시장 데이터를 불러오는 중
전체 종목
벤치마크 일렉트로닉스 과거 주가
Benchmark Electronics, Inc. Common Stock · BHE · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Benchmark Electronics, Inc. Common Stock · BHE · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,968 | ₩110,102 | ₩108,323 | ₩108,951 | -0.92% | 24.1만 |
| 2026.10.08 | ₩109,433 | ₩111,359 | ₩107,694 | ₩108,537 | -0.82% | 41.4만 |
| 2026.10.07 | ₩112,589 | ₩113,405 | ₩111,212 | ₩111,305 | -1.14% | 38.1만 |
| 2026.10.06 | ₩116,547 | ₩116,588 | ₩114,849 | ₩114,956 | -1.37% | 27.7만 |
| 2026.10.05 | ₩117,216 | ₩118,380 | ₩115,063 | ₩115,157 | -1.76% | 38만 |
| 2026.10.02 | ₩115,357 | ₩118,500 | ₩115,197 | ₩116,868 | +1.31% | 29.5만 |
| 2026.10.01 | ₩111,038 | ₩114,675 | ₩109,941 | ₩113,164 | +1.91% | 46.1만 |
| 2026.09.30 | ₩113,070 | ₩114,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,877 |
| -1.94% |
| 56.8만 |
| 2026.09.29 | ₩111,359 | ₩112,696 | ₩110,289 | ₩111,706 | +0.31% | 38.9만 |
|---|
| 2026.09.28 | ₩110,516 | ₩111,412 | ₩108,283 | ₩110,717 | +0.18% | 47.8만 |
|---|
| 2026.09.25 | ₩111,426 | ₩113,859 | ₩110,142 | ₩110,356 | -0.96% | 54.5만 |
|---|
| 2026.09.24 | ₩109,139 | ₩111,225 | ₩108,684 | ₩109,861 | +0.66% | 43.5만 |
|---|
| 2026.09.23 | ₩109,660 | ₩111,385 | ₩107,454 | ₩111,145 | +1.35% | 36.6만 |
|---|
| 2026.09.22 | ₩103,147 | ₩110,623 | ₩102,278 | ₩109,968 | +6.61% | 81.8만 |
|---|
| 2026.09.21 | ₩102,399 | ₩103,522 | ₩100,566 | ₩103,188 | +0.77% | 48.5만 |
|---|
| 2026.09.18 | ₩100,714 | ₩101,315 | ₩98,881 | ₩100,834 | +0.12% | 69.4만 |
|---|
| 2026.09.17 | ₩101,088 | ₩103,856 | ₩99,256 | ₩99,697 | -1.38% | 23.1만 |
|---|
| 2026.09.16 | ₩99,136 | ₩100,286 | ₩97,611 | ₩98,761 | -0.38% | 21.3만 |
|---|
| 2026.09.15 | ₩98,480 | ₩98,774 | ₩96,367 | ₩97,130 | -1.37% | 27만 |
|---|
| 2026.09.14 | ₩99,042 | ₩100,005 | ₩96,528 | ₩96,621 | -2.44% | 39만 |
|---|
| 2026.09.11 | ₩100,901 | ₩104,191 | ₩99,510 | ₩104,044 | +3.11% | 33.4만 |
|---|
| 2026.09.10 | ₩98,240 | ₩100,286 | ₩97,812 | ₩98,935 | +0.71% | 31.5만 |
|---|
| 2026.09.09 | ₩98,266 | ₩100,152 | ₩98,266 | ₩99,483 | +1.24% | 31.3만 |
|---|
| 2026.09.08 | ₩97,771 | ₩99,884 | ₩97,196 | ₩98,855 | +1.11% | 27.5만 |
|---|
| 2026.09.04 | ₩96,260 | ₩97,999 | ₩95,953 | ₩97,143 | +0.92% | 19.6만 |
|---|
| 2026.09.03 | ₩93,866 | ₩95,712 | ₩92,155 | ₩95,231 | +1.45% | 36.8만 |
|---|
| 2026.09.02 | ₩94,696 | ₩95,458 | ₩93,171 | ₩94,468 | -0.24% | 32.4만 |
|---|
| 2026.09.01 | ₩93,144 | ₩94,749 | ₩91,807 | ₩94,254 | +1.19% | 48.9만 |
|---|
| 2026.08.31 | ₩95,752 | ₩96,287 | ₩93,706 | ₩93,987 | -1.84% | 61.6만 |
|---|
| 2026.08.28 | ₩98,627 | ₩98,788 | ₩95,217 | ₩95,364 | -3.31% | 23.5만 |
|---|
| 2026.08.27 | ₩97,664 | ₩98,828 | ₩96,127 | ₩98,547 | +0.90% | 21만 |
|---|
| 2026.08.26 | ₩96,675 | ₩98,748 | ₩96,327 | ₩96,715 | +0.04% | 26.5만 |
|---|
| 2026.08.25 | ₩98,841 | ₩98,841 | ₩95,070 | ₩96,100 | -2.77% | 25.7만 |
|---|
| 2026.08.24 | ₩95,819 | ₩96,314 | ₩94,508 | ₩95,913 | +0.10% | 37만 |
|---|
| 2026.08.21 | ₩99,269 | ₩99,684 | ₩95,993 | ₩97,143 | -2.14% | 36.1만 |
|---|
| 2026.08.20 | ₩97,758 | ₩99,136 | ₩97,290 | ₩98,106 | +0.36% | 34.3만 |
|---|
| 2026.08.19 | ₩103,335 | ₩104,244 | ₩96,822 | ₩98,320 | -4.85% | 37.9만 |
|---|
| 2026.08.18 | ₩108,336 | ₩108,336 | ₩100,780 | ₩102,586 | -5.31% | 40.6만 |
|---|
| 2026.08.17 | ₩110,449 | ₩112,616 | ₩110,449 | ₩112,562 | +1.91% | 29.2만 |
|---|
| 2026.08.14 | ₩107,641 | ₩110,543 | ₩106,437 | ₩109,326 | +1.57% | 21.2만 |
|---|
| 2026.08.13 | ₩109,460 | ₩110,730 | ₩107,333 | ₩107,641 | -1.66% | 22.9만 |
|---|
| 2026.08.12 | ₩111,746 | ₩113,284 | ₩109,513 | ₩109,580 | -1.94% | 22.2만 |
|---|
| 2026.08.11 | ₩110,957 | ₩112,589 | ₩108,430 | ₩108,751 | -1.99% | 23.1만 |
|---|
| 2026.08.10 | ₩111,452 | ₩112,027 | ₩108,350 | ₩108,671 | -2.50% | 38.1만 |
|---|
| 2026.08.07 | ₩111,813 | ₩112,602 | ₩108,082 | ₩110,142 | -1.50% | 22.8만 |
|---|
| 2026.08.06 | ₩111,867 | ₩114,475 | ₩109,781 | ₩110,155 | -1.53% | 22.7만 |
|---|
| 2026.08.05 | ₩113,191 | ₩114,782 | ₩110,998 | ₩112,415 | -0.69% | 30.6만 |
|---|
| 2026.08.04 | ₩112,201 | ₩115,692 | ₩109,847 | ₩114,221 | +1.80% | 33.3만 |
|---|
| 2026.08.03 | ₩103,816 | ₩109,326 | ₩102,345 | ₩108,269 | +4.29% | 35.9만 |
|---|
| 2026.07.31 | ₩109,513 | ₩113,405 | ₩106,063 | ₩106,678 | -2.59% | 41.1만 |
|---|
| 2026.07.30 | ₩114,568 | ₩114,568 | ₩100,700 | ₩106,210 | -7.30% | 71만 |
|---|
| 2026.07.29 | ₩100,914 | ₩102,318 | ₩95,311 | ₩99,109 | -1.79% | 79.3만 |
|---|
| 2026.07.28 | ₩103,161 | ₩103,468 | ₩99,269 | ₩102,880 | -0.27% | 44.8만 |
|---|
| 2026.07.27 | ₩108,604 | ₩110,316 | ₩102,305 | ₩106,491 | -1.95% | 54.1만 |
|---|
| 2026.07.24 | ₩111,519 | ₩112,897 | ₩108,310 | ₩108,457 | -2.75% | 29.3만 |
|---|
| 2026.07.23 | ₩110,249 | ₩113,124 | ₩109,740 | ₩112,134 | +1.71% | 27.6만 |
|---|
| 2026.07.22 | ₩110,891 | ₩113,365 | ₩110,596 | ₩111,680 | +0.71% | 20.8만 |
|---|
| 2026.07.21 | ₩111,653 | ₩114,368 | ₩110,102 | ₩113,204 | +1.39% | 39.2만 |
|---|
| 2026.07.20 | ₩106,625 | ₩108,564 | ₩106,370 | ₩107,801 | +1.10% | 30.4만 |
|---|
| 2026.07.17 | ₩100,219 | ₩105,568 | ₩98,092 | ₩104,913 | +4.68% | 41.5만 |
|---|
| 2026.07.16 | ₩106,477 | ₩107,975 | ₩102,880 | ₩103,509 | -2.79% | 65.8만 |
|---|
| 2026.07.15 | ₩111,693 | ₩112,121 | ₩106,959 | ₩109,246 | -2.19% | 84.8만 |
|---|
| 2026.07.14 | ₩112,830 | ₩113,137 | ₩108,858 | ₩110,677 | -1.91% | 48.2만 |
|---|
| 2026.07.13 | ₩111,385 | ₩113,699 | ₩109,058 | ₩109,353 | -1.82% | 45.7만 |
|---|
| 2026.07.10 | ₩112,616 | ₩114,648 | ₩111,639 | ₩113,752 | +1.01% | 21.6만 |
|---|
| 2026.07.09 | ₩111,559 | ₩115,732 | ₩111,559 | ₩114,020 | +2.21% | 36만 |
|---|
| 2026.07.08 | ₩107,882 | ₩109,847 | ₩106,183 | ₩109,393 | +1.40% | 49.9만 |
|---|
| 2026.07.07 | ₩111,559 | ₩111,840 | ₩103,977 | ₩108,336 | -2.89% | 65.2만 |
|---|
| 2026.07.06 | ₩114,836 | ₩120,920 | ₩113,672 | ₩114,434 | -0.35% | 42.2만 |
|---|
| 2026.07.02 | ₩125,842 | ₩126,069 | ₩113,458 | ₩115,183 | -8.47% | 53.6만 |
|---|
| 2026.07.01 | ₩128,450 | ₩129,346 | ₩125,441 | ₩127,059 | -1.08% | 41.6만 |
|---|
| 2026.06.30 | ₩128,677 | ₩134,280 | ₩127,554 | ₩131,953 | +2.55% | 70.2만 |
|---|
| 2026.06.29 | ₩121,215 | ₩127,834 | ₩119,209 | ₩127,259 | +4.99% | 61.1만 |
|---|
| 2026.06.26 | ₩127,072 | ₩128,329 | ₩120,399 | ₩123,100 | -3.13% | 184.1만 |
|---|
| 2026.06.25 | ₩126,323 | ₩131,726 | ₩125,213 | ₩129,974 | +2.89% | 45.8만 |
|---|
| 2026.06.24 | ₩120,880 | ₩123,836 | ₩118,460 | ₩122,873 | +1.65% | 56.5만 |
|---|
| 2026.06.23 | ₩120,733 | ₩122,565 | ₩117,684 | ₩121,549 | +0.68% | 48.4만 |
|---|
| 2026.06.22 | ₩126,016 | ₩126,684 | ₩122,672 | ₩125,253 | -0.60% | 50만 |
|---|
| 2026.06.18 | ₩124,224 | ₩126,711 | ₩121,897 | ₩123,261 | -0.78% | 148.6만 |
|---|
| 2026.06.17 | ₩122,539 | ₩123,341 | ₩118,553 | ₩121,763 | -0.63% | 58.3만 |
|---|
| 2026.06.16 | ₩122,365 | ₩124,611 | ₩118,767 | ₩119,235 | -2.56% | 36.8만 |
|---|
| 2026.06.15 | ₩122,900 | ₩123,595 | ₩120,305 | ₩122,111 | -0.64% | 37.3만 |
|---|
| 2026.06.12 | ₩118,339 | ₩121,964 | ₩117,163 | ₩120,265 | +1.63% | 38만 |
|---|
| 2026.06.11 | ₩113,552 | ₩119,155 | ₩112,335 | ₩119,008 | +4.81% | 59만 |
|---|
| 2026.06.10 | ₩115,558 | ₩118,446 | ₩110,730 | ₩110,810 | -4.11% | 50.2만 |
|---|
| 2026.06.09 | ₩117,229 | ₩118,821 | ₩109,045 | ₩115,972 | -1.07% | 58.2만 |
|---|
| 2026.06.08 | ₩114,461 | ₩115,946 | ₩113,779 | ₩115,183 | +0.63% | 28.5만 |
|---|
| 2026.06.05 | ₩115,825 | ₩116,494 | ₩111,038 | ₩112,228 | -3.11% | 28만 |
|---|
| 2026.06.04 | ₩114,729 | ₩119,021 | ₩113,271 | ₩118,393 | +3.19% | 25.9만 |
|---|
| 2026.06.03 | ₩118,433 | ₩119,396 | ₩116,347 | ₩118,005 | -0.36% | 40.4만 |
|---|
| 2026.06.02 | ₩115,304 | ₩119,115 | ₩115,023 | ₩117,871 | +2.23% | 36만 |
|---|
| 2026.06.01 | ₩111,171 | ₩114,341 | ₩110,784 | ₩113,712 | +2.29% | 40.7만 |
|---|
| 2026.05.29 | ₩113,752 | ₩114,421 | ₩111,853 | ₩112,950 | -0.71% | 41.9만 |
|---|
| 2026.05.28 | ₩114,849 | ₩115,050 | ₩111,787 | ₩113,070 | -1.55% | 44.2만 |
|---|
| 2026.05.27 | ₩119,490 | ₩119,556 | ₩112,950 | ₩115,036 | -3.73% | 34.3만 |
|---|
| 2026.05.26 | ₩115,625 | ₩119,490 | ₩114,154 | ₩119,035 | +2.95% | 63.5만 |
|---|
| 2026.05.22 | ₩111,907 | ₩114,087 | ₩110,262 | ₩113,833 | +1.72% | 32.8만 |
|---|
| 2026.05.21 | ₩110,423 | ₩111,385 | ₩108,323 | ₩110,249 | -0.16% | 47만 |
|---|
| 2026.05.20 | ₩110,061 | ₩113,538 | ₩109,593 | ₩111,599 | +1.40% | 36.4만 |
|---|
| 2026.05.19 | ₩108,764 | ₩110,489 | ₩106,304 | ₩108,737 | -0.02% | 28.8만 |
|---|
| 2026.05.18 | ₩114,114 | ₩114,702 | ₩110,209 | ₩110,717 | -2.98% | 42.2만 |
|---|
| 2026.05.15 | ₩113,151 | ₩114,341 | ₩109,112 | ₩113,592 | +0.39% | 39.3만 |
|---|
| 2026.05.14 | ₩116,467 | ₩117,270 | ₩113,900 | ₩116,387 | -0.07% | 33.6만 |
|---|
| 2026.05.13 | ₩113,311 | ₩115,678 | ₩112,549 | ₩115,103 | +1.58% | 53.8만 |
|---|
| 2026.05.12 | ₩113,993 | ₩114,100 | ₩108,791 | ₩111,506 | -2.18% | 49.2만 |
|---|
| 2026.05.11 | ₩114,969 | ₩117,149 | ₩112,054 | ₩115,692 | +0.63% | 29.1만 |
|---|
| 2026.05.08 | ₩113,846 | ₩115,825 | ₩112,148 | ₩114,354 | +0.45% | 24.5만 |
|---|
| 2026.05.07 | ₩115,745 | ₩116,628 | ₩111,051 | ₩112,041 | -3.20% | 49.9만 |
|---|
| 2026.05.06 | ₩115,651 | ₩117,323 | ₩112,830 | ₩115,812 | +0.14% | 41.8만 |
|---|
| 2026.05.05 | ₩111,827 | ₩115,799 | ₩110,971 | ₩113,084 | +1.12% | 49.3만 |
|---|
| 2026.05.04 | ₩112,910 | ₩113,391 | ₩107,654 | ₩110,957 | -1.73% | 95.5만 |
|---|
| 2026.05.01 | ₩109,179 | ₩113,672 | ₩106,986 | ₩113,004 | +3.50% | 88.9만 |
|---|
| 2026.04.30 | ₩104,070 | ₩110,316 | ₩95,030 | ₩109,727 | +5.44% | 100만 |
|---|
| 2026.04.29 | ₩94,415 | ₩96,875 | ₩91,473 | ₩96,822 | +2.55% | 114.4만 |
|---|
| 2026.04.28 | ₩91,326 | ₩92,596 | ₩88,852 | ₩92,021 | +0.76% | 63.8만 |
|---|
| 2026.04.27 | ₩93,639 | ₩94,428 | ₩91,499 | ₩92,623 | -1.09% | 38.7만 |
|---|
| 2026.04.24 | ₩91,058 | ₩93,358 | ₩88,878 | ₩92,970 | +2.10% | 34만 |
|---|
| 2026.04.23 | ₩88,878 | ₩90,764 | ₩87,447 | ₩90,403 | +1.72% | 27.8만 |
|---|
| 2026.04.22 | ₩89,025 | ₩89,507 | ₩87,113 | ₩88,103 | -1.04% | 21.1만 |
|---|
| 2026.04.21 | ₩88,022 | ₩89,694 | ₩88,022 | ₩88,490 | +0.53% | 34.9만 |
|---|
| 2026.04.20 | ₩87,327 | ₩88,892 | ₩87,327 | ₩87,902 | +0.66% | 29.8만 |
|---|
| 2026.04.17 | ₩86,177 | ₩88,276 | ₩85,642 | ₩86,993 | +0.95% | 29만 |
|---|
| 2026.04.16 | ₩82,686 | ₩85,120 | ₩81,964 | ₩84,652 | +2.38% | 45만 |
|---|
| 2026.04.15 | ₩84,559 | ₩85,161 | ₩82,379 | ₩83,315 | -1.47% | 22.6만 |
|---|
| 2026.04.14 | ₩86,926 | ₩87,528 | ₩85,187 | ₩85,348 | -1.82% | 22.5만 |
|---|
| 2026.04.13 | ₩84,251 | ₩86,872 | ₩83,837 | ₩86,765 | +2.98% | 27.4만 |
|---|
| 2026.04.10 | ₩84,104 | ₩84,719 | ₩83,328 | ₩84,251 | +0.17% | 23.1만 |
|---|
| 2026.04.09 | ₩81,095 | ₩84,224 | ₩80,614 | ₩83,168 | +2.56% | 46.9만 |
|---|
| 2026.04.08 | ₩79,918 | ₩82,031 | ₩79,918 | ₩80,921 | +1.26% | 32.8만 |
|---|
| 2026.04.07 | ₩74,408 | ₩76,281 | ₩74,261 | ₩76,267 | +2.50% | 34.7만 |
|---|
| 2026.04.06 | ₩75,666 | ₩76,307 | ₩73,700 | ₩74,689 | -1.29% | 18.6만 |
|---|
| 2026.04.02 | ₩74,970 | ₩77,324 | ₩74,569 | ₩75,652 | +0.91% | 23.5만 |
|---|
| 2026.04.01 | ₩75,585 | ₩78,099 | ₩75,585 | ₩76,615 | +1.36% | 25.3만 |
|---|
| 2026.03.31 | ₩72,563 | ₩76,053 | ₩72,389 | ₩74,970 | +3.32% | 37.1만 |
|---|
| 2026.03.30 | ₩75,612 | ₩75,612 | ₩71,359 | ₩71,587 | -5.32% | 25.7만 |
|---|
| 2026.03.27 | ₩74,783 | ₩75,599 | ₩73,793 | ₩74,368 | -0.55% | 24.1만 |
|---|
| 2026.03.26 | ₩77,511 | ₩78,380 | ₩75,104 | ₩75,224 | -2.95% | 33.8만 |
|---|
| 2026.03.25 | ₩80,333 | ₩80,614 | ₩78,554 | ₩78,942 | -1.73% | 37.4만 |
|---|
| 2026.03.24 | ₩75,639 | ₩80,333 | ₩75,639 | ₩79,571 | +5.20% | 51.9만 |
|---|
| 2026.03.23 | ₩75,037 | ₩76,896 | ₩74,195 | ₩76,281 | +1.66% | 38.5만 |
|---|
| 2026.03.20 | ₩74,863 | ₩74,863 | ₩72,148 | ₩72,255 | -3.48% | 147.3만 |
|---|
| 2026.03.19 | ₩71,373 | ₩75,518 | ₩71,306 | ₩74,957 | +5.02% | 34.6만 |
|---|
| 2026.03.18 | ₩72,550 | ₩73,392 | ₩72,028 | ₩72,777 | +0.31% | 40.3만 |
|---|
| 2026.03.17 | ₩73,352 | ₩73,740 | ₩72,001 | ₩72,723 | -0.86% | 22.9만 |
|---|
| 2026.03.16 | ₩72,777 | ₩74,114 | ₩72,068 | ₩72,443 | -0.46% | 80.3만 |
|---|
| 2026.03.13 | ₩72,215 | ₩73,031 | ₩70,651 | ₩71,172 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩71,975 | ₩73,044 | ₩70,784 | ₩71,908 | -0.09% | 33.7만 |
|---|
| 2026.03.11 | ₩72,068 | ₩74,770 | ₩71,306 | ₩73,285 | +1.69% | 33.3만 |
|---|
| 2026.03.10 | ₩72,269 | ₩74,877 | ₩72,269 | ₩72,603 | +0.46% | 41.1만 |
|---|
| 2026.03.09 | ₩69,313 | ₩72,322 | ₩67,869 | ₩72,135 | +4.07% | 35.3만 |
|---|
| 2026.03.06 | ₩71,306 | ₩72,469 | ₩70,423 | ₩70,731 | -0.81% | 40.4만 |
|---|
| 2026.03.05 | ₩75,719 | ₩76,241 | ₩72,550 | ₩73,593 | -2.81% | 24.4만 |
|---|
| 2026.03.04 | ₩76,227 | ₩77,444 | ₩74,943 | ₩76,682 | +0.60% | 24.7만 |
|---|
| 2026.03.03 | ₩75,465 | ₩76,134 | ₩73,566 | ₩75,024 | -0.58% | 28.2만 |
|---|
| 2026.03.02 | ₩76,374 | ₩78,180 | ₩75,839 | ₩77,966 | +2.08% | 32만 |
|---|
| 2026.02.27 | ₩77,471 | ₩78,140 | ₩76,508 | ₩77,310 | -0.21% | 49.1만 |
|---|
| 2026.02.26 | ₩80,186 | ₩80,841 | ₩76,521 | ₩79,143 | -1.30% | 28.3만 |
|---|
| 2026.02.25 | ₩80,333 | ₩81,242 | ₩78,915 | ₩80,721 | +0.48% | 25.6만 |
|---|
| 2026.02.24 | ₩77,752 | ₩81,737 | ₩77,752 | ₩79,691 | +2.49% | 40.7만 |
|---|
| 2026.02.23 | ₩78,180 | ₩78,180 | ₩76,147 | ₩77,297 | -1.13% | 25.2만 |
|---|
| 2026.02.20 | ₩76,602 | ₩78,768 | ₩76,374 | ₩78,073 | +1.92% | 30.5만 |
|---|
| 2026.02.19 | ₩76,281 | ₩76,735 | ₩75,157 | ₩76,669 | +0.51% | 29.7만 |
|---|
| 2026.02.18 | ₩77,150 | ₩78,568 | ₩76,027 | ₩76,669 | -0.62% | 23.9만 |
|---|
| 2026.02.17 | ₩78,942 | ₩79,143 | ₩77,070 | ₩77,645 | -1.64% | 17.4만 |
|---|
| 2026.02.13 | ₩78,233 | ₩80,346 | ₩77,097 | ₩79,209 | +1.25% | 29.7만 |
|---|
| 2026.02.12 | ₩79,611 | ₩80,921 | ₩76,495 | ₩78,099 | -1.90% | 31.1만 |
|---|
| 2026.02.11 | ₩79,464 | ₩80,199 | ₩77,217 | ₩78,808 | -0.82% | 32.3만 |
|---|
| 2026.02.10 | ₩78,648 | ₩79,357 | ₩77,725 | ₩77,926 | -0.92% | 30.4만 |
|---|
| 2026.02.09 | ₩78,019 | ₩79,049 | ₩77,471 | ₩78,648 | +0.81% | 44.3만 |
|---|
| 2026.02.06 | ₩75,238 | ₩78,795 | ₩75,238 | ₩77,966 | +3.63% | 29.5만 |
|---|
| 2026.02.05 | ₩74,502 | ₩75,987 | ₩73,566 | ₩74,903 | +0.54% | 26.2만 |
|---|
| 2026.02.04 | ₩76,615 | ₩79,571 | ₩73,031 | ₩74,863 | -2.29% | 64.9만 |
|---|
| 2026.02.03 | ₩72,349 | ₩75,224 | ₩72,068 | ₩74,917 | +3.55% | 56.2만 |
|---|
| 2026.02.02 | ₩69,273 | ₩72,697 | ₩69,273 | ₩72,055 | +4.02% | 31.2만 |
|---|
| 2026.01.30 | ₩68,725 | ₩70,664 | ₩68,457 | ₩69,728 | +1.46% | 42.6만 |
|---|
| 2026.01.29 | ₩66,746 | ₩69,394 | ₩66,665 | ₩69,300 | +3.83% | 25.2만 |
|---|
| 2026.01.28 | ₩66,077 | ₩67,040 | ₩65,489 | ₩66,572 | +0.75% | 37만 |
|---|
| 2026.01.27 | ₩65,542 | ₩66,438 | ₩65,462 | ₩65,529 | -0.02% | 14.9만 |
|---|
| 2026.01.26 | ₩65,863 | ₩66,157 | ₩64,940 | ₩65,903 | +0.06% | 19.5만 |
|---|
| 2026.01.23 | ₩67,963 | ₩67,963 | ₩64,566 | ₩65,850 | -3.11% | 19.6만 |
|---|
| 2026.01.22 | ₩70,009 | ₩70,249 | ₩67,789 | ₩68,257 | -2.50% | 29.4만 |
|---|
| 2026.01.21 | ₩67,067 | ₩69,474 | ₩66,545 | ₩68,952 | +2.81% | 25.5만 |
|---|
| 2026.01.20 | ₩64,940 | ₩67,267 | ₩64,900 | ₩66,251 | +2.02% | 22.7만 |
|---|
| 2026.01.16 | ₩66,505 | ₩66,652 | ₩64,914 | ₩66,184 | -0.48% | 23.6만 |
|---|
| 2026.01.15 | ₩65,127 | ₩66,853 | ₩65,127 | ₩66,237 | +1.70% | 20.9만 |
|---|
| 2026.01.14 | ₩63,870 | ₩65,127 | ₩63,228 | ₩64,231 | +0.57% | 16.2만 |
|---|
| 2026.01.13 | ₩62,105 | ₩64,018 | ₩61,263 | ₩63,697 | +2.56% | 21만 |
|---|
| 2026.01.12 | ₩59,845 | ₩61,757 | ₩59,658 | ₩61,490 | +2.75% | 22.3만 |
|---|
| 2026.01.09 | ₩59,497 | ₩60,714 | ₩59,350 | ₩60,246 | +1.26% | 16.1만 |
|---|
| 2026.01.08 | ₩59,430 | ₩59,591 | ₩58,214 | ₩59,484 | +0.09% | 17.9만 |
|---|
| 2026.01.07 | ₩60,179 | ₩60,581 | ₩59,163 | ₩59,644 | -0.89% | 18.2만 |
|---|
| 2026.01.06 | ₩58,735 | ₩60,674 | ₩57,518 | ₩60,621 | +3.21% | 16.6만 |
|---|
| 2026.01.05 | ₩59,243 | ₩60,340 | ₩58,441 | ₩59,176 | -0.11% | 22.2만 |
|---|
| 2026.01.02 | ₩57,679 | ₩58,815 | ₩57,558 | ₩58,708 | +1.79% | 19.9만 |
|---|
| 2025.12.31 | ₩58,307 | ₩58,307 | ₩57,077 | ₩57,184 | -1.93% | 21.2만 |
|---|
| 2025.12.30 | ₩59,283 | ₩59,283 | ₩58,347 | ₩58,361 | -1.56% | 17.4만 |
|---|
| 2025.12.29 | ₩59,685 | ₩59,818 | ₩59,083 | ₩59,457 | -0.38% | 16.2만 |
|---|
| 2025.12.26 | ₩60,206 | ₩60,754 | ₩59,818 | ₩59,872 | -0.56% | 14.4만 |
|---|
| 2025.12.24 | ₩60,113 | ₩60,661 | ₩59,511 | ₩60,019 | -0.16% | 19.4만 |
|---|
| 2025.12.23 | ₩59,310 | ₩60,233 | ₩59,310 | ₩59,751 | +0.74% | 21.4만 |
|---|
| 2025.12.22 | ₩60,246 | ₩60,540 | ₩59,150 | ₩59,644 | -1.00% | 42.3만 |
|---|
| 2025.12.19 | ₩58,789 | ₩60,019 | ₩58,789 | ₩59,537 | +1.27% | 153.6만 |
|---|
| 2025.12.18 | ₩59,952 | ₩59,952 | ₩58,441 | ₩58,762 | -1.99% | 41.4만 |
|---|
| 2025.12.17 | ₩61,798 | ₩62,078 | ₩58,601 | ₩59,083 | -4.39% | 40.5만 |
|---|
| 2025.12.16 | ₩62,747 | ₩63,269 | ₩60,795 | ₩60,982 | -2.81% | 52.5만 |
|---|
| 2025.12.15 | ₩63,590 | ₩64,138 | ₩62,881 | ₩63,122 | -0.74% | 35.3만 |
|---|
| 2025.12.12 | ₩65,596 | ₩65,596 | ₩63,389 | ₩63,737 | -2.83% | 29.4만 |
|---|
| 2025.12.11 | ₩65,101 | ₩66,144 | ₩64,379 | ₩65,743 | +0.99% | 32.7만 |
|---|
| 2025.12.10 | ₩62,747 | ₩66,719 | ₩62,734 | ₩65,756 | +4.80% | 25.9만 |
|---|
| 2025.12.09 | ₩62,560 | ₩64,084 | ₩62,439 | ₩63,362 | +1.28% | 19만 |
|---|
| 2025.12.08 | ₩63,309 | ₩64,338 | ₩62,774 | ₩63,028 | -0.44% | 29.8만 |
|---|
| 2025.12.05 | ₩62,667 | ₩63,135 | ₩61,905 | ₩62,801 | +0.21% | 23.6만 |
|---|
| 2025.12.04 | ₩61,744 | ₩63,295 | ₩61,744 | ₩62,587 | +1.36% | 18.7만 |
|---|
| 2025.12.03 | ₩61,370 | ₩62,426 | ₩60,327 | ₩62,212 | +1.37% | 18.4만 |
|---|
| 2025.12.02 | ₩60,179 | ₩61,249 | ₩59,952 | ₩61,062 | +1.47% | 18.8만 |
|---|
| 2025.12.01 | ₩59,952 | ₩60,607 | ₩59,457 | ₩60,153 | +0.33% | 33.7만 |
|---|
| 2025.11.28 | ₩60,714 | ₩60,714 | ₩59,631 | ₩60,086 | -1.04% | 13.4만 |
|---|
| 2025.11.26 | ₩59,324 | ₩61,370 | ₩59,324 | ₩60,059 | +1.24% | 40.9만 |
|---|
| 2025.11.25 | ₩59,537 | ₩60,340 | ₩59,096 | ₩59,792 | +0.43% | 31.1만 |
|---|
| 2025.11.24 | ₩57,090 | ₩59,150 | ₩57,090 | ₩59,016 | +3.37% | 32.2만 |
|---|
| 2025.11.21 | ₩56,315 | ₩57,906 | ₩55,753 | ₩57,050 | +1.31% | 34.4만 |
|---|
| 2025.11.20 | ₩58,708 | ₩58,722 | ₩56,087 | ₩56,368 | -3.99% | 40.1만 |
|---|
| 2025.11.19 | ₩56,809 | ₩58,321 | ₩56,756 | ₩57,398 | +1.04% | 16.9만 |
|---|
| 2025.11.18 | ₩56,796 | ₩57,224 | ₩56,234 | ₩56,836 | +0.07% | 20.8만 |
|---|
| 2025.11.17 | ₩57,638 | ₩58,160 | ₩56,569 | ₩56,970 | -1.16% | 21.6만 |
|---|
| 2025.11.14 | ₩56,769 | ₩58,267 | ₩56,301 | ₩57,973 | +2.12% | 24.6만 |
|---|
| 2025.11.13 | ₩60,260 | ₩60,821 | ₩57,264 | ₩57,772 | -4.13% | 41.4만 |
|---|
| 2025.11.12 | ₩60,433 | ₩61,249 | ₩60,327 | ₩60,500 | +0.11% | 30.5만 |
|---|
| 2025.11.11 | ₩59,885 | ₩60,340 | ₩59,310 | ₩60,246 | +0.60% | 25만 |
|---|
| 2025.11.10 | ₩60,046 | ₩60,367 | ₩58,374 | ₩60,220 | +0.29% | 25.5만 |
|---|
| 2025.11.07 | ₩60,179 | ₩60,233 | ₩58,708 | ₩59,003 | -1.96% | 26.9만 |
|---|
| 2025.11.06 | ₩62,346 | ₩62,667 | ₩60,661 | ₩60,674 | -2.68% | 54.4만 |
|---|
| 2025.11.05 | ₩60,701 | ₩63,282 | ₩57,572 | ₩62,453 | +2.89% | 44.6만 |
|---|
| 2025.11.04 | ₩57,719 | ₩59,203 | ₩57,170 | ₩57,505 | -0.37% | 33.6만 |
|---|
| 2025.11.03 | ₩58,775 | ₩59,230 | ₩57,211 | ₩58,842 | +0.11% | 44.2만 |
|---|
| 2025.10.31 | ₩57,946 | ₩58,668 | ₩57,197 | ₩58,601 | +1.13% | 34.4만 |
|---|
| 2025.10.30 | ₩58,093 | ₩59,497 | ₩57,812 | ₩58,240 | +0.25% | 45.8만 |
|---|
| 2025.10.29 | ₩57,304 | ₩59,511 | ₩57,237 | ₩58,548 | +2.17% | 44.4만 |
|---|
| 2025.10.28 | ₩56,101 | ₩57,211 | ₩55,820 | ₩57,130 | +1.84% | 19.7만 |
|---|
| 2025.10.27 | ₩57,304 | ₩57,625 | ₩56,462 | ₩56,555 | -1.31% | 21만 |
|---|
| 2025.10.24 | ₩57,505 | ₩57,585 | ₩56,569 | ₩56,756 | -1.30% | 11.1만 |
|---|
| 2025.10.23 | ₩56,194 | ₩57,411 | ₩56,007 | ₩57,037 | +1.50% | 22.6만 |
|---|
| 2025.10.22 | ₩56,997 | ₩57,331 | ₩56,087 | ₩56,315 | -1.20% | 29.8만 |
|---|
| 2025.10.21 | ₩56,662 | ₩57,451 | ₩56,194 | ₩56,689 | +0.05% | 29만 |
|---|
| 2025.10.20 | ₩56,555 | ₩57,665 | ₩56,288 | ₩57,197 | +1.14% | 22.6만 |
|---|
| 2025.10.17 | ₩55,445 | ₩56,970 | ₩55,231 | ₩56,060 | +1.11% | 42.3만 |
|---|
| 2025.10.16 | ₩53,693 | ₩55,659 | ₩53,051 | ₩55,298 | +2.99% | 34.9만 |
|---|
| 2025.10.15 | ₩51,086 | ₩53,627 | ₩51,086 | ₩53,493 | +4.71% | 27.8만 |
|---|
| 2025.10.14 | ₩48,531 | ₩50,885 | ₩48,531 | ₩50,511 | +4.08% | 15.5만 |
|---|
| 2025.10.13 | ₩49,467 | ₩49,949 | ₩48,625 | ₩49,508 | +0.08% | 16.5만 |
|---|
| 2025.10.10 | ₩50,297 | ₩50,604 | ₩48,023 | ₩48,103 | -4.36% | 17.4만 |
|---|