시장 데이터를 불러오는 중
전체 종목
BJ's Wholesale Club Holdings, Inc. Common Stock 과거 주가
BJ's Wholesale Club Holdings, Inc. Common Stock · BJ · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BJ's Wholesale Club Holdings, Inc. Common Stock · BJ · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,968 | ₩133,387 | ₩131,419 | ₩132,021 | +0.04% | 215.1만 |
| 2026.10.08 | ₩130,347 | ₩133,856 | ₩129,202 | ₩132,637 | +1.76% | 241.6만 |
| 2026.10.07 | ₩129,196 | ₩130,695 | ₩128,300 | ₩128,432 | -0.59% | 196.9만 |
| 2026.10.06 | ₩125,365 | ₩128,312 | ₩124,950 | ₩128,057 | +2.15% | 128.3만 |
| 2026.10.05 | ₩126,972 | ₩128,057 | ₩125,539 | ₩125,620 | -1.07% | 270.9만 |
| 2026.10.02 | ₩126,972 | ₩127,963 | ₩124,649 | ₩127,173 | +0.16% | 243.9만 |
| 2026.10.01 | ₩123,437 | ₩127,763 | ₩122,714 | ₩126,370 | +2.38% | 364만 |
| 2026.09.30 | ₩127,722 | ₩127,722 | ₩121,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,209 |
| -3.53% |
| 324만 |
| 2026.09.29 | ₩128,539 | ₩129,597 | ₩125,519 | ₩127,883 | -0.51% | 209.7만 |
|---|
| 2026.09.28 | ₩126,557 | ₩130,307 | ₩126,370 | ₩129,651 | +2.44% | 179.5만 |
|---|
| 2026.09.25 | ₩122,258 | ₩126,356 | ₩122,258 | ₩125,606 | +2.74% | 176.8만 |
|---|
| 2026.09.24 | ₩122,031 | ₩124,468 | ₩121,656 | ₩122,995 | +0.79% | 163.3만 |
|---|
| 2026.09.23 | ₩122,031 | ₩122,312 | ₩120,383 | ₩120,504 | -1.25% | 237만 |
|---|
| 2026.09.22 | ₩124,749 | ₩125,124 | ₩121,374 | ₩121,830 | -2.34% | 161.5만 |
|---|
| 2026.09.21 | ₩122,848 | ₩124,193 | ₩122,553 | ₩123,624 | +0.63% | 160만 |
|---|
| 2026.09.18 | ₩124,897 | ₩125,352 | ₩123,182 | ₩123,249 | -1.32% | 160.3만 |
|---|
| 2026.09.17 | ₩124,548 | ₩125,472 | ₩123,223 | ₩125,004 | +0.37% | 103.8만 |
|---|
| 2026.09.16 | ₩126,169 | ₩126,966 | ₩123,999 | ₩124,522 | -1.31% | 121.9만 |
|---|
| 2026.09.15 | ₩127,200 | ₩128,847 | ₩126,397 | ₩127,307 | +0.08% | 142.8만 |
|---|
| 2026.09.14 | ₩123,892 | ₩127,809 | ₩123,785 | ₩127,642 | +3.03% | 176.4만 |
|---|
| 2026.09.11 | ₩120,531 | ₩123,196 | ₩119,861 | ₩122,526 | +1.66% | 167.5만 |
|---|
| 2026.09.10 | ₩119,941 | ₩121,334 | ₩119,031 | ₩120,062 | +0.10% | 163만 |
|---|
| 2026.09.09 | ₩119,928 | ₩120,350 | ₩117,477 | ₩118,535 | -1.16% | 151.7만 |
|---|
| 2026.09.08 | ₩124,910 | ₩124,964 | ₩119,767 | ₩120,330 | -3.67% | 133.9만 |
|---|
| 2026.09.04 | ₩124,374 | ₩125,566 | ₩123,865 | ₩124,803 | +0.34% | 122.4만 |
|---|
| 2026.09.03 | ₩124,548 | ₩125,051 | ₩122,740 | ₩124,803 | +0.20% | 132.6만 |
|---|
| 2026.09.02 | ₩122,473 | ₩125,097 | ₩121,803 | ₩124,214 | +1.42% | 165.1만 |
|---|
| 2026.09.01 | ₩121,870 | ₩125,499 | ₩121,261 | ₩122,513 | +0.53% | 177.4만 |
|---|
| 2026.08.31 | ₩121,950 | ₩123,156 | ₩121,120 | ₩121,401 | -0.45% | 160.9만 |
|---|
| 2026.08.28 | ₩121,897 | ₩122,365 | ₩120,678 | ₩121,334 | -0.46% | 135.6만 |
|---|
| 2026.08.27 | ₩123,316 | ₩123,812 | ₩120,973 | ₩121,187 | -1.73% | 152.1만 |
|---|
| 2026.08.26 | ₩126,691 | ₩126,705 | ₩123,919 | ₩124,990 | -1.34% | 224.9만 |
|---|
| 2026.08.25 | ₩130,749 | ₩131,526 | ₩126,263 | ₩126,383 | -3.34% | 198.3만 |
|---|
| 2026.08.24 | ₩129,932 | ₩134,151 | ₩129,765 | ₩131,901 | +1.52% | 287.3만 |
|---|
| 2026.08.21 | ₩125,861 | ₩129,745 | ₩123,919 | ₩129,129 | +2.60% | 418만 |
|---|
| 2026.08.20 | ₩119,071 | ₩123,026 | ₩118,147 | ₩122,272 | +2.69% | 516.6만 |
|---|
| 2026.08.19 | ₩123,946 | ₩127,736 | ₩122,834 | ₩122,928 | -0.82% | 224.4만 |
|---|
| 2026.08.18 | ₩127,816 | ₩127,856 | ₩123,959 | ₩124,133 | -2.88% | 147.2만 |
|---|
| 2026.08.17 | ₩124,013 | ₩126,664 | ₩123,690 | ₩126,463 | +1.98% | 145.3만 |
|---|
| 2026.08.14 | ₩125,513 | ₩126,022 | ₩124,428 | ₩125,097 | -0.33% | 115만 |
|---|
| 2026.08.13 | ₩124,910 | ₩126,289 | ₩123,919 | ₩125,258 | +0.28% | 129.9만 |
|---|
| 2026.08.12 | ₩124,401 | ₩126,008 | ₩123,604 | ₩124,160 | -0.19% | 218.4만 |
|---|
| 2026.08.11 | ₩127,655 | ₩128,834 | ₩125,499 | ₩125,834 | -1.43% | 116.9만 |
|---|
| 2026.08.10 | ₩129,785 | ₩130,079 | ₩127,548 | ₩128,834 | -0.73% | 196.1만 |
|---|
| 2026.08.07 | ₩129,785 | ₩130,200 | ₩128,941 | ₩129,209 | -0.44% | 89.2만 |
|---|
| 2026.08.06 | ₩131,218 | ₩132,410 | ₩128,901 | ₩130,146 | -0.82% | 91.6만 |
|---|
| 2026.08.05 | ₩131,231 | ₩131,231 | ₩128,687 | ₩129,490 | -1.33% | 123.7만 |
|---|
| 2026.08.04 | ₩131,499 | ₩131,499 | ₩127,645 | ₩129,437 | -1.57% | 115.5만 |
|---|
| 2026.08.03 | ₩131,807 | ₩133,773 | ₩130,026 | ₩130,039 | -1.34% | 184.2만 |
|---|
| 2026.07.31 | ₩130,655 | ₩132,711 | ₩130,227 | ₩130,950 | +0.23% | 110.7만 |
|---|
| 2026.07.30 | ₩132,945 | ₩132,945 | ₩129,624 | ₩131,847 | -0.83% | 136.7만 |
|---|
| 2026.07.29 | ₩129,316 | ₩134,271 | ₩129,316 | ₩133,910 | +3.55% | 194.6만 |
|---|
| 2026.07.28 | ₩129,343 | ₩132,222 | ₩128,941 | ₩130,120 | +0.60% | 141.7만 |
|---|
| 2026.07.27 | ₩124,977 | ₩128,345 | ₩124,106 | ₩126,852 | +1.50% | 132.8만 |
|---|
| 2026.07.24 | ₩121,080 | ₩125,017 | ₩121,080 | ₩124,468 | +2.80% | 145.6만 |
|---|
| 2026.07.23 | ₩122,566 | ₩122,834 | ₩120,134 | ₩122,258 | -0.25% | 158.7만 |
|---|
| 2026.07.22 | ₩124,535 | ₩124,709 | ₩122,754 | ₩123,048 | -1.19% | 138.9만 |
|---|
| 2026.07.21 | ₩122,834 | ₩125,051 | ₩121,435 | ₩123,664 | +0.68% | 224.7만 |
|---|
| 2026.07.20 | ₩125,231 | ₩127,113 | ₩124,338 | ₩125,767 | +0.43% | 123.2만 |
|---|
| 2026.07.17 | ₩123,383 | ₩128,446 | ₩123,370 | ₩125,084 | +1.38% | 155.7만 |
|---|
| 2026.07.16 | ₩121,374 | ₩125,191 | ₩120,316 | ₩124,642 | +2.69% | 188.5만 |
|---|
| 2026.07.15 | ₩119,486 | ₩122,915 | ₩118,991 | ₩120,852 | +1.14% | 146.3만 |
|---|
| 2026.07.14 | ₩120,464 | ₩121,736 | ₩119,540 | ₩120,142 | -0.27% | 193.1만 |
|---|
| 2026.07.13 | ₩118,736 | ₩121,374 | ₩118,736 | ₩120,691 | +1.65% | 160.5만 |
|---|
| 2026.07.10 | ₩114,986 | ₩118,200 | ₩114,986 | ₩117,919 | +2.55% | 147.8만 |
|---|
| 2026.07.09 | ₩114,504 | ₩115,308 | ₩112,227 | ₩114,678 | +0.15% | 172.4만 |
|---|
| 2026.07.08 | ₩117,517 | ₩118,508 | ₩116,084 | ₩116,125 | -1.19% | 177.8만 |
|---|
| 2026.07.07 | ₩118,642 | ₩120,263 | ₩116,687 | ₩117,209 | -1.21% | 174.3만 |
|---|
| 2026.07.06 | ₩118,361 | ₩119,566 | ₩115,937 | ₩117,223 | -0.96% | 217.5만 |
|---|
| 2026.07.02 | ₩117,544 | ₩119,734 | ₩116,834 | ₩119,433 | +1.61% | 191.6만 |
|---|
| 2026.07.01 | ₩116,901 | ₩117,169 | ₩113,875 | ₩115,924 | -0.84% | 237.8만 |
|---|
| 2026.06.30 | ₩119,084 | ₩119,299 | ₩115,770 | ₩116,808 | -1.91% | 216.3만 |
|---|
| 2026.06.29 | ₩118,334 | ₩120,705 | ₩117,384 | ₩119,647 | +1.11% | 180.7만 |
|---|
| 2026.06.26 | ₩116,406 | ₩119,406 | ₩115,774 | ₩119,017 | +2.24% | 375.3만 |
|---|
| 2026.06.25 | ₩115,870 | ₩116,339 | ₩114,571 | ₩115,589 | -0.24% | 140.6만 |
|---|
| 2026.06.24 | ₩116,111 | ₩117,718 | ₩115,174 | ₩117,196 | +0.93% | 288만 |
|---|
| 2026.06.23 | ₩112,388 | ₩116,714 | ₩112,214 | ₩115,348 | +2.63% | 317.6만 |
|---|
| 2026.06.22 | ₩113,138 | ₩114,879 | ₩111,440 | ₩112,254 | -0.78% | 247.9만 |
|---|
| 2026.06.18 | ₩114,866 | ₩115,609 | ₩112,107 | ₩114,129 | -0.64% | 302.6만 |
|---|
| 2026.06.17 | ₩118,415 | ₩118,709 | ₩115,857 | ₩116,232 | -1.84% | 187.6만 |
|---|
| 2026.06.16 | ₩120,624 | ₩121,022 | ₩118,669 | ₩119,526 | -0.91% | 185.3만 |
|---|
| 2026.06.15 | ₩120,531 | ₩123,035 | ₩120,129 | ₩120,812 | +0.23% | 191.2만 |
|---|
| 2026.06.12 | ₩121,749 | ₩122,821 | ₩120,772 | ₩121,924 | +0.14% | 130만 |
|---|
| 2026.06.11 | ₩123,651 | ₩124,883 | ₩121,589 | ₩121,776 | -1.52% | 129.7만 |
|---|
| 2026.06.10 | ₩121,374 | ₩124,127 | ₩120,296 | ₩123,865 | +2.05% | 163.8만 |
|---|
| 2026.06.09 | ₩122,339 | ₩123,430 | ₩119,394 | ₩119,955 | -1.95% | 259.2만 |
|---|
| 2026.06.08 | ₩117,705 | ₩124,066 | ₩117,317 | ₩122,687 | +4.23% | 205.8만 |
|---|
| 2026.06.05 | ₩120,169 | ₩121,227 | ₩119,008 | ₩119,473 | -0.58% | 251.2만 |
|---|
| 2026.06.04 | ₩119,727 | ₩122,593 | ₩118,361 | ₩118,388 | -1.12% | 279.4만 |
|---|
| 2026.06.03 | ₩118,361 | ₩120,276 | ₩117,504 | ₩119,433 | +0.91% | 218.3만 |
|---|
| 2026.06.02 | ₩117,558 | ₩119,058 | ₩116,647 | ₩118,602 | +0.89% | 296.2만 |
|---|
| 2026.06.01 | ₩115,093 | ₩118,589 | ₩114,558 | ₩117,906 | +2.44% | 291.2만 |
|---|
| 2026.05.29 | ₩114,451 | ₩115,127 | ₩112,495 | ₩114,210 | -0.21% | 299.3만 |
|---|
| 2026.05.28 | ₩114,598 | ₩116,111 | ₩112,763 | ₩115,174 | +0.50% | 335.6만 |
|---|
| 2026.05.27 | ₩114,906 | ₩115,964 | ₩112,027 | ₩112,763 | -1.86% | 414만 |
|---|
| 2026.05.26 | ₩115,951 | ₩116,084 | ₩112,361 | ₩113,714 | -1.93% | 341.4만 |
|---|
| 2026.05.22 | ₩120,249 | ₩120,424 | ₩114,009 | ₩116,031 | -3.51% | 735.2만 |
|---|
| 2026.05.21 | ₩124,548 | ₩127,013 | ₩123,209 | ₩126,463 | +1.54% | 267.3만 |
|---|
| 2026.05.20 | ₩128,754 | ₩130,012 | ₩127,267 | ₩127,696 | -0.82% | 210.9만 |
|---|
| 2026.05.19 | ₩130,374 | ₩132,798 | ₩129,329 | ₩130,789 | +0.32% | 186.9만 |
|---|
| 2026.05.18 | ₩128,887 | ₩131,633 | ₩128,780 | ₩129,945 | +0.82% | 230.7만 |
|---|
| 2026.05.15 | ₩129,437 | ₩130,173 | ₩127,441 | ₩129,048 | -0.30% | 195.3만 |
|---|
| 2026.05.14 | ₩128,312 | ₩129,115 | ₩127,133 | ₩128,513 | +0.16% | 118.7만 |
|---|
| 2026.05.13 | ₩122,888 | ₩127,321 | ₩122,888 | ₩127,227 | +3.53% | 190.6만 |
|---|
| 2026.05.12 | ₩123,196 | ₩124,950 | ₩122,124 | ₩123,223 | +0.02% | 167.1만 |
|---|
| 2026.05.11 | ₩124,147 | ₩124,917 | ₩121,455 | ₩122,017 | -1.72% | 153.9만 |
|---|
| 2026.05.08 | ₩125,995 | ₩127,160 | ₩123,142 | ₩124,508 | -1.18% | 221.2만 |
|---|
| 2026.05.07 | ₩123,531 | ₩126,463 | ₩123,316 | ₩126,330 | +2.27% | 187.5만 |
|---|
| 2026.05.06 | ₩126,209 | ₩126,798 | ₩123,075 | ₩123,812 | -1.90% | 198.3만 |
|---|
| 2026.05.05 | ₩124,977 | ₩127,588 | ₩124,696 | ₩126,316 | +1.07% | 114.8만 |
|---|
| 2026.05.04 | ₩124,548 | ₩127,334 | ₩124,522 | ₩126,731 | +1.75% | 167.7만 |
|---|
| 2026.05.01 | ₩125,566 | ₩126,772 | ₩123,946 | ₩125,231 | -0.27% | 216.9만 |
|---|
| 2026.04.30 | ₩122,660 | ₩126,664 | ₩122,660 | ₩125,740 | +2.51% | 189.6만 |
|---|
| 2026.04.29 | ₩123,249 | ₩123,618 | ₩121,435 | ₩122,446 | -0.65% | 121.7만 |
|---|
| 2026.04.28 | ₩125,888 | ₩126,155 | ₩121,903 | ₩123,464 | -1.93% | 138.5만 |
|---|
| 2026.04.27 | ₩125,432 | ₩126,731 | ₩124,281 | ₩124,401 | -0.82% | 135.2만 |
|---|
| 2026.04.24 | ₩128,593 | ₩129,544 | ₩125,446 | ₩126,303 | -1.78% | 116만 |
|---|
| 2026.04.23 | ₩128,178 | ₩130,133 | ₩127,200 | ₩129,852 | +1.31% | 146.4만 |
|---|
| 2026.04.22 | ₩128,606 | ₩129,035 | ₩126,504 | ₩127,776 | -0.65% | 140.5만 |
|---|
| 2026.04.21 | ₩125,888 | ₩129,055 | ₩124,910 | ₩128,566 | +2.13% | 170.5만 |
|---|
| 2026.04.20 | ₩124,548 | ₩125,660 | ₩123,477 | ₩125,231 | +0.55% | 153.7만 |
|---|
| 2026.04.17 | ₩122,647 | ₩123,350 | ₩121,468 | ₩123,303 | +0.54% | 188.9만 |
|---|
| 2026.04.16 | ₩121,415 | ₩124,314 | ₩121,415 | ₩123,531 | +1.74% | 189.1만 |
|---|
| 2026.04.15 | ₩122,124 | ₩123,209 | ₩121,133 | ₩121,468 | -0.54% | 262.4만 |
|---|
| 2026.04.14 | ₩123,557 | ₩124,153 | ₩121,294 | ₩122,834 | -0.59% | 200.3만 |
|---|
| 2026.04.13 | ₩125,419 | ₩125,780 | ₩123,577 | ₩124,776 | -0.51% | 151.8만 |
|---|
| 2026.04.10 | ₩124,856 | ₩125,325 | ₩120,089 | ₩124,160 | -0.56% | 206.1만 |
|---|
| 2026.04.09 | ₩126,048 | ₩127,722 | ₩125,111 | ₩125,432 | -0.49% | 184.6만 |
|---|
| 2026.04.08 | ₩125,352 | ₩128,084 | ₩123,022 | ₩127,441 | +1.67% | 204.5만 |
|---|
| 2026.04.07 | ₩129,115 | ₩129,771 | ₩126,798 | ₩127,428 | -1.31% | 230.8만 |
|---|
| 2026.04.06 | ₩131,084 | ₩131,914 | ₩127,655 | ₩128,017 | -2.34% | 261.4만 |
|---|
| 2026.04.02 | ₩128,191 | ₩131,720 | ₩127,763 | ₩131,325 | +2.44% | 262.4만 |
|---|
| 2026.04.01 | ₩131,178 | ₩132,236 | ₩123,999 | ₩126,705 | -3.41% | 276.7만 |
|---|
| 2026.03.31 | ₩132,825 | ₩134,713 | ₩131,017 | ₩131,807 | -0.77% | 171만 |
|---|
| 2026.03.30 | ₩132,852 | ₩134,646 | ₩132,128 | ₩132,517 | -0.25% | 147.9만 |
|---|
| 2026.03.27 | ₩134,700 | ₩136,012 | ₩133,320 | ₩133,401 | -0.96% | 204.7만 |
|---|
| 2026.03.26 | ₩130,776 | ₩135,316 | ₩130,173 | ₩134,646 | +2.96% | 165.2만 |
|---|
| 2026.03.25 | ₩131,486 | ₩132,209 | ₩128,553 | ₩130,990 | -0.38% | 189.9만 |
|---|
| 2026.03.24 | ₩128,405 | ₩132,169 | ₩127,883 | ₩130,977 | +2.00% | 173.6만 |
|---|
| 2026.03.23 | ₩129,450 | ₩130,709 | ₩127,227 | ₩128,620 | -0.64% | 229.5만 |
|---|
| 2026.03.20 | ₩129,075 | ₩131,231 | ₩127,414 | ₩129,959 | +0.68% | 302.6만 |
|---|
| 2026.03.19 | ₩126,986 | ₩131,539 | ₩126,202 | ₩129,504 | +1.98% | 230.4만 |
|---|
| 2026.03.18 | ₩129,289 | ₩129,289 | ₩124,830 | ₩126,303 | -2.31% | 268.1만 |
|---|
| 2026.03.17 | ₩129,771 | ₩131,881 | ₩128,533 | ₩129,276 | -0.38% | 119.1만 |
|---|
| 2026.03.16 | ₩131,325 | ₩131,633 | ₩129,196 | ₩131,178 | -0.11% | 159.6만 |
|---|
| 2026.03.13 | ₩132,463 | ₩132,771 | ₩130,776 | ₩130,870 | -1.20% | 137.6만 |
|---|
| 2026.03.12 | ₩124,923 | ₩132,798 | ₩123,524 | ₩132,289 | +5.90% | 253.8만 |
|---|
| 2026.03.11 | ₩128,821 | ₩129,370 | ₩125,017 | ₩125,231 | -2.79% | 231만 |
|---|
| 2026.03.10 | ₩128,325 | ₩131,512 | ₩127,736 | ₩128,928 | +0.47% | 166.3만 |
|---|
| 2026.03.09 | ₩128,352 | ₩129,738 | ₩127,019 | ₩127,883 | -0.37% | 196.1만 |
|---|
| 2026.03.06 | ₩130,910 | ₩134,231 | ₩129,088 | ₩129,637 | -0.97% | 183만 |
|---|
| 2026.03.05 | ₩124,635 | ₩132,383 | ₩122,629 | ₩131,874 | +5.81% | 345.4만 |
|---|
| 2026.03.04 | ₩135,972 | ₩136,548 | ₩131,901 | ₩133,896 | -1.53% | 289.6만 |
|---|
| 2026.03.03 | ₩132,744 | ₩136,079 | ₩132,021 | ₩134,258 | +1.14% | 287.6만 |
|---|
| 2026.03.02 | ₩130,320 | ₩135,088 | ₩129,905 | ₩133,561 | +2.49% | 186.8만 |
|---|
| 2026.02.27 | ₩129,637 | ₩132,798 | ₩129,557 | ₩132,303 | +2.06% | 126.1만 |
|---|
| 2026.02.26 | ₩129,932 | ₩131,539 | ₩129,423 | ₩129,745 | -0.14% | 105.8만 |
|---|
| 2026.02.25 | ₩131,298 | ₩131,914 | ₩128,399 | ₩129,972 | -1.01% | 168.3만 |
|---|
| 2026.02.24 | ₩132,905 | ₩134,914 | ₩132,021 | ₩132,503 | -0.30% | 148.2만 |
|---|
| 2026.02.23 | ₩128,767 | ₩132,597 | ₩128,392 | ₩132,544 | +2.93% | 160.8만 |
|---|
| 2026.02.20 | ₩132,852 | ₩133,079 | ₩127,659 | ₩129,035 | -2.87% | 135.5만 |
|---|
| 2026.02.19 | ₩132,450 | ₩135,329 | ₩131,874 | ₩132,838 | +0.29% | 179.9만 |
|---|
| 2026.02.18 | ₩132,811 | ₩133,441 | ₩131,245 | ₩132,544 | -0.20% | 140.3만 |
|---|
| 2026.02.17 | ₩138,985 | ₩141,664 | ₩132,490 | ₩133,173 | -4.18% | 222.3만 |
|---|
| 2026.02.13 | ₩134,700 | ₩138,798 | ₩133,910 | ₩137,646 | +2.19% | 196.6만 |
|---|
| 2026.02.12 | ₩133,923 | ₩137,130 | ₩133,561 | ₩134,673 | +0.56% | 203.2만 |
|---|
| 2026.02.11 | ₩130,937 | ₩133,843 | ₩129,704 | ₩133,280 | +1.79% | 107.2만 |
|---|
| 2026.02.10 | ₩134,673 | ₩135,343 | ₩130,856 | ₩130,963 | -2.75% | 130.8만 |
|---|
| 2026.02.09 | ₩134,887 | ₩136,039 | ₩132,785 | ₩134,298 | -0.44% | 154.7만 |
|---|
| 2026.02.06 | ₩132,584 | ₩135,463 | ₩132,048 | ₩134,459 | +1.41% | 237.4만 |
|---|
| 2026.02.05 | ₩133,521 | ₩134,131 | ₩130,615 | ₩132,959 | -0.42% | 262.6만 |
|---|
| 2026.02.04 | ₩129,637 | ₩133,789 | ₩129,236 | ₩132,021 | +1.84% | 327.4만 |
|---|
| 2026.02.03 | ₩123,517 | ₩129,678 | ₩122,526 | ₩128,298 | +3.87% | 224.7만 |
|---|
| 2026.02.02 | ₩124,053 | ₩125,084 | ₩122,995 | ₩123,611 | -0.36% | 137.5만 |
|---|
| 2026.01.30 | ₩120,531 | ₩123,798 | ₩119,620 | ₩123,798 | +2.71% | 205.7만 |
|---|
| 2026.01.29 | ₩122,499 | ₩123,209 | ₩120,584 | ₩120,892 | -1.31% | 205.7만 |
|---|
| 2026.01.28 | ₩125,071 | ₩125,486 | ₩120,209 | ₩122,647 | -1.94% | 311.5만 |
|---|
| 2026.01.27 | ₩131,030 | ₩131,231 | ₩124,964 | ₩127,843 | -2.43% | 177.5만 |
|---|
| 2026.01.26 | ₩131,245 | ₩131,968 | ₩129,222 | ₩130,736 | -0.39% | 234.3만 |
|---|
| 2026.01.23 | ₩128,124 | ₩130,508 | ₩127,240 | ₩130,508 | +1.86% | 156.3만 |
|---|
| 2026.01.22 | ₩127,468 | ₩130,910 | ₩127,321 | ₩128,566 | +0.86% | 160.5만 |
|---|
| 2026.01.21 | ₩124,080 | ₩129,664 | ₩124,080 | ₩126,758 | +2.16% | 183.2만 |
|---|
| 2026.01.20 | ₩125,004 | ₩125,285 | ₩122,499 | ₩123,437 | -1.25% | 184.5만 |
|---|
| 2026.01.16 | ₩126,155 | ₩126,504 | ₩123,410 | ₩125,084 | -0.85% | 201.9만 |
|---|
| 2026.01.15 | ₩127,736 | ₩129,704 | ₩126,999 | ₩127,106 | -0.49% | 180만 |
|---|
| 2026.01.14 | ₩127,267 | ₩129,999 | ₩126,571 | ₩128,472 | +0.95% | 157.1만 |
|---|
| 2026.01.13 | ₩123,383 | ₩127,829 | ₩123,062 | ₩127,776 | +3.56% | 216.9만 |
|---|
| 2026.01.12 | ₩120,711 | ₩123,731 | ₩120,711 | ₩123,129 | +2.00% | 131.4만 |
|---|
| 2026.01.09 | ₩120,812 | ₩121,736 | ₩119,111 | ₩120,450 | -0.30% | 198.2만 |
|---|
| 2026.01.08 | ₩118,107 | ₩121,709 | ₩116,794 | ₩120,812 | +2.29% | 203.8만 |
|---|
| 2026.01.07 | ₩119,955 | ₩120,357 | ₩117,812 | ₩118,107 | -1.54% | 193만 |
|---|
| 2026.01.06 | ₩124,374 | ₩126,129 | ₩121,589 | ₩121,709 | -2.14% | 166만 |
|---|
| 2026.01.05 | ₩122,298 | ₩125,111 | ₩121,107 | ₩124,776 | +2.03% | 178.6만 |
|---|
| 2026.01.02 | ₩120,571 | ₩123,484 | ₩119,928 | ₩123,102 | +2.10% | 164.7만 |
|---|
| 2025.12.31 | ₩120,598 | ₩121,415 | ₩119,928 | ₩120,571 | -0.02% | 113.2만 |
|---|
| 2025.12.30 | ₩122,191 | ₩122,607 | ₩120,598 | ₩120,651 | -1.26% | 138.2만 |
|---|
| 2025.12.29 | ₩125,405 | ₩125,821 | ₩122,285 | ₩122,499 | -2.32% | 147만 |
|---|
| 2025.12.26 | ₩125,821 | ₩127,655 | ₩125,526 | ₩125,687 | -0.11% | 91.4만 |
|---|
| 2025.12.24 | ₩126,129 | ₩127,455 | ₩125,647 | ₩126,530 | +0.32% | 63.4만 |
|---|
| 2025.12.23 | ₩126,423 | ₩126,718 | ₩124,394 | ₩125,312 | -0.88% | 115.7만 |
|---|
| 2025.12.22 | ₩126,155 | ₩127,883 | ₩125,298 | ₩126,129 | -0.02% | 127.2만 |
|---|
| 2025.12.19 | ₩126,062 | ₩127,347 | ₩124,656 | ₩126,772 | +0.56% | 284.8만 |
|---|
| 2025.12.18 | ₩127,937 | ₩128,539 | ₩125,794 | ₩126,410 | -1.19% | 195.6만 |
|---|
| 2025.12.17 | ₩125,459 | ₩128,539 | ₩123,999 | ₩128,446 | +2.38% | 220.6만 |
|---|
| 2025.12.16 | ₩123,919 | ₩127,120 | ₩122,446 | ₩125,365 | +1.17% | 280.8만 |
|---|
| 2025.12.15 | ₩124,388 | ₩124,736 | ₩122,178 | ₩122,459 | -1.55% | 249.6만 |
|---|
| 2025.12.12 | ₩124,548 | ₩126,155 | ₩123,906 | ₩124,763 | +0.17% | 183.7만 |
|---|
| 2025.12.11 | ₩119,928 | ₩123,825 | ₩119,232 | ₩123,705 | +3.15% | 219.3만 |
|---|
| 2025.12.10 | ₩120,598 | ₩121,696 | ₩119,325 | ₩120,008 | -0.49% | 165만 |
|---|
| 2025.12.09 | ₩122,446 | ₩122,981 | ₩120,196 | ₩121,013 | -1.17% | 210.4만 |
|---|
| 2025.12.08 | ₩121,428 | ₩123,528 | ₩120,337 | ₩122,499 | +0.88% | 167.4만 |
|---|
| 2025.12.05 | ₩121,254 | ₩123,504 | ₩120,825 | ₩122,312 | +0.87% | 200.5만 |
|---|
| 2025.12.04 | ₩123,156 | ₩124,448 | ₩120,772 | ₩121,857 | -1.05% | 184만 |
|---|
| 2025.12.03 | ₩123,745 | ₩125,285 | ₩122,807 | ₩123,330 | -0.34% | 267.7만 |
|---|
| 2025.12.02 | ₩118,883 | ₩122,901 | ₩118,140 | ₩122,218 | +2.81% | 349.8만 |
|---|
| 2025.12.01 | ₩119,499 | ₩119,627 | ₩118,020 | ₩118,683 | -0.68% | 173.5만 |
|---|
| 2025.11.28 | ₩121,214 | ₩121,368 | ₩119,232 | ₩119,499 | -1.41% | 99.5만 |
|---|
| 2025.11.26 | ₩120,196 | ₩122,553 | ₩120,122 | ₩121,562 | +1.14% | 180.1만 |
|---|
| 2025.11.25 | ₩118,482 | ₩120,457 | ₩117,588 | ₩119,607 | +0.95% | 282.1만 |
|---|
| 2025.11.24 | ₩122,406 | ₩123,069 | ₩117,758 | ₩117,812 | -3.75% | 443.4만 |
|---|
| 2025.11.21 | ₩119,928 | ₩123,316 | ₩116,084 | ₩122,687 | +2.30% | 502.2만 |
|---|
| 2025.11.20 | ₩122,607 | ₩123,290 | ₩118,040 | ₩121,321 | -1.05% | 456.7만 |
|---|
| 2025.11.19 | ₩123,223 | ₩123,517 | ₩120,638 | ₩122,285 | -0.76% | 337.4만 |
|---|
| 2025.11.18 | ₩124,629 | ₩125,519 | ₩121,816 | ₩122,044 | -2.07% | 270.8만 |
|---|
| 2025.11.17 | ₩125,218 | ₩127,321 | ₩122,432 | ₩124,093 | -0.90% | 355.6만 |
|---|
| 2025.11.14 | ₩125,057 | ₩126,946 | ₩124,830 | ₩126,397 | +1.07% | 165만 |
|---|
| 2025.11.13 | ₩126,490 | ₩127,441 | ₩124,977 | ₩125,874 | -0.49% | 191.6만 |
|---|
| 2025.11.12 | ₩124,066 | ₩125,874 | ₩123,624 | ₩125,379 | +1.06% | 155.2만 |
|---|
| 2025.11.11 | ₩123,356 | ₩125,339 | ₩122,593 | ₩125,044 | +1.37% | 127.7만 |
|---|
| 2025.11.10 | ₩121,281 | ₩123,356 | ₩120,571 | ₩123,075 | +1.48% | 147.7만 |
|---|
| 2025.11.07 | ₩119,687 | ₩122,640 | ₩117,919 | ₩122,419 | +2.28% | 138.7만 |
|---|
| 2025.11.06 | ₩119,459 | ₩119,915 | ₩117,919 | ₩119,044 | -0.35% | 173.1만 |
|---|
| 2025.11.05 | ₩120,450 | ₩123,919 | ₩120,424 | ₩121,776 | +1.10% | 183.5만 |
|---|
| 2025.11.04 | ₩121,602 | ₩121,970 | ₩119,299 | ₩120,785 | -0.67% | 132.3만 |
|---|
| 2025.11.03 | ₩117,678 | ₩121,776 | ₩116,741 | ₩121,629 | +3.36% | 327.9만 |
|---|
| 2025.10.31 | ₩119,299 | ₩119,339 | ₩117,437 | ₩118,200 | -0.92% | 147.5만 |
|---|
| 2025.10.30 | ₩120,437 | ₩120,946 | ₩118,013 | ₩119,915 | -0.43% | 214.4만 |
|---|
| 2025.10.29 | ₩122,540 | ₩123,678 | ₩119,674 | ₩120,410 | -1.74% | 200만 |
|---|
| 2025.10.28 | ₩124,575 | ₩125,379 | ₩122,124 | ₩123,772 | -0.65% | 165.4만 |
|---|
| 2025.10.27 | ₩123,169 | ₩125,553 | ₩122,533 | ₩125,419 | +1.83% | 140.9만 |
|---|
| 2025.10.24 | ₩125,258 | ₩126,343 | ₩121,401 | ₩122,901 | -1.88% | 345.3만 |
|---|
| 2025.10.23 | ₩125,888 | ₩127,227 | ₩124,322 | ₩125,178 | -0.56% | 88만 |
|---|
| 2025.10.22 | ₩126,397 | ₩127,836 | ₩124,964 | ₩125,821 | -0.46% | 116.5만 |
|---|
| 2025.10.21 | ₩125,606 | ₩126,691 | ₩124,548 | ₩125,901 | +0.23% | 127.7만 |
|---|
| 2025.10.20 | ₩125,834 | ₩126,932 | ₩125,095 | ₩125,780 | -0.04% | 111.6만 |
|---|
| 2025.10.17 | ₩124,883 | ₩126,289 | ₩124,348 | ₩126,142 | +1.01% | 147.9만 |
|---|
| 2025.10.16 | ₩126,450 | ₩128,107 | ₩124,106 | ₩124,548 | -1.50% | 163.3만 |
|---|
| 2025.10.15 | ₩126,008 | ₩128,472 | ₩125,995 | ₩126,865 | +0.68% | 177.7만 |
|---|
| 2025.10.14 | ₩124,254 | ₩127,870 | ₩124,227 | ₩125,995 | +1.40% | 248.7만 |
|---|
| 2025.10.13 | ₩119,593 | ₩125,218 | ₩119,433 | ₩124,361 | +3.99% | 268.1만 |
|---|
| 2025.10.10 | ₩119,459 | ₩122,419 | ₩119,044 | ₩120,638 | +0.99% | 318.5만 |
|---|