시장 데이터를 불러오는 중
전체 종목
Boyd Group Services Inc. Common Shares 과거 주가
Boyd Group Services Inc. Common Shares · BGSI · NYSE
주요 사업 분야는 자동차 수리·관리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boyd Group Services Inc. Common Shares · BGSI · NYSE
주요 사업 분야는 자동차 수리·관리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,296 | ₩104,730 | ₩101,680 | ₩104,203 | -0.09% | 5.4만 |
| 2026.10.08 | ₩102,801 | ₩106,940 | ₩102,801 | ₩104,230 | +1.39% | 6.2만 |
| 2026.10.07 | ₩103,308 | ₩103,722 | ₩100,692 | ₩102,547 | -0.74% | 3.5만 |
| 2026.10.06 | ₩105,709 | ₩105,709 | ₩101,252 | ₩102,801 | -2.75% | 3.5만 |
| 2026.10.05 | ₩104,684 | ₩104,991 | ₩102,788 | ₩104,363 | -0.31% | 5.6만 |
| 2026.10.02 | ₩105,471 | ₩105,471 | ₩103,696 | ₩104,710 | -0.72% | 3.9만 |
| 2026.10.01 | ₩104,937 | ₩105,471 | ₩102,641 | ₩105,031 | +0.09% | 3.5만 |
| 2026.09.30 | ₩106,619 | ₩106,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,684 |
| -1.82% |
| 4.6만 |
| 2026.09.29 | ₩105,632 | ₩108,489 | ₩104,190 | ₩105,431 | -0.19% | 3.6만 |
|---|
| 2026.09.28 | ₩105,845 | ₩106,166 | ₩103,883 | ₩104,764 | -1.02% | 4.8만 |
|---|
| 2026.09.25 | ₩104,577 | ₩107,997 | ₩104,577 | ₩106,740 | +2.07% | 3.1만 |
|---|
| 2026.09.24 | ₩105,899 | ₩107,487 | ₩103,936 | ₩105,712 | -0.18% | 6만 |
|---|
| 2026.09.23 | ₩106,820 | ₩108,021 | ₩106,112 | ₩106,286 | -0.50% | 3.9만 |
|---|
| 2026.09.22 | ₩106,913 | ₩109,009 | ₩106,166 | ₩107,941 | +0.96% | 5.9만 |
|---|
| 2026.09.21 | ₩110,224 | ₩110,224 | ₩106,199 | ₩106,566 | -3.32% | 3.6만 |
|---|
| 2026.09.18 | ₩110,024 | ₩110,117 | ₩108,115 | ₩108,742 | -1.16% | 6.2만 |
|---|
| 2026.09.17 | ₩113,081 | ₩113,081 | ₩107,794 | ₩108,141 | -4.37% | 4.6만 |
|---|
| 2026.09.16 | ₩117,367 | ₩117,367 | ₩109,730 | ₩110,878 | -5.53% | 8.7만 |
|---|
| 2026.09.15 | ₩120,491 | ₩121,986 | ₩116,472 | ₩116,633 | -3.20% | 14.1만 |
|---|
| 2026.09.14 | ₩122,400 | ₩122,694 | ₩120,551 | ₩122,026 | -0.31% | 10만 |
|---|
| 2026.09.11 | ₩113,348 | ₩120,691 | ₩113,322 | ₩120,691 | +6.48% | 12.9만 |
|---|
| 2026.09.10 | ₩110,812 | ₩112,160 | ₩108,662 | ₩108,876 | -1.75% | 5.7만 |
|---|
| 2026.09.09 | ₩116,793 | ₩116,953 | ₩111,226 | ₩111,439 | -4.58% | 3.5만 |
|---|
| 2026.09.08 | ₩119,463 | ₩119,463 | ₩116,119 | ₩116,379 | -2.58% | 3.3만 |
|---|
| 2026.09.04 | ₩118,275 | ₩121,866 | ₩118,275 | ₩120,785 | +2.12% | 3.7만 |
|---|
| 2026.09.03 | ₩115,124 | ₩121,719 | ₩115,071 | ₩120,438 | +4.62% | 6.4만 |
|---|
| 2026.09.02 | ₩109,824 | ₩115,391 | ₩109,824 | ₩113,789 | +3.61% | 3.7만 |
|---|
| 2026.09.01 | ₩116,886 | ₩116,886 | ₩110,077 | ₩110,278 | -5.65% | 8.7만 |
|---|
| 2026.08.31 | ₩113,922 | ₩116,299 | ₩112,828 | ₩115,778 | +1.63% | 4.5만 |
|---|
| 2026.08.28 | ₩116,152 | ₩116,152 | ₩113,976 | ₩114,830 | -1.14% | 3.7만 |
|---|
| 2026.08.27 | ₩116,072 | ₩117,398 | ₩114,470 | ₩114,937 | -0.98% | 3.5만 |
|---|
| 2026.08.26 | ₩114,897 | ₩116,392 | ₩112,748 | ₩115,111 | +0.19% | 3.7만 |
|---|
| 2026.08.25 | ₩115,965 | ₩115,965 | ₩112,547 | ₩114,163 | -1.55% | 6.6만 |
|---|
| 2026.08.24 | ₩117,821 | ₩118,097 | ₩115,151 | ₩115,965 | -1.58% | 8만 |
|---|
| 2026.08.21 | ₩124,496 | ₩124,496 | ₩117,300 | ₩117,821 | -5.36% | 11.2만 |
|---|
| 2026.08.20 | ₩125,911 | ₩125,911 | ₩121,699 | ₩122,694 | -2.56% | 3.6만 |
|---|
| 2026.08.19 | ₩126,699 | ₩131,559 | ₩125,057 | ₩125,978 | -0.57% | 2.6만 |
|---|
| 2026.08.18 | ₩124,950 | ₩127,700 | ₩123,395 | ₩124,643 | -0.25% | 5.6만 |
|---|
| 2026.08.17 | ₩122,640 | ₩126,926 | ₩122,520 | ₩122,721 | +0.07% | 4만 |
|---|
| 2026.08.14 | ₩123,735 | ₩126,899 | ₩120,478 | ₩126,899 | +2.56% | 7.3만 |
|---|
| 2026.08.13 | ₩140,517 | ₩140,811 | ₩121,786 | ₩122,801 | -12.61% | 11.1만 |
|---|
| 2026.08.12 | ₩137,273 | ₩144,015 | ₩137,273 | ₩140,264 | +2.18% | 8.7만 |
|---|
| 2026.08.11 | ₩134,309 | ₩137,575 | ₩134,309 | ₩137,006 | +2.01% | 3.5만 |
|---|
| 2026.08.10 | ₩134,910 | ₩137,513 | ₩133,107 | ₩134,910 | 0.00% | 2.9만 |
|---|
| 2026.08.07 | ₩140,264 | ₩140,264 | ₩135,257 | ₩136,632 | -2.59% | 3만 |
|---|
| 2026.08.06 | ₩137,113 | ₩140,210 | ₩136,472 | ₩139,169 | +1.50% | 3만 |
|---|
| 2026.08.05 | ₩143,481 | ₩143,481 | ₩135,551 | ₩138,755 | -3.29% | 4.6만 |
|---|
| 2026.08.04 | ₩141,719 | ₩143,054 | ₩138,421 | ₩142,079 | +0.25% | 3.6만 |
|---|
| 2026.08.03 | ₩140,998 | ₩144,189 | ₩137,967 | ₩140,384 | -0.44% | 32.1만 |
|---|
| 2026.07.31 | ₩138,795 | ₩138,942 | ₩135,111 | ₩138,288 | -0.37% | 2.8만 |
|---|
| 2026.07.30 | ₩143,962 | ₩144,429 | ₩137,273 | ₩137,994 | -4.15% | 3.2만 |
|---|
| 2026.07.29 | ₩149,582 | ₩151,779 | ₩146,859 | ₩147,179 | -1.61% | 4.6만 |
|---|
| 2026.07.28 | ₩146,418 | ₩154,295 | ₩145,003 | ₩150,771 | +2.97% | 7.6만 |
|---|
| 2026.07.27 | ₩138,127 | ₩144,302 | ₩138,127 | ₩143,775 | +4.09% | 2.4만 |
|---|
| 2026.07.24 | ₩134,977 | ₩137,747 | ₩134,977 | ₩136,365 | +1.03% | 1만 |
|---|
| 2026.07.23 | ₩135,150 | ₩137,126 | ₩134,002 | ₩134,977 | -0.13% | 3.4만 |
|---|
| 2026.07.22 | ₩138,474 | ₩139,209 | ₩135,457 | ₩137,246 | -0.89% | 3.3만 |
|---|
| 2026.07.21 | ₩134,656 | ₩138,928 | ₩134,656 | ₩137,126 | +1.83% | 12.2만 |
|---|
| 2026.07.20 | ₩140,010 | ₩140,490 | ₩137,166 | ₩138,007 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩136,325 | ₩139,850 | ₩136,325 | ₩138,928 | +1.91% | 5.5만 |
|---|
| 2026.07.16 | ₩131,585 | ₩138,161 | ₩131,399 | ₩137,527 | +4.52% | 2.3만 |
|---|
| 2026.07.15 | ₩130,377 | ₩135,985 | ₩130,377 | ₩131,772 | +1.07% | 1.8만 |
|---|
| 2026.07.14 | ₩128,475 | ₩129,089 | ₩124,022 | ₩128,595 | +0.09% | 1.8만 |
|---|
| 2026.07.13 | ₩131,772 | ₩131,772 | ₩128,208 | ₩129,156 | -1.99% | 9.2천 |
|---|
| 2026.07.10 | ₩130,998 | ₩130,998 | ₩128,361 | ₩130,531 | -0.36% | 1.8만 |
|---|
| 2026.07.09 | ₩129,329 | ₩129,329 | ₩126,392 | ₩127,914 | -1.09% | 2.2만 |
|---|
| 2026.07.08 | ₩131,532 | ₩131,532 | ₩124,870 | ₩128,021 | -2.67% | 1.3만 |
|---|
| 2026.07.07 | ₩131,746 | ₩131,746 | ₩129,710 | ₩130,878 | -0.66% | 1.9만 |
|---|
| 2026.07.06 | ₩130,344 | ₩130,731 | ₩126,966 | ₩129,850 | -0.38% | 2.3만 |
|---|
| 2026.07.02 | ₩128,181 | ₩129,930 | ₩125,858 | ₩129,863 | +1.31% | 2.4만 |
|---|
| 2026.07.01 | ₩125,724 | ₩131,125 | ₩125,724 | ₩127,914 | +1.74% | 3.5만 |
|---|
| 2026.06.30 | ₩126,165 | ₩126,632 | ₩124,843 | ₩126,325 | +0.13% | 10.9만 |
|---|
| 2026.06.29 | ₩130,424 | ₩130,464 | ₩125,524 | ₩126,218 | -3.22% | 1.7만 |
|---|
| 2026.06.26 | ₩127,834 | ₩132,380 | ₩127,834 | ₩129,877 | +1.60% | 3.4만 |
|---|
| 2026.06.25 | ₩125,644 | ₩129,133 | ₩125,644 | ₩127,246 | +1.28% | 3.1만 |
|---|
| 2026.06.24 | ₩121,679 | ₩128,221 | ₩121,679 | ₩126,899 | +4.29% | 3.1만 |
|---|
| 2026.06.23 | ₩119,817 | ₩121,332 | ₩119,196 | ₩120,464 | +0.54% | 14.2만 |
|---|
| 2026.06.22 | ₩121,719 | ₩122,627 | ₩118,782 | ₩118,902 | -2.31% | 6.4만 |
|---|
| 2026.06.18 | ₩121,112 | ₩123,522 | ₩121,005 | ₩123,255 | +1.77% | 3만 |
|---|
| 2026.06.17 | ₩130,504 | ₩130,931 | ₩121,272 | ₩121,933 | -6.57% | 3.5만 |
|---|
| 2026.06.16 | ₩130,284 | ₩130,284 | ₩126,779 | ₩129,129 | -0.89% | 6.6만 |
|---|
| 2026.06.15 | ₩129,196 | ₩132,387 | ₩127,567 | ₩129,930 | +0.57% | 3.7만 |
|---|
| 2026.06.12 | ₩129,316 | ₩129,503 | ₩124,950 | ₩127,914 | -1.08% | 12.1만 |
|---|
| 2026.06.11 | ₩126,859 | ₩128,381 | ₩125,217 | ₩127,647 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩132,587 | ₩133,495 | ₩126,712 | ₩127,393 | -3.92% | 3.4만 |
|---|
| 2026.06.09 | ₩136,806 | ₩138,314 | ₩132,987 | ₩134,403 | -1.76% | 3.4만 |
|---|
| 2026.06.08 | ₩136,352 | ₩137,627 | ₩134,269 | ₩135,297 | -0.77% | 10.6만 |
|---|
| 2026.06.05 | ₩140,330 | ₩140,330 | ₩135,377 | ₩137,660 | -1.90% | 3.1만 |
|---|
| 2026.06.04 | ₩139,636 | ₩140,984 | ₩136,679 | ₩139,142 | -0.35% | 2.7만 |
|---|
| 2026.06.03 | ₩137,226 | ₩137,840 | ₩135,057 | ₩135,604 | -1.18% | 2.2만 |
|---|
| 2026.06.02 | ₩141,745 | ₩142,867 | ₩138,595 | ₩139,623 | -1.50% | 2.5만 |
|---|
| 2026.06.01 | ₩147,339 | ₩147,339 | ₩142,050 | ₩143,561 | -2.56% | 7.2만 |
|---|
| 2026.05.29 | ₩145,958 | ₩147,713 | ₩143,668 | ₩146,885 | +0.64% | 7만 |
|---|
| 2026.05.28 | ₩141,972 | ₩145,123 | ₩140,424 | ₩143,788 | +1.28% | 2.7만 |
|---|
| 2026.05.27 | ₩140,691 | ₩144,456 | ₩140,450 | ₩141,639 | +0.67% | 3.4만 |
|---|
| 2026.05.26 | ₩145,991 | ₩145,991 | ₩140,671 | ₩141,425 | -3.13% | 8.6만 |
|---|
| 2026.05.22 | ₩146,191 | ₩146,191 | ₩143,227 | ₩144,870 | -0.90% | 4.9만 |
|---|
| 2026.05.21 | ₩140,717 | ₩145,804 | ₩140,717 | ₩143,895 | +2.26% | 11.3만 |
|---|
| 2026.05.20 | ₩139,195 | ₩146,392 | ₩137,880 | ₩143,414 | +3.03% | 10.6만 |
|---|
| 2026.05.19 | ₩135,778 | ₩141,719 | ₩135,110 | ₩139,729 | +2.91% | 7.5만 |
|---|
| 2026.05.18 | ₩139,082 | ₩140,183 | ₩134,589 | ₩135,297 | -2.72% | 20만 |
|---|
| 2026.05.15 | ₩137,660 | ₩141,045 | ₩137,073 | ₩137,313 | -0.25% | 5.5만 |
|---|
| 2026.05.14 | ₩132,854 | ₩139,898 | ₩132,173 | ₩138,795 | +4.47% | 3.4만 |
|---|
| 2026.05.13 | ₩156,899 | ₩156,899 | ₩126,526 | ₩130,998 | -16.51% | 14.2만 |
|---|
| 2026.05.12 | ₩148,955 | ₩150,116 | ₩147,927 | ₩149,075 | +0.08% | 7.7만 |
|---|
| 2026.05.11 | ₩156,445 | ₩156,445 | ₩148,675 | ₩151,718 | -3.02% | 3.8만 |
|---|
| 2026.05.08 | ₩160,597 | ₩160,597 | ₩153,988 | ₩154,108 | -4.04% | 3.5만 |
|---|
| 2026.05.07 | ₩159,769 | ₩162,433 | ₩159,422 | ₩160,570 | +0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩165,323 | ₩165,323 | ₩157,593 | ₩157,593 | -4.68% | 2.8만 |
|---|
| 2026.05.05 | ₩162,379 | ₩162,599 | ₩159,595 | ₩162,573 | +0.12% | 1.6만 |
|---|
| 2026.05.04 | ₩162,813 | ₩165,109 | ₩161,451 | ₩161,451 | -0.84% | 2.3만 |
|---|
| 2026.05.01 | ₩164,562 | ₩165,109 | ₩162,599 | ₩162,760 | -1.10% | 2.1만 |
|---|
| 2026.04.30 | ₩158,594 | ₩165,256 | ₩156,872 | ₩165,256 | +4.20% | 4.4만 |
|---|
| 2026.04.29 | ₩163,561 | ₩165,069 | ₩156,832 | ₩157,499 | -3.71% | 5.3만 |
|---|
| 2026.04.28 | ₩158,114 | ₩166,685 | ₩158,114 | ₩165,590 | +4.73% | 3.9만 |
|---|
| 2026.04.27 | ₩159,969 | ₩162,559 | ₩159,128 | ₩159,716 | -0.16% | 1.9만 |
|---|
| 2026.04.24 | ₩157,673 | ₩159,288 | ₩157,119 | ₩159,288 | +1.02% | 4.1만 |
|---|
| 2026.04.23 | ₩156,592 | ₩160,063 | ₩156,124 | ₩159,248 | +1.70% | 3만 |
|---|
| 2026.04.22 | ₩161,224 | ₩162,199 | ₩157,406 | ₩158,060 | -1.96% | 4만 |
|---|
| 2026.04.21 | ₩167,673 | ₩167,673 | ₩159,462 | ₩161,024 | -3.97% | 10.6만 |
|---|
| 2026.04.20 | ₩164,375 | ₩165,910 | ₩162,039 | ₩165,910 | +0.93% | 6.9만 |
|---|
| 2026.04.17 | ₩165,710 | ₩168,934 | ₩162,953 | ₩163,881 | -1.10% | 2.1만 |
|---|
| 2026.04.16 | ₩164,797 | ₩165,837 | ₩161,465 | ₩162,052 | -1.67% | 2.3만 |
|---|
| 2026.04.15 | ₩166,404 | ₩167,646 | ₩164,515 | ₩164,869 | -0.92% | 4.5만 |
|---|
| 2026.04.14 | ₩160,597 | ₩171,598 | ₩160,597 | ₩166,418 | +3.62% | 6.4만 |
|---|
| 2026.04.13 | ₩154,068 | ₩162,292 | ₩154,068 | ₩161,558 | +4.86% | 3.9만 |
|---|
| 2026.04.10 | ₩160,036 | ₩160,036 | ₩154,482 | ₩156,258 | -2.36% | 4.9만 |
|---|
| 2026.04.09 | ₩165,430 | ₩165,430 | ₩156,672 | ₩159,729 | -3.45% | 8.2만 |
|---|
| 2026.04.08 | ₩169,809 | ₩175,296 | ₩159,809 | ₩164,682 | -3.02% | 14.3만 |
|---|
| 2026.04.07 | ₩166,832 | ₩166,832 | ₩162,526 | ₩165,296 | -0.92% | 4.7만 |
|---|
| 2026.04.06 | ₩166,044 | ₩168,033 | ₩164,949 | ₩166,685 | +0.39% | 3.7만 |
|---|
| 2026.04.02 | ₩161,545 | ₩165,069 | ₩159,335 | ₩165,069 | +2.18% | 17.3만 |
|---|
| 2026.04.01 | ₩171,998 | ₩171,998 | ₩163,467 | ₩164,161 | -4.56% | 11만 |
|---|
| 2026.03.31 | ₩170,169 | ₩171,224 | ₩166,084 | ₩170,703 | +0.31% | 12.7만 |
|---|
| 2026.03.30 | ₩170,930 | ₩170,930 | ₩165,844 | ₩167,339 | -2.10% | 6.9만 |
|---|
| 2026.03.27 | ₩173,587 | ₩173,587 | ₩167,272 | ₩168,754 | -2.78% | 7.5만 |
|---|
| 2026.03.26 | ₩182,332 | ₩183,160 | ₩174,159 | ₩176,644 | -3.12% | 16.7만 |
|---|
| 2026.03.25 | ₩186,591 | ₩187,412 | ₩181,224 | ₩183,694 | -1.55% | 10.6만 |
|---|
| 2026.03.24 | ₩187,819 | ₩190,743 | ₩186,297 | ₩186,350 | -0.78% | 8.3만 |
|---|
| 2026.03.23 | ₩190,956 | ₩194,842 | ₩187,966 | ₩190,129 | -0.43% | 4.4만 |
|---|
| 2026.03.20 | ₩182,198 | ₩191,991 | ₩182,198 | ₩188,500 | +3.46% | 8.7만 |
|---|
| 2026.03.19 | ₩184,922 | ₩189,188 | ₩183,026 | ₩183,547 | -0.74% | 7.7만 |
|---|
| 2026.03.18 | ₩213,746 | ₩213,746 | ₩179,194 | ₩187,272 | -12.39% | 15.1만 |
|---|
| 2026.03.17 | ₩208,800 | ₩219,834 | ₩208,800 | ₩215,776 | +3.34% | 2.3만 |
|---|
| 2026.03.16 | ₩207,765 | ₩211,450 | ₩207,765 | ₩210,369 | +1.25% | 1.5만 |
|---|
| 2026.03.13 | ₩203,680 | ₩205,763 | ₩203,680 | ₩205,162 | +0.73% | 1.6만 |
|---|
| 2026.03.12 | ₩213,259 | ₩213,720 | ₩203,293 | ₩205,549 | -3.62% | 4.1만 |
|---|
| 2026.03.11 | ₩217,985 | ₩219,434 | ₩212,979 | ₩215,642 | -1.07% | 1.8만 |
|---|
| 2026.03.10 | ₩217,338 | ₩221,173 | ₩215,442 | ₩216,350 | -0.45% | 2.7만 |
|---|
| 2026.03.09 | ₩216,283 | ₩219,694 | ₩208,907 | ₩219,354 | +1.42% | 3.8만 |
|---|
| 2026.03.06 | ₩223,225 | ₩225,301 | ₩219,848 | ₩221,022 | -0.99% | 1.4만 |
|---|
| 2026.03.05 | ₩226,870 | ₩227,368 | ₩221,810 | ₩225,108 | -0.78% | 2.2만 |
|---|
| 2026.03.04 | ₩229,794 | ₩231,596 | ₩224,974 | ₩225,722 | -1.77% | 2.2만 |
|---|
| 2026.03.03 | ₩228,479 | ₩231,407 | ₩226,309 | ₩230,875 | +1.05% | 1.5만 |
|---|
| 2026.03.02 | ₩233,692 | ₩234,493 | ₩229,260 | ₩233,492 | -0.09% | 2만 |
|---|
| 2026.02.27 | ₩234,213 | ₩237,090 | ₩233,012 | ₩233,732 | -0.21% | 3.3만 |
|---|
| 2026.02.26 | ₩226,730 | ₩236,015 | ₩226,590 | ₩236,015 | +4.10% | 1.9만 |
|---|
| 2026.02.25 | ₩227,231 | ₩227,558 | ₩222,191 | ₩225,709 | -0.67% | 6.4만 |
|---|
| 2026.02.24 | ₩227,377 | ₩231,223 | ₩224,333 | ₩228,793 | +0.62% | 2.5만 |
|---|
| 2026.02.23 | ₩234,240 | ₩234,240 | ₩228,125 | ₩229,060 | -2.21% | 2.9만 |
|---|
| 2026.02.20 | ₩231,276 | ₩233,425 | ₩231,182 | ₩233,332 | +0.89% | 2.1만 |
|---|
| 2026.02.19 | ₩225,829 | ₩231,396 | ₩225,829 | ₩230,555 | +2.09% | 3.3만 |
|---|
| 2026.02.18 | ₩225,375 | ₩230,729 | ₩225,375 | ₩228,312 | +1.30% | 2만 |
|---|
| 2026.02.17 | ₩225,415 | ₩227,578 | ₩224,033 | ₩224,801 | -0.27% | 2.3만 |
|---|
| 2026.02.13 | ₩219,994 | ₩226,590 | ₩219,914 | ₩225,682 | +2.59% | 3.9만 |
|---|
| 2026.02.12 | ₩240,521 | ₩240,521 | ₩216,497 | ₩219,821 | -8.61% | 4.4만 |
|---|
| 2026.02.11 | ₩242,878 | ₩244,453 | ₩237,043 | ₩242,838 | -0.02% | 4.3만 |
|---|
| 2026.02.10 | ₩240,715 | ₩243,492 | ₩240,508 | ₩243,332 | +1.09% | 2만 |
|---|
| 2026.02.09 | ₩236,830 | ₩238,058 | ₩234,233 | ₩237,631 | +0.34% | 1.7만 |
|---|
| 2026.02.06 | ₩229,393 | ₩238,792 | ₩229,086 | ₩238,045 | +3.77% | 5.7만 |
|---|
| 2026.02.05 | ₩230,702 | ₩233,893 | ₩227,191 | ₩228,152 | -1.11% | 3.7만 |
|---|
| 2026.02.04 | ₩222,785 | ₩228,953 | ₩222,785 | ₩228,138 | +2.40% | 2.3만 |
|---|
| 2026.02.03 | ₩222,885 | ₩226,263 | ₩220,882 | ₩223,973 | +0.49% | 2.4만 |
|---|
| 2026.02.02 | ₩217,605 | ₩223,399 | ₩217,137 | ₩222,598 | +2.29% | 2만 |
|---|
| 2026.01.30 | ₩216,243 | ₩219,821 | ₩213,506 | ₩219,808 | +1.65% | 2.4만 |
|---|
| 2026.01.29 | ₩218,966 | ₩220,021 | ₩213,987 | ₩217,084 | -0.86% | 2.5만 |
|---|
| 2026.01.28 | ₩219,120 | ₩221,029 | ₩216,683 | ₩219,380 | +0.12% | 2만 |
|---|
| 2026.01.27 | ₩224,454 | ₩225,101 | ₩221,443 | ₩223,319 | -0.51% | 2만 |
|---|
| 2026.01.26 | ₩219,821 | ₩223,185 | ₩218,559 | ₩223,185 | +1.53% | 1.3만 |
|---|
| 2026.01.23 | ₩218,639 | ₩218,639 | ₩215,148 | ₩217,111 | -0.70% | 1.2만 |
|---|
| 2026.01.22 | ₩215,562 | ₩221,964 | ₩215,562 | ₩218,539 | +1.38% | 3.2만 |
|---|
| 2026.01.21 | ₩217,498 | ₩219,901 | ₩214,614 | ₩216,403 | -0.50% | 1.8만 |
|---|
| 2026.01.20 | ₩218,045 | ₩220,936 | ₩217,311 | ₩217,311 | -0.34% | 1.7만 |
|---|
| 2026.01.16 | ₩218,045 | ₩220,649 | ₩215,736 | ₩219,928 | +0.86% | 1.4만 |
|---|
| 2026.01.15 | ₩214,948 | ₩217,164 | ₩214,441 | ₩217,164 | +1.03% | 9.8천 |
|---|
| 2026.01.14 | ₩211,944 | ₩216,103 | ₩211,650 | ₩216,096 | +1.96% | 1.9만 |
|---|
| 2026.01.13 | ₩211,397 | ₩212,218 | ₩209,941 | ₩211,850 | +0.21% | 1만 |
|---|
| 2026.01.12 | ₩210,822 | ₩211,290 | ₩208,726 | ₩210,782 | -0.02% | 7.8천 |
|---|
| 2026.01.09 | ₩211,003 | ₩212,024 | ₩209,434 | ₩209,501 | -0.71% | 1.3만 |
|---|
| 2026.01.08 | ₩208,479 | ₩208,980 | ₩206,737 | ₩208,446 | -0.02% | 2.9만 |
|---|
| 2026.01.07 | ₩209,047 | ₩212,838 | ₩206,937 | ₩208,192 | -0.41% | 1.9만 |
|---|
| 2026.01.06 | ₩210,515 | ₩212,184 | ₩207,605 | ₩211,410 | +0.42% | 2.3만 |
|---|
| 2026.01.05 | ₩211,944 | ₩214,961 | ₩208,473 | ₩209,060 | -1.36% | 2만 |
|---|
| 2026.01.02 | ₩212,745 | ₩213,706 | ₩209,327 | ₩210,782 | -0.92% | 4만 |
|---|
| 2025.12.31 | ₩214,407 | ₩214,901 | ₩212,678 | ₩212,678 | -0.81% | 1.2만 |
|---|
| 2025.12.30 | ₩217,371 | ₩217,818 | ₩214,080 | ₩214,080 | -1.51% | 1.5만 |
|---|
| 2025.12.29 | ₩215,148 | ₩217,752 | ₩215,148 | ₩217,631 | +1.15% | 1.9만 |
|---|
| 2025.12.26 | ₩217,331 | ₩219,100 | ₩213,079 | ₩217,698 | +0.17% | 8.5천 |
|---|
| 2025.12.24 | ₩216,637 | ₩217,351 | ₩215,796 | ₩217,351 | +0.33% | 9.4천 |
|---|
| 2025.12.23 | ₩214,494 | ₩217,331 | ₩213,640 | ₩216,844 | +1.10% | 3.1만 |
|---|
| 2025.12.22 | ₩212,959 | ₩217,258 | ₩212,959 | ₩217,258 | +2.02% | 2.3만 |
|---|
| 2025.12.19 | ₩215,095 | ₩215,495 | ₩213,506 | ₩214,360 | -0.34% | 1.5만 |
|---|
| 2025.12.18 | ₩216,657 | ₩217,244 | ₩215,388 | ₩217,164 | +0.23% | 3.3만 |
|---|
| 2025.12.17 | ₩215,682 | ₩215,682 | ₩213,413 | ₩214,894 | -0.37% | 1.9만 |
|---|
| 2025.12.16 | ₩214,547 | ₩217,618 | ₩214,547 | ₩217,618 | +1.43% | 1만 |
|---|
| 2025.12.15 | ₩216,076 | ₩217,464 | ₩214,274 | ₩217,231 | +0.53% | 1.8만 |
|---|
| 2025.12.12 | ₩216,176 | ₩217,404 | ₩214,234 | ₩214,280 | -0.88% | 2.7만 |
|---|
| 2025.12.11 | ₩218,306 | ₩218,886 | ₩213,987 | ₩216,243 | -0.94% | 4.4만 |
|---|
| 2025.12.10 | ₩221,129 | ₩221,129 | ₩217,671 | ₩218,606 | -1.14% | 6.8천 |
|---|
| 2025.12.09 | ₩225,588 | ₩225,742 | ₩220,061 | ₩220,782 | -2.13% | 1.4만 |
|---|
| 2025.12.08 | ₩226,530 | ₩228,779 | ₩224,140 | ₩225,522 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩229,140 | ₩229,140 | ₩223,853 | ₩226,376 | -1.21% | 3.3만 |
|---|
| 2025.12.04 | ₩226,830 | ₩229,233 | ₩225,315 | ₩227,992 | +0.51% | 2.7만 |
|---|
| 2025.12.03 | ₩226,970 | ₩227,144 | ₩223,179 | ₩225,508 | -0.64% | 6.8만 |
|---|
| 2025.12.02 | ₩226,964 | ₩231,303 | ₩225,321 | ₩227,324 | +0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩222,358 | ₩226,269 | ₩222,358 | ₩225,829 | +1.56% | 1.8만 |
|---|
| 2025.11.28 | ₩224,681 | ₩226,964 | ₩222,424 | ₩224,547 | -0.06% | 1.3만 |
|---|
| 2025.11.26 | ₩218,513 | ₩224,507 | ₩217,885 | ₩224,507 | +2.74% | 2.7만 |
|---|
| 2025.11.25 | ₩208,887 | ₩217,378 | ₩208,887 | ₩215,068 | +2.96% | 3.3만 |
|---|
| 2025.11.24 | ₩206,083 | ₩209,875 | ₩205,062 | ₩208,900 | +1.37% | 5.2만 |
|---|
| 2025.11.21 | ₩202,932 | ₩205,442 | ₩200,930 | ₩205,362 | +1.20% | 5만 |
|---|
| 2025.11.20 | ₩204,835 | ₩205,916 | ₩202,719 | ₩203,306 | -0.75% | 1.4만 |
|---|
| 2025.11.19 | ₩203,600 | ₩204,828 | ₩202,258 | ₩202,692 | -0.45% | 3.4만 |
|---|
| 2025.11.18 | ₩203,413 | ₩205,602 | ₩202,892 | ₩203,666 | +0.12% | 3만 |
|---|
| 2025.11.17 | ₩208,339 | ₩208,339 | ₩203,439 | ₩204,681 | -1.76% | 1.7만 |
|---|
| 2025.11.14 | ₩210,342 | ₩211,503 | ₩204,641 | ₩205,309 | -2.39% | 5.1만 |
|---|
| 2025.11.13 | ₩215,949 | ₩216,356 | ₩212,318 | ₩212,318 | -1.68% | 8만 |
|---|
| 2025.11.12 | ₩200,262 | ₩215,268 | ₩200,262 | ₩214,374 | +7.05% | 6.7만 |
|---|
| 2025.11.11 | ₩200,008 | ₩201,998 | ₩200,008 | ₩201,050 | +0.52% | 6.1만 |
|---|
| 2025.11.10 | ₩203,453 | ₩203,733 | ₩201,016 | ₩201,998 | -0.72% | 2만 |
|---|
| 2025.11.07 | ₩201,597 | ₩202,692 | ₩200,262 | ₩201,183 | -0.21% | 4만 |
|---|
| 2025.11.06 | ₩202,692 | ₩202,692 | ₩198,733 | ₩201,157 | -0.76% | 13.3만 |
|---|
| 2025.11.05 | ₩198,259 | ₩211,610 | ₩198,259 | ₩199,594 | +0.67% | 9.9만 |
|---|
| 2025.11.04 | ₩210,369 | ₩213,700 | ₩198,166 | ₩207,939 | -1.16% | 12.1만 |
|---|
| 2025.11.03 | ₩211,610 | ₩214,948 | ₩207,685 | ₩210,809 | -0.38% | 23.7만 |
|---|