시장 데이터를 불러오는 중
전체 종목
빌닷컴 홀딩스 과거 주가
BILL Holdings, Inc. Common Stock · BILL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BILL Holdings, Inc. Common Stock · BILL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,241 | ₩60,627 | ₩59,155 | ₩59,708 | -0.88% | 116.7만 |
| 2026.10.08 | ₩58,549 | ₩59,975 | ₩58,170 | ₩59,908 | +2.32% | 164.2만 |
| 2026.10.07 | ₩58,456 | ₩59,395 | ₩58,137 | ₩58,603 | +0.25% | 105.1만 |
| 2026.10.06 | ₩59,615 | ₩59,662 | ₩57,990 | ₩58,549 | -1.79% | 139.5만 |
| 2026.10.05 | ₩57,950 | ₩59,455 | ₩57,790 | ₩59,255 | +2.25% | 158.2만 |
| 2026.10.02 | ₩58,669 | ₩58,989 | ₩57,178 | ₩58,097 | -0.98% | 119.5만 |
| 2026.10.01 | ₩58,017 | ₩59,096 | ₩56,285 | ₩58,310 | +0.51% | 160.6만 |
| 2026.09.30 | ₩56,085 | ₩57,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,658 |
| +1.02% |
| 128만 |
| 2026.09.29 | ₩55,260 | ₩56,179 | ₩54,607 | ₩55,832 | +1.04% | 162.5만 |
|---|
| 2026.09.28 | ₩57,457 | ₩57,457 | ₩55,366 | ₩55,406 | -3.57% | 237.6만 |
|---|
| 2026.09.25 | ₩59,708 | ₩61,027 | ₩58,882 | ₩58,936 | -1.29% | 146만 |
|---|
| 2026.09.24 | ₩61,426 | ₩62,092 | ₩59,792 | ₩59,895 | -2.49% | 191.7만 |
|---|
| 2026.09.23 | ₩62,332 | ₩62,698 | ₩60,747 | ₩61,160 | -1.88% | 110.4만 |
|---|
| 2026.09.22 | ₩63,917 | ₩64,290 | ₩61,346 | ₩61,919 | -3.13% | 173.3만 |
|---|
| 2026.09.21 | ₩63,930 | ₩64,277 | ₩62,332 | ₩62,678 | -1.96% | 141.2만 |
|---|
| 2026.09.18 | ₩63,704 | ₩63,850 | ₩61,280 | ₩63,358 | -0.54% | 438.1만 |
|---|
| 2026.09.17 | ₩65,449 | ₩66,301 | ₩63,304 | ₩63,358 | -3.19% | 159만 |
|---|
| 2026.09.16 | ₩65,502 | ₩65,995 | ₩64,343 | ₩65,262 | -0.37% | 193만 |
|---|
| 2026.09.15 | ₩65,315 | ₩67,034 | ₩64,676 | ₩66,541 | +1.88% | 193.3만 |
|---|
| 2026.09.14 | ₩64,263 | ₩66,434 | ₩63,637 | ₩66,154 | +2.94% | 198.6만 |
|---|
| 2026.09.11 | ₩63,784 | ₩65,042 | ₩62,845 | ₩62,931 | -1.34% | 137.3만 |
|---|
| 2026.09.10 | ₩63,997 | ₩64,023 | ₩62,791 | ₩63,437 | -0.87% | 121.8만 |
|---|
| 2026.09.09 | ₩63,238 | ₩64,117 | ₩62,665 | ₩63,850 | +0.97% | 211.7만 |
|---|
| 2026.09.08 | ₩64,516 | ₩64,516 | ₩62,512 | ₩63,397 | -1.73% | 187.7만 |
|---|
| 2026.09.04 | ₩67,034 | ₩67,207 | ₩64,210 | ₩65,475 | -2.32% | 121만 |
|---|
| 2026.09.03 | ₩66,181 | ₩67,779 | ₩65,622 | ₩67,739 | +2.35% | 223.5만 |
|---|
| 2026.09.02 | ₩63,264 | ₩65,049 | ₩62,898 | ₩64,942 | +2.65% | 162만 |
|---|
| 2026.09.01 | ₩64,783 | ₩65,329 | ₩63,278 | ₩63,424 | -2.10% | 158.2만 |
|---|
| 2026.08.31 | ₩66,408 | ₩66,914 | ₩64,913 | ₩65,568 | -1.26% | 162.9만 |
|---|
| 2026.08.28 | ₩64,769 | ₩67,060 | ₩64,769 | ₩67,007 | +3.45% | 241.9만 |
|---|
| 2026.08.27 | ₩64,996 | ₩66,254 | ₩63,584 | ₩65,089 | +0.14% | 146.2만 |
|---|
| 2026.08.26 | ₩61,906 | ₩64,496 | ₩61,533 | ₩64,077 | +3.51% | 138.6만 |
|---|
| 2026.08.25 | ₩63,910 | ₩65,562 | ₩63,118 | ₩63,544 | -0.57% | 192만 |
|---|
| 2026.08.24 | ₩63,504 | ₩64,636 | ₩62,853 | ₩64,143 | +1.01% | 262.8만 |
|---|
| 2026.08.21 | ₩63,264 | ₩63,817 | ₩62,052 | ₩63,691 | +0.67% | 276.1만 |
|---|
| 2026.08.20 | ₩65,262 | ₩66,727 | ₩61,892 | ₩63,131 | -3.27% | 446.6만 |
|---|
| 2026.08.19 | ₩65,182 | ₩66,547 | ₩62,652 | ₩63,544 | -2.51% | 500.4만 |
|---|
| 2026.08.18 | ₩65,102 | ₩66,794 | ₩65,049 | ₩65,489 | +0.59% | 235.2만 |
|---|
| 2026.08.17 | ₩65,329 | ₩65,795 | ₩64,050 | ₩64,596 | -1.12% | 222.3만 |
|---|
| 2026.08.14 | ₩68,365 | ₩69,138 | ₩65,062 | ₩66,301 | -3.02% | 180.8만 |
|---|
| 2026.08.13 | ₩65,329 | ₩70,057 | ₩63,171 | ₩68,339 | +4.61% | 487.7만 |
|---|
| 2026.08.12 | ₩64,343 | ₩65,835 | ₩63,671 | ₩64,863 | +0.81% | 205.3만 |
|---|
| 2026.08.11 | ₩65,249 | ₩66,567 | ₩64,996 | ₩65,901 | +1.00% | 205.9만 |
|---|
| 2026.08.10 | ₩63,171 | ₩65,715 | ₩63,158 | ₩65,608 | +3.86% | 167.5만 |
|---|
| 2026.08.07 | ₩63,930 | ₩65,049 | ₩63,444 | ₩63,917 | -0.02% | 168.3만 |
|---|
| 2026.08.06 | ₩62,279 | ₩63,477 | ₩62,172 | ₩62,598 | +0.51% | 192.7만 |
|---|
| 2026.08.05 | ₩65,422 | ₩66,075 | ₩64,037 | ₩64,356 | -1.63% | 224.9만 |
|---|
| 2026.08.04 | ₩61,759 | ₩65,029 | ₩61,462 | ₩64,689 | +4.74% | 256.7만 |
|---|
| 2026.08.03 | ₩61,413 | ₩63,557 | ₩61,413 | ₩62,891 | +2.41% | 298.9만 |
|---|
| 2026.07.31 | ₩59,868 | ₩61,413 | ₩59,402 | ₩60,108 | +0.40% | 220.6만 |
|---|
| 2026.07.30 | ₩62,791 | ₩62,791 | ₩58,669 | ₩60,454 | -3.72% | 232.1만 |
|---|
| 2026.07.29 | ₩61,853 | ₩64,170 | ₩61,853 | ₩63,144 | +2.09% | 262.9만 |
|---|
| 2026.07.28 | ₩60,361 | ₩63,198 | ₩60,354 | ₩61,746 | +2.29% | 264.2만 |
|---|
| 2026.07.27 | ₩59,642 | ₩60,894 | ₩59,002 | ₩59,801 | +0.27% | 236만 |
|---|
| 2026.07.24 | ₩56,632 | ₩58,256 | ₩55,899 | ₩57,950 | +2.33% | 170.9만 |
|---|
| 2026.07.23 | ₩56,578 | ₩56,871 | ₩54,447 | ₩54,953 | -2.87% | 191.8만 |
|---|
| 2026.07.22 | ₩58,869 | ₩58,869 | ₩55,353 | ₩55,792 | -5.23% | 230.1만 |
|---|
| 2026.07.21 | ₩58,949 | ₩60,854 | ₩57,790 | ₩58,949 | 0.00% | 227.8만 |
|---|
| 2026.07.20 | ₩58,842 | ₩61,932 | ₩58,709 | ₩60,174 | +2.26% | 254.2만 |
|---|
| 2026.07.17 | ₩59,295 | ₩60,188 | ₩58,476 | ₩59,548 | +0.43% | 295.7만 |
|---|
| 2026.07.16 | ₩59,682 | ₩60,201 | ₩59,309 | ₩59,482 | -0.33% | 252.8만 |
|---|
| 2026.07.15 | ₩56,099 | ₩59,948 | ₩55,739 | ₩59,442 | +5.96% | 383.5만 |
|---|
| 2026.07.14 | ₩54,953 | ₩56,671 | ₩54,274 | ₩55,100 | +0.27% | 192.7만 |
|---|
| 2026.07.13 | ₩55,899 | ₩57,271 | ₩55,553 | ₩57,084 | +2.12% | 218.3만 |
|---|
| 2026.07.10 | ₩55,286 | ₩55,686 | ₩54,327 | ₩55,087 | -0.36% | 187.8만 |
|---|
| 2026.07.09 | ₩50,851 | ₩54,008 | ₩50,039 | ₩53,968 | +6.13% | 209.3만 |
|---|
| 2026.07.08 | ₩53,129 | ₩53,968 | ₩51,640 | ₩52,343 | -1.48% | 172.3만 |
|---|
| 2026.07.07 | ₩54,873 | ₩55,300 | ₩53,675 | ₩54,181 | -1.26% | 209.1만 |
|---|
| 2026.07.06 | ₩53,142 | ₩54,168 | ₩52,709 | ₩53,582 | +0.83% | 186.5만 |
|---|
| 2026.07.02 | ₩51,744 | ₩54,381 | ₩51,744 | ₩53,915 | +4.20% | 281.7만 |
|---|
| 2026.07.01 | ₩49,280 | ₩52,702 | ₩49,133 | ₩51,650 | +4.81% | 375.3만 |
|---|
| 2026.06.30 | ₩47,135 | ₩48,547 | ₩46,842 | ₩48,161 | +2.18% | 183.5만 |
|---|
| 2026.06.29 | ₩48,014 | ₩48,733 | ₩47,282 | ₩47,854 | -0.33% | 204.2만 |
|---|
| 2026.06.26 | ₩44,698 | ₩47,415 | ₩44,698 | ₩47,308 | +5.84% | 389.2만 |
|---|
| 2026.06.25 | ₩44,132 | ₩45,624 | ₩43,326 | ₩44,458 | +0.74% | 199.1만 |
|---|
| 2026.06.24 | ₩42,620 | ₩44,844 | ₩42,527 | ₩44,565 | +4.56% | 238만 |
|---|
| 2026.06.23 | ₩43,206 | ₩43,952 | ₩42,767 | ₩43,006 | -0.46% | 256.2만 |
|---|
| 2026.06.22 | ₩43,166 | ₩44,725 | ₩41,910 | ₩42,567 | -1.39% | 295.7만 |
|---|
| 2026.06.18 | ₩42,340 | ₩43,526 | ₩41,834 | ₩43,246 | +2.14% | 279.7만 |
|---|
| 2026.06.17 | ₩44,192 | ₩46,043 | ₩42,767 | ₩42,873 | -2.98% | 259.8만 |
|---|
| 2026.06.16 | ₩44,432 | ₩46,283 | ₩44,065 | ₩44,858 | +0.96% | 264.2만 |
|---|
| 2026.06.15 | ₩44,791 | ₩46,150 | ₩44,338 | ₩44,671 | -0.27% | 293.9만 |
|---|
| 2026.06.12 | ₩42,833 | ₩44,312 | ₩42,127 | ₩44,192 | +3.17% | 270.7만 |
|---|
| 2026.06.11 | ₩42,700 | ₩43,180 | ₩41,981 | ₩42,793 | +0.22% | 372.4만 |
|---|
| 2026.06.10 | ₩43,712 | ₩45,364 | ₩42,926 | ₩43,140 | -1.31% | 363.9만 |
|---|
| 2026.06.09 | ₩46,203 | ₩47,055 | ₩44,338 | ₩45,404 | -1.73% | 268.6만 |
|---|
| 2026.06.08 | ₩47,162 | ₩47,468 | ₩45,976 | ₩46,802 | -0.76% | 215.7만 |
|---|
| 2026.06.05 | ₩48,267 | ₩49,359 | ₩46,523 | ₩47,908 | -0.75% | 299.5만 |
|---|
| 2026.06.04 | ₩48,054 | ₩49,399 | ₩47,215 | ₩47,894 | -0.33% | 300만 |
|---|
| 2026.06.03 | ₩50,065 | ₩50,298 | ₩46,483 | ₩46,882 | -6.36% | 332만 |
|---|
| 2026.06.02 | ₩51,144 | ₩52,196 | ₩50,132 | ₩51,237 | +0.18% | 332.1만 |
|---|
| 2026.06.01 | ₩50,611 | ₩53,235 | ₩48,933 | ₩52,623 | +3.97% | 355만 |
|---|
| 2026.05.29 | ₩46,816 | ₩49,486 | ₩46,669 | ₩49,306 | +5.32% | 364.9만 |
|---|
| 2026.05.28 | ₩46,602 | ₩47,961 | ₩45,917 | ₩46,416 | -0.40% | 321.5만 |
|---|
| 2026.05.27 | ₩45,857 | ₩47,775 | ₩45,750 | ₩46,216 | +0.78% | 337.4만 |
|---|
| 2026.05.26 | ₩48,081 | ₩48,294 | ₩46,216 | ₩46,483 | -3.32% | 287.3만 |
|---|
| 2026.05.22 | ₩49,000 | ₩49,999 | ₩47,588 | ₩48,134 | -1.77% | 251.8만 |
|---|
| 2026.05.21 | ₩50,332 | ₩50,345 | ₩48,227 | ₩48,547 | -3.55% | 266.3만 |
|---|
| 2026.05.20 | ₩49,772 | ₩51,091 | ₩48,813 | ₩51,064 | +2.60% | 243.6만 |
|---|
| 2026.05.19 | ₩52,396 | ₩53,795 | ₩50,199 | ₩50,278 | -4.04% | 303.6만 |
|---|
| 2026.05.18 | ₩52,822 | ₩54,294 | ₩50,971 | ₩51,304 | -2.87% | 252.4만 |
|---|
| 2026.05.15 | ₩52,583 | ₩55,366 | ₩52,583 | ₩53,368 | +1.49% | 247.3만 |
|---|
| 2026.05.14 | ₩53,795 | ₩54,354 | ₩52,343 | ₩52,596 | -2.23% | 200.7만 |
|---|
| 2026.05.13 | ₩54,327 | ₩54,873 | ₩52,529 | ₩53,222 | -2.03% | 254.2만 |
|---|
| 2026.05.12 | ₩55,380 | ₩56,445 | ₩53,482 | ₩54,913 | -0.84% | 302.9만 |
|---|
| 2026.05.11 | ₩55,353 | ₩58,030 | ₩54,927 | ₩55,273 | -0.14% | 387.4만 |
|---|
| 2026.05.08 | ₩54,620 | ₩57,670 | ₩51,943 | ₩55,713 | +2.00% | 735.5만 |
|---|
| 2026.05.07 | ₩50,678 | ₩52,609 | ₩49,826 | ₩50,159 | -1.02% | 513.9만 |
|---|
| 2026.05.06 | ₩50,611 | ₩51,078 | ₩49,066 | ₩49,373 | -2.45% | 193.9만 |
|---|
| 2026.05.05 | ₩52,569 | ₩52,669 | ₩50,425 | ₩51,038 | -2.91% | 170.9만 |
|---|
| 2026.05.04 | ₩52,223 | ₩53,821 | ₩51,411 | ₩52,902 | +1.30% | 169.4만 |
|---|
| 2026.05.01 | ₩52,489 | ₩53,648 | ₩50,452 | ₩52,037 | -0.86% | 162.3만 |
|---|
| 2026.04.30 | ₩49,013 | ₩51,024 | ₩48,014 | ₩50,611 | +3.26% | 122.9만 |
|---|
| 2026.04.29 | ₩49,946 | ₩50,278 | ₩49,253 | ₩49,613 | -0.67% | 83.2만 |
|---|
| 2026.04.28 | ₩50,478 | ₩51,657 | ₩49,919 | ₩50,252 | -0.45% | 117.9만 |
|---|
| 2026.04.27 | ₩49,306 | ₩50,711 | ₩49,093 | ₩50,012 | +1.43% | 105.4만 |
|---|
| 2026.04.24 | ₩48,813 | ₩49,806 | ₩48,294 | ₩49,533 | +1.47% | 122.9만 |
|---|
| 2026.04.23 | ₩51,943 | ₩51,943 | ₩48,654 | ₩48,827 | -6.00% | 192.5만 |
|---|
| 2026.04.22 | ₩53,275 | ₩53,981 | ₩52,463 | ₩53,328 | +0.10% | 121.2만 |
|---|
| 2026.04.21 | ₩53,049 | ₩54,354 | ₩52,383 | ₩52,982 | -0.13% | 150.3만 |
|---|
| 2026.04.20 | ₩51,637 | ₩53,142 | ₩51,477 | ₩52,782 | +2.22% | 132.6만 |
|---|
| 2026.04.17 | ₩52,050 | ₩52,476 | ₩50,771 | ₩51,690 | -0.69% | 176.5만 |
|---|
| 2026.04.16 | ₩53,289 | ₩53,821 | ₩50,745 | ₩50,891 | -4.50% | 197.6만 |
|---|
| 2026.04.15 | ₩50,065 | ₩52,476 | ₩50,065 | ₩52,356 | +4.58% | 162.8만 |
|---|
| 2026.04.14 | ₩49,692 | ₩50,598 | ₩48,707 | ₩49,280 | -0.83% | 168.5만 |
|---|
| 2026.04.13 | ₩46,190 | ₩49,413 | ₩45,870 | ₩48,960 | +6.00% | 195.4만 |
|---|
| 2026.04.10 | ₩48,108 | ₩48,554 | ₩45,923 | ₩46,230 | -3.90% | 184.6만 |
|---|
| 2026.04.09 | ₩49,932 | ₩50,278 | ₩46,696 | ₩48,187 | -3.49% | 280.2만 |
|---|
| 2026.04.08 | ₩52,876 | ₩54,247 | ₩50,132 | ₩50,718 | -4.08% | 242.8만 |
|---|
| 2026.04.07 | ₩50,998 | ₩52,170 | ₩50,425 | ₩50,984 | -0.03% | 119.7만 |
|---|
| 2026.04.06 | ₩51,650 | ₩51,837 | ₩50,485 | ₩51,264 | -0.75% | 198.2만 |
|---|
| 2026.04.02 | ₩50,532 | ₩51,624 | ₩49,359 | ₩51,451 | +1.82% | 181.1만 |
|---|
| 2026.04.01 | ₩51,464 | ₩51,830 | ₩49,659 | ₩51,197 | -0.52% | 155.4만 |
|---|
| 2026.03.31 | ₩50,065 | ₩51,597 | ₩49,160 | ₩51,011 | +1.89% | 178.1만 |
|---|
| 2026.03.30 | ₩49,799 | ₩51,011 | ₩48,840 | ₩49,599 | -0.40% | 167.6만 |
|---|
| 2026.03.27 | ₩49,839 | ₩50,239 | ₩48,001 | ₩49,280 | -1.12% | 599.9만 |
|---|
| 2026.03.26 | ₩50,372 | ₩52,463 | ₩50,212 | ₩50,811 | +0.87% | 174만 |
|---|
| 2026.03.25 | ₩52,822 | ₩53,368 | ₩50,012 | ₩50,838 | -3.76% | 179.2만 |
|---|
| 2026.03.24 | ₩53,035 | ₩53,209 | ₩50,951 | ₩51,277 | -3.31% | 240.5만 |
|---|
| 2026.03.23 | ₩53,275 | ₩55,406 | ₩53,002 | ₩53,928 | +1.23% | 185.5만 |
|---|
| 2026.03.20 | ₩52,956 | ₩54,241 | ₩52,210 | ₩53,075 | +0.23% | 233.1만 |
|---|
| 2026.03.19 | ₩53,009 | ₩55,120 | ₩53,009 | ₩54,434 | +2.69% | 205.9만 |
|---|
| 2026.03.18 | ₩54,008 | ₩55,486 | ₩53,235 | ₩53,249 | -1.41% | 132.4만 |
|---|
| 2026.03.17 | ₩52,929 | ₩55,939 | ₩52,756 | ₩54,833 | +3.60% | 180.9만 |
|---|
| 2026.03.16 | ₩53,275 | ₩53,828 | ₩52,070 | ₩52,729 | -1.02% | 185.5만 |
|---|
| 2026.03.13 | ₩52,663 | ₩53,815 | ₩51,917 | ₩52,996 | +0.63% | 156.4만 |
|---|
| 2026.03.12 | ₩53,928 | ₩55,446 | ₩52,769 | ₩52,809 | -2.07% | 182.3만 |
|---|
| 2026.03.11 | ₩56,898 | ₩57,804 | ₩54,461 | ₩54,887 | -3.53% | 204.3만 |
|---|
| 2026.03.10 | ₩59,202 | ₩59,369 | ₩55,699 | ₩56,299 | -4.90% | 192.1만 |
|---|
| 2026.03.09 | ₩59,215 | ₩59,935 | ₩57,737 | ₩59,229 | +0.02% | 178.9만 |
|---|
| 2026.03.06 | ₩59,269 | ₩60,521 | ₩57,990 | ₩60,015 | +1.26% | 143.2만 |
|---|
| 2026.03.05 | ₩57,977 | ₩62,199 | ₩57,977 | ₩60,108 | +3.68% | 257.6만 |
|---|
| 2026.03.04 | ₩58,509 | ₩58,876 | ₩56,605 | ₩58,123 | -0.66% | 180.3만 |
|---|
| 2026.03.03 | ₩57,098 | ₩59,648 | ₩55,992 | ₩58,256 | +2.03% | 142.3만 |
|---|
| 2026.03.02 | ₩58,203 | ₩59,695 | ₩57,377 | ₩58,856 | +1.12% | 140.4만 |
|---|
| 2026.02.27 | ₩55,566 | ₩59,428 | ₩54,794 | ₩59,282 | +6.69% | 215.4만 |
|---|
| 2026.02.26 | ₩57,604 | ₩60,294 | ₩57,537 | ₩58,030 | +0.74% | 233.6만 |
|---|
| 2026.02.25 | ₩56,791 | ₩57,737 | ₩55,113 | ₩57,537 | +1.31% | 161.5만 |
|---|
| 2026.02.24 | ₩55,886 | ₩57,844 | ₩54,807 | ₩56,592 | +1.26% | 152.6만 |
|---|
| 2026.02.23 | ₩60,321 | ₩60,321 | ₩55,293 | ₩55,859 | -7.40% | 309.1만 |
|---|
| 2026.02.20 | ₩61,666 | ₩63,850 | ₩60,441 | ₩61,533 | -0.22% | 180.7만 |
|---|
| 2026.02.19 | ₩59,615 | ₩62,212 | ₩58,669 | ₩62,106 | +4.18% | 216.6만 |
|---|
| 2026.02.18 | ₩60,341 | ₩61,120 | ₩58,443 | ₩59,815 | -0.87% | 138.6만 |
|---|
| 2026.02.17 | ₩62,598 | ₩62,598 | ₩58,470 | ₩60,094 | -4.00% | 318.1만 |
|---|
| 2026.02.13 | ₩62,598 | ₩63,664 | ₩61,280 | ₩62,585 | -0.02% | 253.4만 |
|---|
| 2026.02.12 | ₩63,437 | ₩63,957 | ₩59,575 | ₩61,759 | -2.65% | 235.3만 |
|---|
| 2026.02.11 | ₩68,072 | ₩68,072 | ₩62,332 | ₩62,625 | -8.00% | 391.8만 |
|---|
| 2026.02.10 | ₩67,233 | ₩68,805 | ₩66,394 | ₩67,406 | +0.26% | 279.3만 |
|---|
| 2026.02.09 | ₩63,957 | ₩67,646 | ₩62,758 | ₩67,606 | +5.71% | 475.3만 |
|---|
| 2026.02.06 | ₩54,794 | ₩69,724 | ₩53,675 | ₩65,182 | +18.96% | 2345.7만 |
|---|
| 2026.02.05 | ₩48,547 | ₩49,999 | ₩47,226 | ₩47,521 | -2.11% | 512.4만 |
|---|
| 2026.02.04 | ₩48,720 | ₩50,685 | ₩47,362 | ₩49,586 | +1.78% | 403.1만 |
|---|
| 2026.02.03 | ₩54,607 | ₩54,674 | ₩48,933 | ₩49,359 | -9.61% | 575.1만 |
|---|
| 2026.02.02 | ₩57,337 | ₩58,023 | ₩54,767 | ₩55,446 | -3.30% | 344.2만 |
|---|
| 2026.01.30 | ₩57,524 | ₩58,190 | ₩56,831 | ₩57,497 | -0.05% | 220.2만 |
|---|
| 2026.01.29 | ₩60,587 | ₩60,867 | ₩56,725 | ₩57,790 | -4.62% | 410.5만 |
|---|
| 2026.01.28 | ₩63,997 | ₩64,543 | ₩61,546 | ₩61,999 | -3.12% | 150.8만 |
|---|
| 2026.01.27 | ₩65,768 | ₩66,061 | ₩61,693 | ₩62,678 | -4.70% | 264.9만 |
|---|
| 2026.01.26 | ₩64,689 | ₩65,782 | ₩62,598 | ₩65,728 | +1.61% | 275.3만 |
|---|
| 2026.01.23 | ₩62,265 | ₩64,901 | ₩62,265 | ₩64,530 | +3.64% | 319.4만 |
|---|
| 2026.01.22 | ₩60,188 | ₩62,345 | ₩57,884 | ₩62,319 | +3.54% | 360.6만 |
|---|
| 2026.01.21 | ₩60,001 | ₩60,204 | ₩58,256 | ₩59,122 | -1.47% | 328.7만 |
|---|
| 2026.01.20 | ₩60,201 | ₩62,638 | ₩59,655 | ₩59,935 | -0.44% | 261만 |
|---|
| 2026.01.16 | ₩64,596 | ₩64,596 | ₩61,932 | ₩62,066 | -3.92% | 293.2만 |
|---|
| 2026.01.15 | ₩67,034 | ₩67,373 | ₩63,917 | ₩64,263 | -4.13% | 352만 |
|---|
| 2026.01.14 | ₩68,272 | ₩68,672 | ₩66,288 | ₩67,007 | -1.85% | 213.5만 |
|---|
| 2026.01.13 | ₩71,282 | ₩71,549 | ₩67,859 | ₩68,272 | -4.22% | 308.5만 |
|---|
| 2026.01.12 | ₩71,935 | ₩72,321 | ₩70,963 | ₩71,522 | -0.57% | 167.9만 |
|---|
| 2026.01.09 | ₩72,974 | ₩73,573 | ₩71,668 | ₩72,561 | -0.57% | 161.5만 |
|---|
| 2026.01.08 | ₩73,986 | ₩74,286 | ₩72,358 | ₩72,654 | -1.80% | 308.4만 |
|---|
| 2026.01.07 | ₩73,986 | ₩75,165 | ₩72,734 | ₩74,998 | +1.37% | 182.7만 |
|---|
| 2026.01.06 | ₩71,922 | ₩73,866 | ₩71,815 | ₩73,693 | +2.46% | 234만 |
|---|
| 2026.01.05 | ₩66,954 | ₩72,388 | ₩66,940 | ₩71,482 | +6.76% | 265.2만 |
|---|
| 2026.01.02 | ₩73,253 | ₩73,320 | ₩67,220 | ₩67,340 | -8.07% | 360.4만 |
|---|
| 2025.12.31 | ₩73,240 | ₩73,453 | ₩72,548 | ₩72,641 | -0.82% | 117.6만 |
|---|
| 2025.12.30 | ₩73,253 | ₩73,613 | ₩72,860 | ₩73,440 | +0.25% | 104.6만 |
|---|
| 2025.12.29 | ₩72,960 | ₩73,906 | ₩72,481 | ₩73,546 | +0.80% | 178.6만 |
|---|
| 2025.12.26 | ₩73,467 | ₩73,733 | ₩72,974 | ₩73,560 | +0.13% | 82.3만 |
|---|
| 2025.12.24 | ₩73,253 | ₩73,626 | ₩72,934 | ₩73,560 | +0.42% | 79.9만 |
|---|
| 2025.12.23 | ₩74,385 | ₩74,838 | ₩73,027 | ₩73,480 | -1.22% | 165.6만 |
|---|
| 2025.12.22 | ₩74,772 | ₩76,197 | ₩74,545 | ₩74,758 | -0.02% | 540.1만 |
|---|
| 2025.12.19 | ₩73,520 | ₩74,559 | ₩72,987 | ₩74,559 | +1.41% | 394.1만 |
|---|
| 2025.12.18 | ₩71,775 | ₩73,859 | ₩71,589 | ₩73,160 | +1.93% | 329.9만 |
|---|
| 2025.12.17 | ₩71,682 | ₩73,400 | ₩69,671 | ₩70,949 | -1.02% | 307.7만 |
|---|
| 2025.12.16 | ₩71,895 | ₩72,634 | ₩70,670 | ₩72,201 | +0.43% | 191.5만 |
|---|
| 2025.12.15 | ₩73,147 | ₩73,253 | ₩71,256 | ₩72,148 | -1.37% | 210.8만 |
|---|
| 2025.12.12 | ₩73,040 | ₩73,733 | ₩71,815 | ₩72,654 | -0.53% | 220만 |
|---|
| 2025.12.11 | ₩73,680 | ₩74,652 | ₩72,508 | ₩73,200 | -0.65% | 271.4만 |
|---|
| 2025.12.10 | ₩71,708 | ₩74,559 | ₩71,708 | ₩74,039 | +3.25% | 240만 |
|---|
| 2025.12.09 | ₩71,975 | ₩72,987 | ₩71,762 | ₩72,254 | +0.39% | 135.5만 |
|---|
| 2025.12.08 | ₩71,682 | ₩73,413 | ₩71,562 | ₩72,561 | +1.23% | 287.1만 |
|---|
| 2025.12.05 | ₩69,697 | ₩71,961 | ₩69,471 | ₩71,189 | +2.14% | 213.4만 |
|---|
| 2025.12.04 | ₩70,696 | ₩71,256 | ₩69,111 | ₩70,150 | -0.77% | 219.1만 |
|---|
| 2025.12.03 | ₩66,621 | ₩69,218 | ₩65,941 | ₩68,938 | +3.48% | 161.6만 |
|---|
| 2025.12.02 | ₩68,512 | ₩68,658 | ₩66,701 | ₩66,927 | -2.31% | 169.5만 |
|---|
| 2025.12.01 | ₩66,088 | ₩68,565 | ₩65,835 | ₩67,486 | +2.12% | 233.7만 |
|---|
| 2025.11.28 | ₩66,035 | ₩67,060 | ₩66,035 | ₩66,794 | +1.15% | 86.4만 |
|---|
| 2025.11.26 | ₩66,248 | ₩66,880 | ₩65,182 | ₩65,981 | -0.40% | 183.1만 |
|---|
| 2025.11.25 | ₩65,928 | ₩66,294 | ₩65,342 | ₩65,915 | -0.02% | 143.7만 |
|---|
| 2025.11.24 | ₩64,170 | ₩66,008 | ₩63,930 | ₩65,728 | +2.43% | 244.6만 |
|---|
| 2025.11.21 | ₩62,598 | ₩64,836 | ₩62,219 | ₩64,183 | +2.53% | 255.6만 |
|---|
| 2025.11.20 | ₩65,315 | ₩66,940 | ₩62,332 | ₩62,652 | -4.08% | 305.8만 |
|---|
| 2025.11.19 | ₩64,023 | ₩65,502 | ₩63,118 | ₩64,623 | +0.94% | 201만 |
|---|
| 2025.11.18 | ₩65,728 | ₩66,397 | ₩64,303 | ₩64,596 | -1.72% | 290.2만 |
|---|
| 2025.11.17 | ₩66,794 | ₩67,167 | ₩64,942 | ₩66,101 | -1.04% | 218.3만 |
|---|
| 2025.11.14 | ₩65,928 | ₩67,979 | ₩65,475 | ₩67,060 | +1.72% | 243.1만 |
|---|
| 2025.11.13 | ₩68,459 | ₩69,271 | ₩66,647 | ₩66,741 | -2.51% | 257.1만 |
|---|
| 2025.11.12 | ₩69,711 | ₩71,922 | ₩68,792 | ₩69,151 | -0.80% | 628.6만 |
|---|
| 2025.11.11 | ₩62,585 | ₩63,344 | ₩61,826 | ₩62,026 | -0.89% | 185.9만 |
|---|
| 2025.11.10 | ₩61,639 | ₩64,170 | ₩61,520 | ₩62,851 | +1.97% | 236만 |
|---|
| 2025.11.07 | ₩59,215 | ₩61,666 | ₩57,231 | ₩60,720 | +2.54% | 495.6만 |
|---|
| 2025.11.06 | ₩62,612 | ₩62,612 | ₩59,029 | ₩59,096 | -5.62% | 456.3만 |
|---|
| 2025.11.05 | ₩62,798 | ₩63,104 | ₩61,440 | ₩61,959 | -1.34% | 213.6만 |
|---|
| 2025.11.04 | ₩64,223 | ₩64,743 | ₩62,705 | ₩62,745 | -2.30% | 211.4만 |
|---|
| 2025.11.03 | ₩65,928 | ₩66,447 | ₩63,531 | ₩65,528 | -0.61% | 273만 |
|---|
| 2025.10.31 | ₩65,062 | ₩66,328 | ₩64,090 | ₩66,141 | +1.66% | 205.6만 |
|---|
| 2025.10.30 | ₩65,262 | ₩66,527 | ₩64,796 | ₩65,249 | -0.02% | 156.6만 |
|---|
| 2025.10.29 | ₩66,754 | ₩67,087 | ₩65,196 | ₩65,449 | -1.96% | 234.4만 |
|---|
| 2025.10.28 | ₩67,793 | ₩68,192 | ₩66,701 | ₩67,087 | -1.04% | 143.4만 |
|---|
| 2025.10.27 | ₩69,111 | ₩69,764 | ₩66,900 | ₩67,660 | -2.10% | 174.5만 |
|---|
| 2025.10.24 | ₩68,725 | ₩69,338 | ₩67,779 | ₩68,206 | -0.76% | 293.9만 |
|---|
| 2025.10.23 | ₩68,778 | ₩69,324 | ₩67,460 | ₩67,620 | -1.68% | 256.9만 |
|---|
| 2025.10.22 | ₩69,764 | ₩70,310 | ₩67,520 | ₩67,540 | -3.19% | 202.6만 |
|---|
| 2025.10.21 | ₩70,097 | ₩71,815 | ₩69,324 | ₩70,550 | +0.65% | 237.5만 |
|---|
| 2025.10.20 | ₩68,738 | ₩70,323 | ₩68,344 | ₩69,950 | +1.76% | 199.4만 |
|---|
| 2025.10.17 | ₩65,888 | ₩68,199 | ₩65,888 | ₩68,032 | +3.25% | 304.7만 |
|---|
| 2025.10.16 | ₩67,833 | ₩69,258 | ₩65,116 | ₩66,128 | -2.51% | 398.4만 |
|---|
| 2025.10.15 | ₩66,994 | ₩67,300 | ₩64,783 | ₩65,608 | -2.07% | 254.5만 |
|---|
| 2025.10.14 | ₩65,102 | ₩67,207 | ₩64,663 | ₩66,461 | +2.09% | 195.6만 |
|---|
| 2025.10.13 | ₩66,741 | ₩67,113 | ₩65,728 | ₩66,061 | -1.02% | 227.3만 |
|---|
| 2025.10.10 | ₩68,365 | ₩68,991 | ₩65,247 | ₩65,715 | -3.88% | 287.8만 |
|---|