩11,851 | ₩11,891 | -1.55% | 352.5만 |
|---|
| 2025.12.12 | ₩11,958 | ₩12,064 | ₩11,824 | ₩11,984 | +0.22% | 326.7만 |
|---|
| 2025.12.11 | ₩12,051 | ₩12,144 | ₩11,798 | ₩11,958 | -0.78% | 313.2만 |
|---|
| 2025.12.10 | ₩11,838 | ₩12,024 | ₩11,704 | ₩11,984 | +1.24% | 341.7만 |
|---|
| 2025.12.09 | ₩11,731 | ₩11,944 | ₩11,677 | ₩11,838 | +0.91% | 349.6만 |
|---|
| 2025.12.08 | ₩11,798 | ₩11,864 | ₩11,624 | ₩11,744 | -0.45% | 222.9만 |
|---|
| 2025.12.05 | ₩11,731 | ₩11,864 | ₩11,637 | ₩11,731 | 0.00% | 177.9만 |
|---|
| 2025.12.04 | ₩11,691 | ₩11,838 | ₩11,677 | ₩11,757 | +0.57% | 178.9만 |
|---|
| 2025.12.03 | ₩11,504 | ₩11,704 | ₩11,437 | ₩11,704 | +1.74% | 220.9만 |
|---|
| 2025.12.02 | ₩11,584 | ₩11,611 | ₩11,424 | ₩11,424 | -1.38% | 190.6만 |
|---|
| 2025.12.01 | ₩11,531 | ₩11,597 | ₩11,370 | ₩11,517 | -0.12% | 294.1만 |
|---|
| 2025.11.28 | ₩11,557 | ₩11,691 | ₩11,464 | ₩11,611 | +0.46% | 134만 |
|---|
| 2025.11.26 | ₩11,317 | ₩11,597 | ₩11,304 | ₩11,464 | +1.30% | 447만 |
|---|
| 2025.11.25 | ₩11,370 | ₩11,491 | ₩11,304 | ₩11,317 | -0.47% | 510.9만 |
|---|
| 2025.11.24 | ₩11,370 | ₩11,451 | ₩11,237 | ₩11,384 | +0.12% | 213.6만 |
|---|
| 2025.11.21 | ₩11,117 | ₩11,491 | ₩11,050 | ₩11,384 | +2.40% | 357.1만 |
|---|
| 2025.11.20 | ₩11,531 | ₩11,584 | ₩11,037 | ₩11,090 | -3.82% | 311.8만 |
|---|
| 2025.11.19 | ₩11,637 | ₩11,704 | ₩11,344 | ₩11,410 | -1.95% | 256.9만 |
|---|
| 2025.11.18 | ₩11,544 | ₩11,717 | ₩11,531 | ₩11,637 | +0.81% | 160.5만 |
|---|
| 2025.11.17 | ₩11,998 | ₩12,011 | ₩11,531 | ₩11,584 | -3.45% | 240.7만 |
|---|
| 2025.11.14 | ₩12,011 | ₩12,104 | ₩11,891 | ₩12,064 | +0.44% | 244.5만 |
|---|
| 2025.11.13 | ₩12,225 | ₩12,265 | ₩12,024 | ₩12,104 | -0.98% | 274.8만 |
|---|
| 2025.11.12 | ₩12,238 | ₩12,398 | ₩12,131 | ₩12,238 | 0.00% | 335만 |
|---|
| 2025.11.11 | ₩12,358 | ₩12,425 | ₩12,171 | ₩12,198 | -1.30% | 248.1만 |
|---|
| 2025.11.10 | ₩12,345 | ₩12,425 | ₩12,171 | ₩12,371 | +0.22% | 309만 |
|---|
| 2025.11.07 | ₩12,144 | ₩12,478 | ₩11,971 | ₩12,345 | +1.65% | 473.4만 |
|---|
| 2025.11.06 | ₩12,051 | ₩12,291 | ₩11,370 | ₩12,158 | +0.89% | 620.2만 |
|---|
| 2025.11.05 | ₩12,305 | ₩12,411 | ₩12,131 | ₩12,171 | -1.08% | 283.5만 |
|---|
| 2025.11.04 | ₩12,465 | ₩12,532 | ₩12,251 | ₩12,291 | -1.39% | 216.7만 |
|---|
| 2025.11.03 | ₩12,211 | ₩12,545 | ₩12,051 | ₩12,532 | +2.62% | 485.5만 |
|---|
| 2025.10.31 | ₩12,211 | ₩12,265 | ₩12,064 | ₩12,198 | -0.11% | 250.6만 |
|---|
| 2025.10.30 | ₩12,051 | ₩12,331 | ₩12,024 | ₩12,291 | +1.99% | 301.1만 |
|---|
| 2025.10.29 | ₩12,291 | ₩12,358 | ₩12,091 | ₩12,185 | -0.87% | 308.3만 |
|---|
| 2025.10.28 | ₩12,411 | ₩12,478 | ₩12,331 | ₩12,371 | -0.32% | 101.1만 |
|---|
| 2025.10.27 | ₩12,625 | ₩12,745 | ₩12,438 | ₩12,451 | -1.37% | 198.4만 |
|---|
| 2025.10.24 | ₩12,772 | ₩12,772 | ₩12,572 | ₩12,585 | -1.46% | 148.1만 |
|---|
| 2025.10.23 | ₩12,451 | ₩12,678 | ₩12,398 | ₩12,572 | +0.96% | 194.8만 |
|---|
| 2025.10.22 | ₩12,425 | ₩12,465 | ₩12,265 | ₩12,411 | -0.11% | 335.5만 |
|---|
| 2025.10.21 | ₩12,211 | ₩12,451 | ₩12,211 | ₩12,398 | +1.53% | 241.8만 |
|---|
| 2025.10.20 | ₩12,265 | ₩12,411 | ₩12,171 | ₩12,291 | +0.22% | 306만 |
|---|
| 2025.10.17 | ₩12,144 | ₩12,331 | ₩12,051 | ₩12,251 | +0.88% | 245.7만 |
|---|
| 2025.10.16 | ₩12,398 | ₩12,572 | ₩12,104 | ₩12,144 | -2.05% | 325.6만 |
|---|
| 2025.10.15 | ₩12,331 | ₩12,491 | ₩12,265 | ₩12,398 | +0.54% | 238.5만 |
|---|
| 2025.10.14 | ₩11,958 | ₩12,265 | ₩11,918 | ₩12,238 | +2.34% | 394.2만 |
|---|
| 2025.10.13 | ₩11,824 | ₩12,211 | ₩11,824 | ₩12,104 | +2.37% | 313.3만 |
|---|
| 2025.10.10 | ₩12,038 | ₩12,104 | ₩11,677 | ₩11,798 | -2.00% | 225.7만 |
|---|