시장 데이터를 불러오는 중
전체 종목
빌리빌리 ADR 과거 주가
Bilibili Inc. - American Depositary Shares · BILI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bilibili Inc. - American Depositary Shares · BILI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,498 | ₩21,012 | ₩20,498 | ₩20,685 | +0.91% | 292.4만 |
| 2026.10.08 | ₩19,750 | ₩19,870 | ₩19,530 | ₩19,830 | +0.41% | 183.2만 |
| 2026.10.07 | ₩19,870 | ₩20,031 | ₩19,710 | ₩19,924 | +0.27% | 200.7만 |
| 2026.10.06 | ₩19,724 | ₩19,951 | ₩19,577 | ₩19,897 | +0.88% | 180.8만 |
| 2026.10.05 | ₩19,470 | ₩19,757 | ₩19,463 | ₩19,697 | +1.17% | 164.7만 |
| 2026.10.02 | ₩19,350 | ₩19,447 | ₩19,116 | ₩19,283 | -0.35% | 287.7만 |
| 2026.10.01 | ₩20,158 | ₩20,284 | ₩19,710 | ₩19,737 | -2.09% | 210.8만 |
| 2026.09.30 | ₩20,271 | ₩20,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,057 |
| -1.05% |
| 269.2만 |
| 2026.09.29 | ₩20,017 | ₩20,057 | ₩19,670 | ₩19,817 | -1.00% | 218.8만 |
|---|
| 2026.09.28 | ₩20,425 | ₩20,511 | ₩20,198 | ₩20,218 | -1.01% | 547.9만 |
|---|
| 2026.09.25 | ₩19,884 | ₩19,964 | ₩19,770 | ₩19,890 | +0.03% | 133.4만 |
|---|
| 2026.09.24 | ₩19,817 | ₩19,964 | ₩19,643 | ₩19,777 | -0.20% | 260.1만 |
|---|
| 2026.09.23 | ₩20,218 | ₩20,284 | ₩19,931 | ₩20,044 | -0.86% | 270.1만 |
|---|
| 2026.09.22 | ₩20,538 | ₩20,732 | ₩20,231 | ₩20,418 | -0.59% | 218.9만 |
|---|
| 2026.09.21 | ₩20,151 | ₩20,318 | ₩19,804 | ₩20,271 | +0.60% | 231.2만 |
|---|
| 2026.09.18 | ₩19,770 | ₩20,124 | ₩19,684 | ₩19,897 | +0.64% | 304.9만 |
|---|
| 2026.09.17 | ₩19,563 | ₩19,563 | ₩19,216 | ₩19,229 | -1.71% | 566.7만 |
|---|
| 2026.09.16 | ₩20,218 | ₩20,244 | ₩19,884 | ₩19,897 | -1.59% | 352.6만 |
|---|
| 2026.09.15 | ₩20,779 | ₩20,785 | ₩20,385 | ₩20,645 | -0.64% | 201만 |
|---|
| 2026.09.14 | ₩20,738 | ₩21,239 | ₩20,672 | ₩21,019 | +1.35% | 233.6만 |
|---|
| 2026.09.11 | ₩20,698 | ₩20,839 | ₩20,565 | ₩20,752 | +0.26% | 365.7만 |
|---|
| 2026.09.10 | ₩20,632 | ₩20,845 | ₩20,525 | ₩20,658 | +0.13% | 342.3만 |
|---|
| 2026.09.09 | ₩21,266 | ₩21,446 | ₩21,032 | ₩21,246 | -0.09% | 431.3만 |
|---|
| 2026.09.08 | ₩21,126 | ₩21,847 | ₩21,092 | ₩21,633 | +2.40% | 711.7만 |
|---|
| 2026.09.04 | ₩20,445 | ₩21,534 | ₩20,264 | ₩20,338 | -0.52% | 1068만 |
|---|
| 2026.09.03 | ₩20,445 | ₩20,792 | ₩20,244 | ₩20,698 | +1.24% | 269.7만 |
|---|
| 2026.09.02 | ₩20,725 | ₩20,865 | ₩20,565 | ₩20,632 | -0.45% | 289.2만 |
|---|
| 2026.09.01 | ₩21,326 | ₩21,540 | ₩21,066 | ₩21,086 | -1.13% | 322만 |
|---|
| 2026.08.31 | ₩22,074 | ₩22,167 | ₩21,566 | ₩21,580 | -2.24% | 201만 |
|---|
| 2026.08.28 | ₩22,621 | ₩22,875 | ₩22,060 | ₩22,167 | -2.01% | 355.8만 |
|---|
| 2026.08.27 | ₩21,606 | ₩22,428 | ₩21,326 | ₩22,388 | +3.62% | 673.9만 |
|---|
| 2026.08.26 | ₩21,660 | ₩21,860 | ₩21,500 | ₩21,566 | -0.43% | 405.6만 |
|---|
| 2026.08.25 | ₩22,087 | ₩22,348 | ₩22,034 | ₩22,127 | +0.18% | 316.3만 |
|---|
| 2026.08.24 | ₩22,254 | ₩22,287 | ₩21,934 | ₩22,034 | -0.99% | 280만 |
|---|
| 2026.08.21 | ₩22,782 | ₩23,042 | ₩22,595 | ₩22,782 | 0.00% | 290.7만 |
|---|
| 2026.08.20 | ₩22,181 | ₩22,441 | ₩21,914 | ₩22,247 | +0.30% | 368.9만 |
|---|
| 2026.08.19 | ₩22,835 | ₩23,142 | ₩22,748 | ₩23,115 | +1.23% | 234.5만 |
|---|
| 2026.08.18 | ₩22,648 | ₩22,888 | ₩22,575 | ₩22,688 | +0.18% | 216.1만 |
|---|
| 2026.08.17 | ₩23,216 | ₩23,222 | ₩22,875 | ₩23,009 | -0.89% | 152만 |
|---|
| 2026.08.14 | ₩22,942 | ₩23,316 | ₩22,928 | ₩23,289 | +1.51% | 190.2만 |
|---|
| 2026.08.13 | ₩23,009 | ₩23,155 | ₩22,548 | ₩22,795 | -0.93% | 318.7만 |
|---|
| 2026.08.12 | ₩23,503 | ₩23,543 | ₩23,115 | ₩23,516 | +0.06% | 327.2만 |
|---|
| 2026.08.11 | ₩24,371 | ₩24,471 | ₩23,983 | ₩24,023 | -1.42% | 250.6만 |
|---|
| 2026.08.10 | ₩25,025 | ₩25,492 | ₩24,972 | ₩25,359 | +1.33% | 194.8만 |
|---|
| 2026.08.07 | ₩24,678 | ₩25,132 | ₩24,511 | ₩25,025 | +1.41% | 152.3만 |
|---|
| 2026.08.06 | ₩24,958 | ₩25,052 | ₩24,765 | ₩24,905 | -0.21% | 211.7만 |
|---|
| 2026.08.05 | ₩25,386 | ₩25,479 | ₩24,651 | ₩24,811 | -2.26% | 203.5만 |
|---|
| 2026.08.04 | ₩25,132 | ₩25,426 | ₩25,012 | ₩25,359 | +0.90% | 232.2만 |
|---|
| 2026.08.03 | ₩25,546 | ₩26,000 | ₩25,386 | ₩25,693 | +0.58% | 180.9만 |
|---|
| 2026.07.31 | ₩24,972 | ₩25,546 | ₩24,745 | ₩25,506 | +2.14% | 177.1만 |
|---|
| 2026.07.30 | ₩25,078 | ₩25,239 | ₩24,644 | ₩24,972 | -0.43% | 257.4만 |
|---|
| 2026.07.29 | ₩24,745 | ₩25,205 | ₩24,624 | ₩24,745 | 0.00% | 238.7만 |
|---|
| 2026.07.28 | ₩23,890 | ₩24,224 | ₩23,756 | ₩24,117 | +0.95% | 133.8만 |
|---|
| 2026.07.27 | ₩23,810 | ₩24,197 | ₩23,730 | ₩23,837 | +0.11% | 167.6만 |
|---|
| 2026.07.24 | ₩23,196 | ₩23,383 | ₩22,888 | ₩22,915 | -1.21% | 144.3만 |
|---|
| 2026.07.23 | ₩23,436 | ₩23,596 | ₩23,102 | ₩23,356 | -0.34% | 193.4만 |
|---|
| 2026.07.22 | ₩23,823 | ₩23,823 | ₩23,489 | ₩23,623 | -0.84% | 182.5만 |
|---|
| 2026.07.21 | ₩24,584 | ₩24,758 | ₩24,371 | ₩24,371 | -0.87% | 118.2만 |
|---|
| 2026.07.20 | ₩24,624 | ₩25,065 | ₩24,464 | ₩24,584 | -0.16% | 262.7만 |
|---|
| 2026.07.17 | ₩23,770 | ₩24,357 | ₩23,730 | ₩24,090 | +1.35% | 308만 |
|---|
| 2026.07.16 | ₩25,145 | ₩25,492 | ₩24,878 | ₩25,372 | +0.90% | 358만 |
|---|
| 2026.07.15 | ₩24,104 | ₩24,731 | ₩24,050 | ₩24,411 | +1.27% | 236.7만 |
|---|
| 2026.07.14 | ₩23,676 | ₩23,756 | ₩23,209 | ₩23,342 | -1.41% | 312.5만 |
|---|
| 2026.07.13 | ₩23,289 | ₩23,603 | ₩23,129 | ₩23,489 | +0.86% | 205.1만 |
|---|
| 2026.07.10 | ₩23,810 | ₩24,177 | ₩23,556 | ₩23,636 | -0.73% | 160.3만 |
|---|
| 2026.07.09 | ₩23,289 | ₩23,850 | ₩23,236 | ₩23,823 | +2.29% | 176.1만 |
|---|
| 2026.07.08 | ₩24,237 | ₩24,478 | ₩23,957 | ₩24,077 | -0.66% | 232만 |
|---|
| 2026.07.07 | ₩23,877 | ₩24,023 | ₩23,423 | ₩23,503 | -1.57% | 170만 |
|---|
| 2026.07.06 | ₩23,634 | ₩24,090 | ₩23,556 | ₩23,903 | +1.14% | 221.3만 |
|---|
| 2026.07.02 | ₩23,022 | ₩23,302 | ₩22,615 | ₩22,888 | -0.58% | 221.9만 |
|---|
| 2026.07.01 | ₩22,728 | ₩23,523 | ₩22,568 | ₩23,276 | +2.41% | 168.9만 |
|---|
| 2026.06.30 | ₩22,675 | ₩22,935 | ₩22,341 | ₩22,742 | +0.29% | 146.9만 |
|---|
| 2026.06.29 | ₩22,555 | ₩22,768 | ₩22,354 | ₩22,515 | -0.18% | 190.6만 |
|---|
| 2026.06.26 | ₩21,273 | ₩22,157 | ₩21,166 | ₩21,994 | +3.39% | 203.6만 |
|---|
| 2026.06.25 | ₩21,793 | ₩21,967 | ₩21,206 | ₩21,553 | -1.10% | 279.2만 |
|---|
| 2026.06.24 | ₩22,087 | ₩22,515 | ₩21,900 | ₩22,047 | -0.18% | 341만 |
|---|
| 2026.06.23 | ₩21,366 | ₩21,807 | ₩21,086 | ₩21,313 | -0.25% | 451.5만 |
|---|
| 2026.06.22 | ₩22,515 | ₩22,588 | ₩22,134 | ₩22,381 | -0.59% | 215.2만 |
|---|
| 2026.06.18 | ₩23,115 | ₩23,182 | ₩22,815 | ₩22,969 | -0.64% | 231.3만 |
|---|
| 2026.06.17 | ₩23,209 | ₩23,716 | ₩22,828 | ₩22,942 | -1.15% | 245.1만 |
|---|
| 2026.06.16 | ₩22,995 | ₩23,236 | ₩22,890 | ₩23,102 | +0.46% | 207.6만 |
|---|
| 2026.06.15 | ₩24,237 | ₩24,251 | ₩23,810 | ₩23,837 | -1.65% | 190.5만 |
|---|
| 2026.06.12 | ₩24,464 | ₩24,464 | ₩23,803 | ₩23,850 | -2.51% | 202.6만 |
|---|
| 2026.06.11 | ₩23,796 | ₩24,598 | ₩23,610 | ₩24,518 | +3.03% | 261.1만 |
|---|
| 2026.06.10 | ₩24,077 | ₩24,885 | ₩24,077 | ₩24,144 | +0.28% | 372.6만 |
|---|
| 2026.06.09 | ₩24,030 | ₩24,030 | ₩23,035 | ₩23,516 | -2.14% | 246.1만 |
|---|
| 2026.06.08 | ₩24,604 | ₩24,731 | ₩23,838 | ₩23,983 | -2.52% | 344.5만 |
|---|
| 2026.06.05 | ₩24,210 | ₩24,251 | ₩23,062 | ₩23,316 | -3.70% | 336.2만 |
|---|
| 2026.06.04 | ₩24,317 | ₩24,691 | ₩24,037 | ₩24,050 | -1.10% | 219.1만 |
|---|
| 2026.06.03 | ₩24,197 | ₩24,277 | ₩23,776 | ₩23,837 | -1.49% | 224.5만 |
|---|
| 2026.06.02 | ₩25,613 | ₩25,626 | ₩24,664 | ₩24,905 | -2.76% | 338.7만 |
|---|
| 2026.06.01 | ₩24,037 | ₩24,725 | ₩23,957 | ₩24,518 | +2.00% | 366.2만 |
|---|
| 2026.05.29 | ₩23,222 | ₩23,556 | ₩22,995 | ₩23,129 | -0.40% | 216.2만 |
|---|
| 2026.05.28 | ₩22,915 | ₩23,216 | ₩22,742 | ₩22,995 | +0.35% | 360.3만 |
|---|
| 2026.05.27 | ₩23,115 | ₩23,703 | ₩22,782 | ₩23,463 | +1.50% | 479.2만 |
|---|
| 2026.05.26 | ₩23,169 | ₩24,110 | ₩23,142 | ₩23,743 | +2.48% | 468.5만 |
|---|
| 2026.05.22 | ₩22,661 | ₩23,342 | ₩22,595 | ₩23,009 | +1.53% | 471.5만 |
|---|
| 2026.05.21 | ₩23,569 | ₩23,663 | ₩23,129 | ₩23,476 | -0.40% | 548.4만 |
|---|
| 2026.05.20 | ₩25,506 | ₩25,759 | ₩24,384 | ₩24,437 | -4.19% | 1008.1만 |
|---|
| 2026.05.19 | ₩24,544 | ₩26,794 | ₩24,437 | ₩26,708 | +8.81% | 1353.6만 |
|---|
| 2026.05.18 | ₩25,639 | ₩26,240 | ₩25,446 | ₩26,214 | +2.24% | 569.3만 |
|---|
| 2026.05.15 | ₩26,120 | ₩26,120 | ₩25,412 | ₩25,466 | -2.51% | 430.3만 |
|---|
| 2026.05.14 | ₩28,230 | ₩28,404 | ₩27,111 | ₩27,135 | -3.88% | 587.8만 |
|---|
| 2026.05.13 | ₩28,604 | ₩30,320 | ₩28,363 | ₩29,832 | +4.30% | 470.5만 |
|---|
| 2026.05.12 | ₩29,256 | ₩29,284 | ₩28,417 | ₩28,604 | -2.23% | 143.2만 |
|---|
| 2026.05.11 | ₩29,272 | ₩29,926 | ₩29,272 | ₩29,485 | +0.73% | 202.4만 |
|---|
| 2026.05.08 | ₩30,407 | ₩30,447 | ₩29,305 | ₩29,458 | -3.12% | 218만 |
|---|
| 2026.05.07 | ₩30,059 | ₩30,166 | ₩29,231 | ₩29,352 | -2.35% | 274만 |
|---|
| 2026.05.06 | ₩29,125 | ₩30,053 | ₩29,018 | ₩29,872 | +2.57% | 326.9만 |
|---|
| 2026.05.05 | ₩29,004 | ₩29,191 | ₩28,657 | ₩28,777 | -0.78% | 138.8만 |
|---|
| 2026.05.04 | ₩29,058 | ₩29,332 | ₩28,771 | ₩28,964 | -0.32% | 156.2만 |
|---|
| 2026.05.01 | ₩29,312 | ₩29,619 | ₩29,245 | ₩29,312 | 0.00% | 104.9만 |
|---|
| 2026.04.30 | ₩28,791 | ₩29,479 | ₩28,655 | ₩29,418 | +2.18% | 131.9만 |
|---|
| 2026.04.29 | ₩29,058 | ₩29,191 | ₩28,504 | ₩28,657 | -1.38% | 160.2만 |
|---|
| 2026.04.28 | ₩28,404 | ₩28,684 | ₩28,030 | ₩28,657 | +0.89% | 161만 |
|---|
| 2026.04.27 | ₩28,831 | ₩29,338 | ₩28,777 | ₩28,991 | +0.56% | 200.9만 |
|---|
| 2026.04.24 | ₩29,605 | ₩30,046 | ₩29,398 | ₩29,712 | +0.36% | 177.1만 |
|---|
| 2026.04.23 | ₩30,300 | ₩30,660 | ₩29,245 | ₩29,605 | -2.29% | 273.5만 |
|---|
| 2026.04.22 | ₩30,636 | ₩30,887 | ₩30,246 | ₩30,407 | -0.75% | 294.4만 |
|---|
| 2026.04.21 | ₩32,784 | ₩32,784 | ₩31,168 | ₩31,208 | -4.81% | 458.9만 |
|---|
| 2026.04.20 | ₩33,184 | ₩33,558 | ₩33,131 | ₩33,344 | +0.48% | 122.7만 |
|---|
| 2026.04.17 | ₩33,892 | ₩34,052 | ₩33,465 | ₩33,585 | -0.91% | 196.8만 |
|---|
| 2026.04.16 | ₩33,805 | ₩34,219 | ₩33,291 | ₩33,718 | -0.26% | 262만 |
|---|
| 2026.04.15 | ₩33,024 | ₩33,465 | ₩32,864 | ₩33,318 | +0.89% | 289.8만 |
|---|
| 2026.04.14 | ₩32,837 | ₩33,632 | ₩32,730 | ₩33,385 | +1.67% | 233.1만 |
|---|
| 2026.04.13 | ₩32,209 | ₩32,697 | ₩31,689 | ₩32,677 | +1.45% | 165.4만 |
|---|
| 2026.04.10 | ₩31,568 | ₩31,929 | ₩31,381 | ₩31,729 | +0.51% | 134.2만 |
|---|
| 2026.04.09 | ₩31,889 | ₩31,989 | ₩31,088 | ₩31,742 | -0.46% | 183.6만 |
|---|
| 2026.04.08 | ₩32,483 | ₩33,224 | ₩32,236 | ₩32,436 | -0.14% | 256.3만 |
|---|
| 2026.04.07 | ₩30,714 | ₩30,760 | ₩30,099 | ₩30,687 | -0.09% | 101만 |
|---|
| 2026.04.06 | ₩30,727 | ₩31,235 | ₩30,647 | ₩30,874 | +0.48% | 64.8만 |
|---|
| 2026.04.02 | ₩29,913 | ₩30,821 | ₩29,832 | ₩30,781 | +2.90% | 121.3만 |
|---|
| 2026.04.01 | ₩30,981 | ₩31,181 | ₩30,373 | ₩30,567 | -1.34% | 209.9만 |
|---|
| 2026.03.31 | ₩29,058 | ₩30,166 | ₩28,871 | ₩30,126 | +3.68% | 195.2만 |
|---|
| 2026.03.30 | ₩29,539 | ₩29,672 | ₩28,724 | ₩28,964 | -1.94% | 250.4만 |
|---|
| 2026.03.27 | ₩30,113 | ₩30,240 | ₩29,672 | ₩29,819 | -0.98% | 193.1만 |
|---|
| 2026.03.26 | ₩30,994 | ₩31,208 | ₩30,260 | ₩30,286 | -2.28% | 246.3만 |
|---|
| 2026.03.25 | ₩31,835 | ₩32,116 | ₩31,321 | ₩31,769 | -0.21% | 177.3만 |
|---|
| 2026.03.24 | ₩31,448 | ₩31,488 | ₩30,974 | ₩31,301 | -0.47% | 241.4만 |
|---|
| 2026.03.23 | ₩32,143 | ₩33,224 | ₩32,103 | ₩32,396 | +0.79% | 269.3만 |
|---|
| 2026.03.20 | ₩33,144 | ₩33,184 | ₩31,889 | ₩32,156 | -2.98% | 325.4만 |
|---|
| 2026.03.19 | ₩32,957 | ₩33,745 | ₩32,463 | ₩33,558 | +1.82% | 212.4만 |
|---|
| 2026.03.18 | ₩35,174 | ₩35,425 | ₩34,012 | ₩34,052 | -3.19% | 262.2만 |
|---|
| 2026.03.17 | ₩34,640 | ₩35,748 | ₩34,266 | ₩35,735 | +3.16% | 285.6만 |
|---|
| 2026.03.16 | ₩34,613 | ₩34,707 | ₩34,172 | ₩34,212 | -1.16% | 196만 |
|---|
| 2026.03.13 | ₩33,798 | ₩34,413 | ₩33,498 | ₩33,652 | -0.43% | 145.4만 |
|---|
| 2026.03.12 | ₩33,732 | ₩34,025 | ₩33,218 | ₩33,251 | -1.43% | 194.5만 |
|---|
| 2026.03.11 | ₩34,720 | ₩34,887 | ₩33,478 | ₩34,079 | -1.85% | 356.6만 |
|---|
| 2026.03.10 | ₩35,134 | ₩36,422 | ₩34,954 | ₩35,494 | +1.03% | 350.5만 |
|---|
| 2026.03.09 | ₩33,171 | ₩34,974 | ₩32,663 | ₩34,934 | +5.31% | 409.5만 |
|---|
| 2026.03.06 | ₩33,451 | ₩33,491 | ₩32,777 | ₩32,944 | -1.52% | 480.8만 |
|---|
| 2026.03.05 | ₩34,867 | ₩34,940 | ₩32,937 | ₩34,119 | -2.14% | 894.1만 |
|---|
| 2026.03.04 | ₩36,075 | ₩37,063 | ₩35,995 | ₩36,723 | +1.80% | 334.8만 |
|---|
| 2026.03.03 | ₩35,207 | ₩35,918 | ₩34,800 | ₩35,494 | +0.82% | 312.4만 |
|---|
| 2026.03.02 | ₩35,948 | ₩36,616 | ₩35,788 | ₩36,362 | +1.15% | 156.1만 |
|---|
| 2026.02.27 | ₩37,397 | ₩37,891 | ₩37,190 | ₩37,257 | -0.37% | 133.5만 |
|---|
| 2026.02.26 | ₩37,391 | ₩38,052 | ₩37,097 | ₩38,018 | +1.68% | 208.7만 |
|---|
| 2026.02.25 | ₩39,153 | ₩39,487 | ₩38,766 | ₩39,274 | +0.31% | 98.6만 |
|---|
| 2026.02.24 | ₩39,287 | ₩39,701 | ₩38,739 | ₩39,634 | +0.88% | 219.6만 |
|---|
| 2026.02.23 | ₩39,861 | ₩40,449 | ₩39,554 | ₩39,834 | -0.07% | 153.6만 |
|---|
| 2026.02.20 | ₩39,127 | ₩40,689 | ₩39,073 | ₩40,462 | +3.41% | 146.1만 |
|---|
| 2026.02.19 | ₩41,263 | ₩41,370 | ₩40,863 | ₩41,343 | +0.19% | 79.2만 |
|---|
| 2026.02.18 | ₩41,477 | ₩41,837 | ₩41,277 | ₩41,597 | +0.29% | 81.4만 |
|---|
| 2026.02.17 | ₩40,863 | ₩41,797 | ₩40,783 | ₩41,263 | +0.98% | 125.5만 |
|---|
| 2026.02.13 | ₩40,382 | ₩41,277 | ₩40,362 | ₩40,863 | +1.19% | 143.8만 |
|---|
| 2026.02.12 | ₩41,904 | ₩41,978 | ₩39,754 | ₩40,449 | -3.47% | 318.1만 |
|---|
| 2026.02.11 | ₩42,959 | ₩43,053 | ₩41,771 | ₩42,518 | -1.03% | 169만 |
|---|
| 2026.02.10 | ₩41,103 | ₩41,744 | ₩40,729 | ₩41,343 | +0.58% | 115.2만 |
|---|
| 2026.02.09 | ₩40,796 | ₩41,517 | ₩40,569 | ₩41,090 | +0.72% | 191.5만 |
|---|
| 2026.02.06 | ₩41,383 | ₩42,145 | ₩40,823 | ₩42,105 | +1.74% | 209.8만 |
|---|
| 2026.02.05 | ₩40,275 | ₩41,210 | ₩39,941 | ₩40,328 | +0.13% | 291.5만 |
|---|
| 2026.02.04 | ₩41,383 | ₩41,383 | ₩39,006 | ₩39,728 | -4.00% | 443.9만 |
|---|
| 2026.02.03 | ₩43,106 | ₩43,266 | ₩41,744 | ₩42,518 | -1.36% | 260.7만 |
|---|
| 2026.02.02 | ₩44,221 | ₩45,002 | ₩44,128 | ₩44,388 | +0.38% | 217.3만 |
|---|
| 2026.01.30 | ₩46,565 | ₩47,190 | ₩44,976 | ₩45,456 | -2.38% | 307.5만 |
|---|
| 2026.01.29 | ₩47,406 | ₩47,628 | ₩45,817 | ₩47,326 | -0.17% | 219.9만 |
|---|
| 2026.01.28 | ₩48,207 | ₩48,608 | ₩47,166 | ₩47,967 | -0.50% | 277.5만 |
|---|
| 2026.01.27 | ₩46,658 | ₩46,899 | ₩45,990 | ₩46,311 | -0.74% | 285.8만 |
|---|
| 2026.01.26 | ₩43,774 | ₩44,867 | ₩43,583 | ₩44,775 | +2.29% | 154.2만 |
|---|
| 2026.01.23 | ₩44,502 | ₩44,722 | ₩43,921 | ₩44,602 | +0.23% | 238.8만 |
|---|
| 2026.01.22 | ₩44,268 | ₩44,842 | ₩43,754 | ₩44,642 | +0.84% | 372만 |
|---|
| 2026.01.21 | ₩42,839 | ₩43,493 | ₩41,651 | ₩42,705 | -0.31% | 389.8만 |
|---|
| 2026.01.20 | ₩41,757 | ₩41,958 | ₩40,275 | ₩40,422 | -3.20% | 378.7만 |
|---|
| 2026.01.16 | ₩44,094 | ₩44,221 | ₩42,625 | ₩43,373 | -1.64% | 533.7만 |
|---|
| 2026.01.15 | ₩43,947 | ₩44,882 | ₩43,013 | ₩44,228 | +0.64% | 445.3만 |
|---|
| 2026.01.14 | ₩44,041 | ₩45,056 | ₩43,714 | ₩44,522 | +1.09% | 850.9만 |
|---|
| 2026.01.13 | ₩42,225 | ₩42,852 | ₩41,597 | ₩41,931 | -0.70% | 395.5만 |
|---|
| 2026.01.12 | ₩40,001 | ₩42,826 | ₩39,581 | ₩42,438 | +6.09% | 802.9만 |
|---|
| 2026.01.09 | ₩38,259 | ₩39,120 | ₩38,018 | ₩38,953 | +1.82% | 349만 |
|---|
| 2026.01.08 | ₩36,950 | ₩38,606 | ₩36,937 | ₩38,245 | +3.51% | 406.9만 |
|---|
| 2026.01.07 | ₩36,095 | ₩36,349 | ₩35,775 | ₩35,908 | -0.52% | 171.3만 |
|---|
| 2026.01.06 | ₩36,523 | ₩36,803 | ₩36,349 | ₩36,456 | -0.18% | 224.3만 |
|---|
| 2026.01.05 | ₩35,641 | ₩36,670 | ₩35,414 | ₩36,496 | +2.40% | 363.4만 |
|---|
| 2026.01.02 | ₩34,593 | ₩35,381 | ₩34,560 | ₩35,214 | +1.80% | 343만 |
|---|
| 2025.12.31 | ₩32,890 | ₩33,077 | ₩32,677 | ₩32,837 | -0.16% | 106.1만 |
|---|
| 2025.12.30 | ₩32,904 | ₩33,077 | ₩32,637 | ₩32,784 | -0.37% | 164.1만 |
|---|
| 2025.12.29 | ₩32,356 | ₩32,937 | ₩32,276 | ₩32,904 | +1.69% | 133.7만 |
|---|
| 2025.12.26 | ₩33,184 | ₩33,959 | ₩32,984 | ₩33,318 | +0.40% | 166.3만 |
|---|
| 2025.12.24 | ₩32,971 | ₩33,191 | ₩32,850 | ₩33,077 | +0.32% | 62.9만 |
|---|
| 2025.12.23 | ₩33,251 | ₩33,318 | ₩32,697 | ₩33,304 | +0.16% | 83.5만 |
|---|
| 2025.12.22 | ₩33,278 | ₩33,625 | ₩33,091 | ₩33,612 | +1.00% | 115.7만 |
|---|
| 2025.12.19 | ₩33,077 | ₩33,385 | ₩32,864 | ₩33,091 | +0.04% | 123.2만 |
|---|
| 2025.12.18 | ₩33,051 | ₩33,344 | ₩32,957 | ₩32,984 | -0.20% | 124.8만 |
|---|
| 2025.12.17 | ₩32,917 | ₩33,064 | ₩32,350 | ₩32,410 | -1.54% | 154.3만 |
|---|
| 2025.12.16 | ₩32,370 | ₩32,703 | ₩32,276 | ₩32,570 | +0.62% | 126.3만 |
|---|
| 2025.12.15 | ₩33,024 | ₩33,157 | ₩32,463 | ₩32,744 | -0.85% | 127.9만 |
|---|
| 2025.12.12 | ₩33,418 | ₩33,531 | ₩32,590 | ₩32,850 | -1.70% | 311.3만 |
|---|
| 2025.12.11 | ₩32,984 | ₩33,411 | ₩32,770 | ₩33,278 | +0.89% | 215.7만 |
|---|
| 2025.12.10 | ₩33,425 | ₩34,025 | ₩33,304 | ₩33,839 | +1.24% | 118.9만 |
|---|
| 2025.12.09 | ₩33,465 | ₩33,919 | ₩33,131 | ₩33,879 | +1.24% | 125.8만 |
|---|
| 2025.12.08 | ₩34,773 | ₩34,934 | ₩34,506 | ₩34,720 | -0.15% | 112.2만 |
|---|
| 2025.12.05 | ₩34,666 | ₩34,813 | ₩34,333 | ₩34,453 | -0.62% | 110.2만 |
|---|
| 2025.12.04 | ₩34,707 | ₩34,907 | ₩34,266 | ₩34,319 | -1.12% | 99만 |
|---|
| 2025.12.03 | ₩33,738 | ₩34,199 | ₩33,491 | ₩33,665 | -0.22% | 132.4만 |
|---|
| 2025.12.02 | ₩34,747 | ₩34,813 | ₩34,293 | ₩34,480 | -0.77% | 120.4만 |
|---|
| 2025.12.01 | ₩35,334 | ₩35,721 | ₩35,134 | ₩35,441 | +0.30% | 160.9만 |
|---|
| 2025.11.28 | ₩35,120 | ₩35,628 | ₩35,027 | ₩35,534 | +1.18% | 76.5만 |
|---|
| 2025.11.26 | ₩35,441 | ₩35,748 | ₩34,987 | ₩35,267 | -0.49% | 123.2만 |
|---|
| 2025.11.25 | ₩36,443 | ₩36,856 | ₩36,002 | ₩36,296 | -0.40% | 204.7만 |
|---|
| 2025.11.24 | ₩34,813 | ₩35,548 | ₩34,747 | ₩35,227 | +1.19% | 245.8만 |
|---|
| 2025.11.21 | ₩32,650 | ₩33,385 | ₩32,116 | ₩32,984 | +1.02% | 216.5만 |
|---|
| 2025.11.20 | ₩33,798 | ₩34,025 | ₩32,209 | ₩32,263 | -4.54% | 261.6만 |
|---|
| 2025.11.19 | ₩34,666 | ₩34,787 | ₩33,652 | ₩33,798 | -2.50% | 303.9만 |
|---|
| 2025.11.18 | ₩34,186 | ₩35,166 | ₩34,052 | ₩35,000 | +2.38% | 190.7만 |
|---|
| 2025.11.17 | ₩34,787 | ₩35,828 | ₩34,653 | ₩34,880 | +0.27% | 229.2만 |
|---|
| 2025.11.14 | ₩35,461 | ₩36,069 | ₩34,800 | ₩34,960 | -1.41% | 361.4만 |
|---|
| 2025.11.13 | ₩34,893 | ₩35,468 | ₩33,451 | ₩34,573 | -0.92% | 691만 |
|---|
| 2025.11.12 | ₩36,790 | ₩36,843 | ₩35,655 | ₩36,309 | -1.31% | 355.9만 |
|---|
| 2025.11.11 | ₩36,616 | ₩36,830 | ₩35,868 | ₩36,242 | -1.02% | 211.2만 |
|---|
| 2025.11.10 | ₩37,351 | ₩37,351 | ₩36,623 | ₩36,856 | -1.32% | 272.6만 |
|---|
| 2025.11.07 | ₩36,710 | ₩37,297 | ₩36,362 | ₩37,164 | +1.24% | 191.6만 |
|---|
| 2025.11.06 | ₩38,673 | ₩39,060 | ₩37,724 | ₩37,951 | -1.86% | 156.1만 |
|---|
| 2025.11.05 | ₩37,805 | ₩38,586 | ₩37,524 | ₩38,245 | +1.17% | 152.1만 |
|---|
| 2025.11.04 | ₩38,265 | ₩38,900 | ₩38,098 | ₩38,299 | +0.09% | 287.3만 |
|---|
| 2025.11.03 | ₩40,616 | ₩40,729 | ₩39,995 | ₩40,315 | -0.74% | 138만 |
|---|
| 2025.10.31 | ₩39,915 | ₩40,929 | ₩39,730 | ₩40,395 | +1.20% | 196.7만 |
|---|
| 2025.10.30 | ₩40,555 | ₩40,876 | ₩40,008 | ₩40,582 | +0.07% | 258.2만 |
|---|
| 2025.10.29 | ₩42,665 | ₩43,400 | ₩42,265 | ₩42,772 | +0.25% | 300.8만 |
|---|
| 2025.10.28 | ₩41,237 | ₩42,345 | ₩40,876 | ₩42,185 | +2.30% | 354.8만 |
|---|
| 2025.10.27 | ₩39,748 | ₩40,262 | ₩39,458 | ₩40,035 | +0.72% | 175.5만 |
|---|
| 2025.10.24 | ₩39,127 | ₩39,848 | ₩39,006 | ₩39,340 | +0.55% | 188.3만 |
|---|
| 2025.10.23 | ₩38,312 | ₩38,673 | ₩37,778 | ₩38,659 | +0.91% | 230.6만 |
|---|
| 2025.10.22 | ₩38,272 | ₩39,207 | ₩37,871 | ₩38,339 | +0.17% | 222.8만 |
|---|
| 2025.10.21 | ₩39,260 | ₩39,394 | ₩38,639 | ₩38,940 | -0.82% | 375.3만 |
|---|
| 2025.10.20 | ₩35,988 | ₩37,150 | ₩35,468 | ₩36,790 | +2.23% | 258.9만 |
|---|
| 2025.10.17 | ₩36,269 | ₩36,603 | ₩35,708 | ₩36,122 | -0.41% | 174.6만 |
|---|
| 2025.10.16 | ₩36,376 | ₩36,950 | ₩36,055 | ₩36,443 | +0.18% | 320.5만 |
|---|
| 2025.10.15 | ₩35,935 | ₩36,416 | ₩35,421 | ₩35,895 | -0.11% | 200.7만 |
|---|
| 2025.10.14 | ₩34,453 | ₩36,162 | ₩34,399 | ₩35,120 | +1.94% | 464.5만 |
|---|
| 2025.10.13 | ₩36,923 | ₩37,391 | ₩35,962 | ₩36,376 | -1.48% | 485.4만 |
|---|
| 2025.10.10 | ₩38,739 | ₩39,367 | ₩34,867 | ₩35,521 | -8.31% | 724.2만 |
|---|