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 | ₩132,132 | ₩133,554 | ₩131,583 | ₩132,186 | +0.04% | 215.1만 |
| 2026.10.08 | ₩130,510 | ₩134,023 | ₩129,363 | ₩132,803 | +1.76% | 241.6만 |
| 2026.10.07 | ₩129,357 | ₩130,858 | ₩128,460 | ₩128,592 | -0.59% | 196.9만 |
| 2026.10.06 | ₩125,522 | ₩128,472 | ₩125,106 | ₩128,217 | +2.15% | 128.3만 |
| 2026.10.05 | ₩127,131 | ₩128,217 | ₩125,696 | ₩125,776 | -1.07% | 270.9만 |
| 2026.10.02 | ₩127,131 | ₩128,123 | ₩124,804 | ₩127,332 | +0.16% | 243.9만 |
| 2026.10.01 | ₩123,591 | ₩127,922 | ₩122,867 | ₩126,527 | +2.38% | 364만 |
| 2026.09.30 | ₩127,882 | ₩127,882 | ₩121,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,363 |
| -3.53% |
| 324만 |
| 2026.09.29 | ₩128,700 | ₩129,759 | ₩125,676 | ₩128,043 | -0.51% | 209.7만 |
|---|
| 2026.09.28 | ₩126,715 | ₩130,470 | ₩126,527 | ₩129,813 | +2.44% | 179.5만 |
|---|
| 2026.09.25 | ₩122,411 | ₩126,514 | ₩122,411 | ₩125,763 | +2.74% | 176.8만 |
|---|
| 2026.09.24 | ₩122,183 | ₩124,623 | ₩121,807 | ₩123,148 | +0.79% | 163.3만 |
|---|
| 2026.09.23 | ₩122,183 | ₩122,464 | ₩120,534 | ₩120,654 | -1.25% | 237만 |
|---|
| 2026.09.22 | ₩124,905 | ₩125,280 | ₩121,526 | ₩121,982 | -2.34% | 161.5만 |
|---|
| 2026.09.21 | ₩123,001 | ₩124,348 | ₩122,706 | ₩123,778 | +0.63% | 160만 |
|---|
| 2026.09.18 | ₩125,052 | ₩125,508 | ₩123,336 | ₩123,403 | -1.32% | 160.3만 |
|---|
| 2026.09.17 | ₩124,704 | ₩125,629 | ₩123,376 | ₩125,160 | +0.37% | 103.8만 |
|---|
| 2026.09.16 | ₩126,326 | ₩127,124 | ₩124,154 | ₩124,677 | -1.31% | 121.9만 |
|---|
| 2026.09.15 | ₩127,359 | ₩129,008 | ₩126,554 | ₩127,466 | +0.08% | 142.8만 |
|---|
| 2026.09.14 | ₩124,047 | ₩127,969 | ₩123,939 | ₩127,801 | +3.03% | 176.4만 |
|---|
| 2026.09.11 | ₩120,681 | ₩123,349 | ₩120,011 | ₩122,679 | +1.66% | 167.5만 |
|---|
| 2026.09.10 | ₩120,091 | ₩121,486 | ₩119,179 | ₩120,212 | +0.10% | 163만 |
|---|
| 2026.09.09 | ₩120,078 | ₩120,500 | ₩117,624 | ₩118,683 | -1.16% | 151.7만 |
|---|
| 2026.09.08 | ₩125,066 | ₩125,119 | ₩119,917 | ₩120,480 | -3.67% | 133.9만 |
|---|
| 2026.09.04 | ₩124,529 | ₩125,723 | ₩124,020 | ₩124,958 | +0.34% | 122.4만 |
|---|
| 2026.09.03 | ₩124,704 | ₩125,207 | ₩122,893 | ₩124,958 | +0.20% | 132.6만 |
|---|
| 2026.09.02 | ₩122,625 | ₩125,253 | ₩121,955 | ₩124,368 | +1.42% | 165.1만 |
|---|
| 2026.09.01 | ₩122,022 | ₩125,656 | ₩121,412 | ₩122,666 | +0.53% | 177.4만 |
|---|
| 2026.08.31 | ₩122,102 | ₩123,309 | ₩121,271 | ₩121,553 | -0.45% | 160.9만 |
|---|
| 2026.08.28 | ₩122,049 | ₩122,518 | ₩120,828 | ₩121,486 | -0.46% | 135.6만 |
|---|
| 2026.08.27 | ₩123,470 | ₩123,966 | ₩121,123 | ₩121,338 | -1.73% | 152.1만 |
|---|
| 2026.08.26 | ₩126,849 | ₩126,863 | ₩124,073 | ₩125,146 | -1.34% | 224.9만 |
|---|
| 2026.08.25 | ₩130,912 | ₩131,690 | ₩126,420 | ₩126,541 | -3.34% | 198.3만 |
|---|
| 2026.08.24 | ₩130,094 | ₩134,318 | ₩129,927 | ₩132,065 | +1.52% | 287.3만 |
|---|
| 2026.08.21 | ₩126,018 | ₩129,906 | ₩124,073 | ₩129,290 | +2.60% | 418만 |
|---|
| 2026.08.20 | ₩119,219 | ₩123,179 | ₩118,294 | ₩122,424 | +2.69% | 516.6만 |
|---|
| 2026.08.19 | ₩124,100 | ₩127,895 | ₩122,987 | ₩123,081 | -0.82% | 224.4만 |
|---|
| 2026.08.18 | ₩127,975 | ₩128,016 | ₩124,114 | ₩124,288 | -2.88% | 147.2만 |
|---|
| 2026.08.17 | ₩124,167 | ₩126,822 | ₩123,844 | ₩126,621 | +1.98% | 145.3만 |
|---|
| 2026.08.14 | ₩125,669 | ₩126,179 | ₩124,583 | ₩125,253 | -0.33% | 115만 |
|---|
| 2026.08.13 | ₩125,066 | ₩126,447 | ₩124,073 | ₩125,414 | +0.28% | 129.9만 |
|---|
| 2026.08.12 | ₩124,556 | ₩126,165 | ₩123,758 | ₩124,315 | -0.19% | 218.4만 |
|---|
| 2026.08.11 | ₩127,815 | ₩128,995 | ₩125,656 | ₩125,991 | -1.43% | 116.9만 |
|---|
| 2026.08.10 | ₩129,947 | ₩130,242 | ₩127,707 | ₩128,995 | -0.73% | 196.1만 |
|---|
| 2026.08.07 | ₩129,947 | ₩130,362 | ₩129,102 | ₩129,370 | -0.44% | 89.2만 |
|---|
| 2026.08.06 | ₩131,381 | ₩132,575 | ₩129,062 | ₩130,309 | -0.82% | 91.6만 |
|---|
| 2026.08.05 | ₩131,395 | ₩131,395 | ₩128,847 | ₩129,652 | -1.33% | 123.7만 |
|---|
| 2026.08.04 | ₩131,663 | ₩131,663 | ₩127,804 | ₩129,598 | -1.57% | 115.5만 |
|---|
| 2026.08.03 | ₩131,971 | ₩133,940 | ₩130,188 | ₩130,201 | -1.34% | 184.2만 |
|---|
| 2026.07.31 | ₩130,818 | ₩132,876 | ₩130,389 | ₩131,113 | +0.23% | 110.7만 |
|---|
| 2026.07.30 | ₩133,111 | ₩133,111 | ₩129,786 | ₩132,012 | -0.83% | 136.7만 |
|---|
| 2026.07.29 | ₩129,477 | ₩134,439 | ₩129,477 | ₩134,077 | +3.55% | 194.6만 |
|---|
| 2026.07.28 | ₩129,504 | ₩132,387 | ₩129,102 | ₩130,282 | +0.60% | 141.7만 |
|---|
| 2026.07.27 | ₩125,133 | ₩128,505 | ₩124,261 | ₩127,010 | +1.50% | 132.8만 |
|---|
| 2026.07.24 | ₩121,231 | ₩125,173 | ₩121,231 | ₩124,623 | +2.80% | 145.6만 |
|---|
| 2026.07.23 | ₩122,719 | ₩122,987 | ₩120,284 | ₩122,411 | -0.25% | 158.7만 |
|---|
| 2026.07.22 | ₩124,690 | ₩124,865 | ₩122,907 | ₩123,202 | -1.19% | 138.9만 |
|---|
| 2026.07.21 | ₩122,987 | ₩125,207 | ₩121,586 | ₩123,819 | +0.68% | 224.7만 |
|---|
| 2026.07.20 | ₩125,388 | ₩127,272 | ₩124,493 | ₩125,924 | +0.43% | 123.2만 |
|---|
| 2026.07.17 | ₩123,537 | ₩128,606 | ₩123,524 | ₩125,240 | +1.38% | 155.7만 |
|---|
| 2026.07.16 | ₩121,526 | ₩125,347 | ₩120,466 | ₩124,798 | +2.69% | 188.5만 |
|---|
| 2026.07.15 | ₩119,635 | ₩123,068 | ₩119,139 | ₩121,003 | +1.14% | 146.3만 |
|---|
| 2026.07.14 | ₩120,614 | ₩121,888 | ₩119,689 | ₩120,292 | -0.27% | 193.1만 |
|---|
| 2026.07.13 | ₩118,884 | ₩121,526 | ₩118,884 | ₩120,842 | +1.65% | 160.5만 |
|---|
| 2026.07.10 | ₩115,130 | ₩118,348 | ₩115,130 | ₩118,066 | +2.55% | 147.8만 |
|---|
| 2026.07.09 | ₩114,647 | ₩115,451 | ₩112,367 | ₩114,821 | +0.15% | 172.4만 |
|---|
| 2026.07.08 | ₩117,664 | ₩118,656 | ₩116,229 | ₩116,269 | -1.19% | 177.8만 |
|---|
| 2026.07.07 | ₩118,790 | ₩120,413 | ₩116,833 | ₩117,356 | -1.21% | 174.3만 |
|---|
| 2026.07.06 | ₩118,509 | ₩119,716 | ₩116,082 | ₩117,369 | -0.96% | 217.5만 |
|---|
| 2026.07.02 | ₩117,691 | ₩119,883 | ₩116,980 | ₩119,581 | +1.61% | 191.6만 |
|---|
| 2026.07.01 | ₩117,047 | ₩117,315 | ₩114,017 | ₩116,068 | -0.84% | 237.8만 |
|---|
| 2026.06.30 | ₩119,233 | ₩119,447 | ₩115,914 | ₩116,953 | -1.91% | 216.3만 |
|---|
| 2026.06.29 | ₩118,482 | ₩120,855 | ₩117,530 | ₩119,796 | +1.11% | 180.7만 |
|---|
| 2026.06.26 | ₩116,551 | ₩119,555 | ₩115,918 | ₩119,166 | +2.24% | 375.3만 |
|---|
| 2026.06.25 | ₩116,015 | ₩116,484 | ₩114,714 | ₩115,733 | -0.24% | 140.6만 |
|---|
| 2026.06.24 | ₩116,256 | ₩117,865 | ₩115,317 | ₩117,342 | +0.93% | 288만 |
|---|
| 2026.06.23 | ₩112,528 | ₩116,859 | ₩112,354 | ₩115,492 | +2.63% | 317.6만 |
|---|
| 2026.06.22 | ₩113,279 | ₩115,022 | ₩111,579 | ₩112,394 | -0.78% | 247.9만 |
|---|
| 2026.06.18 | ₩115,009 | ₩115,753 | ₩112,247 | ₩114,271 | -0.64% | 302.6만 |
|---|
| 2026.06.17 | ₩118,562 | ₩118,857 | ₩116,001 | ₩116,377 | -1.84% | 187.6만 |
|---|
| 2026.06.16 | ₩120,775 | ₩121,173 | ₩118,817 | ₩119,675 | -0.91% | 185.3만 |
|---|
| 2026.06.15 | ₩120,681 | ₩123,188 | ₩120,279 | ₩120,963 | +0.23% | 191.2만 |
|---|
| 2026.06.12 | ₩121,901 | ₩122,974 | ₩120,922 | ₩122,076 | +0.14% | 130만 |
|---|
| 2026.06.11 | ₩123,805 | ₩125,039 | ₩121,740 | ₩121,928 | -1.52% | 129.7만 |
|---|
| 2026.06.10 | ₩121,526 | ₩124,281 | ₩120,446 | ₩124,020 | +2.05% | 163.8만 |
|---|
| 2026.06.09 | ₩122,491 | ₩123,584 | ₩119,543 | ₩120,104 | -1.95% | 259.2만 |
|---|
| 2026.06.08 | ₩117,852 | ₩124,221 | ₩117,463 | ₩122,840 | +4.23% | 205.8만 |
|---|
| 2026.06.05 | ₩120,319 | ₩121,378 | ₩119,156 | ₩119,622 | -0.58% | 251.2만 |
|---|
| 2026.06.04 | ₩119,876 | ₩122,746 | ₩118,509 | ₩118,536 | -1.12% | 279.4만 |
|---|
| 2026.06.03 | ₩118,509 | ₩120,426 | ₩117,651 | ₩119,581 | +0.91% | 218.3만 |
|---|
| 2026.06.02 | ₩117,704 | ₩119,206 | ₩116,792 | ₩118,750 | +0.89% | 296.2만 |
|---|
| 2026.06.01 | ₩115,237 | ₩118,737 | ₩114,701 | ₩118,053 | +2.44% | 291.2만 |
|---|
| 2026.05.29 | ₩114,593 | ₩115,270 | ₩112,636 | ₩114,352 | -0.21% | 299.3만 |
|---|
| 2026.05.28 | ₩114,741 | ₩116,256 | ₩112,904 | ₩115,317 | +0.50% | 335.6만 |
|---|
| 2026.05.27 | ₩115,049 | ₩116,109 | ₩112,166 | ₩112,904 | -1.86% | 414만 |
|---|
| 2026.05.26 | ₩116,095 | ₩116,229 | ₩112,502 | ₩113,856 | -1.93% | 341.4만 |
|---|
| 2026.05.22 | ₩120,399 | ₩120,574 | ₩114,151 | ₩116,176 | -3.51% | 735.2만 |
|---|
| 2026.05.21 | ₩124,704 | ₩127,171 | ₩123,363 | ₩126,621 | +1.54% | 267.3만 |
|---|
| 2026.05.20 | ₩128,914 | ₩130,175 | ₩127,426 | ₩127,855 | -0.82% | 210.9만 |
|---|
| 2026.05.19 | ₩130,537 | ₩132,964 | ₩129,491 | ₩130,952 | +0.32% | 186.9만 |
|---|
| 2026.05.18 | ₩129,048 | ₩131,797 | ₩128,941 | ₩130,108 | +0.82% | 230.7만 |
|---|
| 2026.05.15 | ₩129,598 | ₩130,335 | ₩127,600 | ₩129,209 | -0.30% | 195.3만 |
|---|
| 2026.05.14 | ₩128,472 | ₩129,276 | ₩127,292 | ₩128,673 | +0.16% | 118.7만 |
|---|
| 2026.05.13 | ₩123,041 | ₩127,479 | ₩123,041 | ₩127,386 | +3.53% | 190.6만 |
|---|
| 2026.05.12 | ₩123,349 | ₩125,106 | ₩122,277 | ₩123,376 | +0.02% | 167.1만 |
|---|
| 2026.05.11 | ₩124,301 | ₩125,072 | ₩121,606 | ₩122,169 | -1.72% | 153.9만 |
|---|
| 2026.05.08 | ₩126,152 | ₩127,318 | ₩123,296 | ₩124,663 | -1.18% | 221.2만 |
|---|
| 2026.05.07 | ₩123,685 | ₩126,621 | ₩123,470 | ₩126,487 | +2.27% | 187.5만 |
|---|
| 2026.05.06 | ₩126,366 | ₩126,956 | ₩123,229 | ₩123,966 | -1.90% | 198.3만 |
|---|
| 2026.05.05 | ₩125,133 | ₩127,748 | ₩124,851 | ₩126,474 | +1.07% | 114.8만 |
|---|
| 2026.05.04 | ₩124,704 | ₩127,493 | ₩124,677 | ₩126,889 | +1.75% | 167.7만 |
|---|
| 2026.05.01 | ₩125,723 | ₩126,930 | ₩124,100 | ₩125,388 | -0.27% | 216.9만 |
|---|
| 2026.04.30 | ₩122,813 | ₩126,822 | ₩122,813 | ₩125,897 | +2.51% | 189.6만 |
|---|
| 2026.04.29 | ₩123,403 | ₩123,772 | ₩121,586 | ₩122,598 | -0.65% | 121.7만 |
|---|
| 2026.04.28 | ₩126,045 | ₩126,313 | ₩122,055 | ₩123,618 | -1.93% | 138.5만 |
|---|
| 2026.04.27 | ₩125,589 | ₩126,889 | ₩124,436 | ₩124,556 | -0.82% | 135.2만 |
|---|
| 2026.04.24 | ₩128,753 | ₩129,705 | ₩125,602 | ₩126,460 | -1.78% | 116만 |
|---|
| 2026.04.23 | ₩128,338 | ₩130,295 | ₩127,359 | ₩130,014 | +1.31% | 146.4만 |
|---|
| 2026.04.22 | ₩128,767 | ₩129,196 | ₩126,661 | ₩127,935 | -0.65% | 140.5만 |
|---|
| 2026.04.21 | ₩126,045 | ₩129,216 | ₩125,066 | ₩128,726 | +2.13% | 170.5만 |
|---|
| 2026.04.20 | ₩124,704 | ₩125,817 | ₩123,631 | ₩125,388 | +0.55% | 153.7만 |
|---|
| 2026.04.17 | ₩122,800 | ₩123,504 | ₩121,620 | ₩123,457 | +0.54% | 188.9만 |
|---|
| 2026.04.16 | ₩121,566 | ₩124,469 | ₩121,566 | ₩123,685 | +1.74% | 189.1만 |
|---|
| 2026.04.15 | ₩122,277 | ₩123,363 | ₩121,284 | ₩121,620 | -0.54% | 262.4만 |
|---|
| 2026.04.14 | ₩123,711 | ₩124,308 | ₩121,445 | ₩122,987 | -0.59% | 200.3만 |
|---|
| 2026.04.13 | ₩125,575 | ₩125,937 | ₩123,732 | ₩124,932 | -0.51% | 151.8만 |
|---|
| 2026.04.10 | ₩125,012 | ₩125,481 | ₩120,239 | ₩124,315 | -0.56% | 206.1만 |
|---|
| 2026.04.09 | ₩126,206 | ₩127,882 | ₩125,267 | ₩125,589 | -0.49% | 184.6만 |
|---|
| 2026.04.08 | ₩125,508 | ₩128,244 | ₩123,175 | ₩127,600 | +1.67% | 204.5만 |
|---|
| 2026.04.07 | ₩129,276 | ₩129,933 | ₩126,956 | ₩127,587 | -1.31% | 230.8만 |
|---|
| 2026.04.06 | ₩131,247 | ₩132,079 | ₩127,815 | ₩128,177 | -2.34% | 261.4만 |
|---|
| 2026.04.02 | ₩128,351 | ₩131,884 | ₩127,922 | ₩131,489 | +2.44% | 262.4만 |
|---|
| 2026.04.01 | ₩131,341 | ₩132,400 | ₩124,154 | ₩126,863 | -3.41% | 276.7만 |
|---|
| 2026.03.31 | ₩132,990 | ₩134,881 | ₩131,180 | ₩131,971 | -0.77% | 171만 |
|---|
| 2026.03.30 | ₩133,017 | ₩134,814 | ₩132,293 | ₩132,682 | -0.25% | 147.9만 |
|---|
| 2026.03.27 | ₩134,868 | ₩136,182 | ₩133,487 | ₩133,567 | -0.96% | 204.7만 |
|---|
| 2026.03.26 | ₩130,939 | ₩135,485 | ₩130,335 | ₩134,814 | +2.96% | 165.2만 |
|---|
| 2026.03.25 | ₩131,650 | ₩132,374 | ₩128,713 | ₩131,153 | -0.38% | 189.9만 |
|---|
| 2026.03.24 | ₩128,565 | ₩132,333 | ₩128,043 | ₩131,140 | +2.00% | 173.6만 |
|---|
| 2026.03.23 | ₩129,611 | ₩130,872 | ₩127,386 | ₩128,780 | -0.64% | 229.5만 |
|---|
| 2026.03.20 | ₩129,236 | ₩131,395 | ₩127,573 | ₩130,121 | +0.68% | 302.6만 |
|---|
| 2026.03.19 | ₩127,144 | ₩131,703 | ₩126,360 | ₩129,665 | +1.98% | 230.4만 |
|---|
| 2026.03.18 | ₩129,450 | ₩129,450 | ₩124,985 | ₩126,460 | -2.31% | 268.1만 |
|---|
| 2026.03.17 | ₩129,933 | ₩132,045 | ₩128,693 | ₩129,437 | -0.38% | 119.1만 |
|---|
| 2026.03.16 | ₩131,489 | ₩131,797 | ₩129,357 | ₩131,341 | -0.11% | 159.6만 |
|---|
| 2026.03.13 | ₩132,628 | ₩132,937 | ₩130,939 | ₩131,033 | -1.20% | 137.6만 |
|---|
| 2026.03.12 | ₩125,079 | ₩132,964 | ₩123,678 | ₩132,454 | +5.90% | 253.8만 |
|---|
| 2026.03.11 | ₩128,981 | ₩129,531 | ₩125,173 | ₩125,388 | -2.79% | 231만 |
|---|
| 2026.03.10 | ₩128,485 | ₩131,676 | ₩127,895 | ₩129,088 | +0.47% | 166.3만 |
|---|
| 2026.03.09 | ₩128,512 | ₩129,900 | ₩127,178 | ₩128,043 | -0.37% | 196.1만 |
|---|
| 2026.03.06 | ₩131,073 | ₩134,398 | ₩129,249 | ₩129,799 | -0.97% | 183만 |
|---|
| 2026.03.05 | ₩124,791 | ₩132,548 | ₩122,782 | ₩132,038 | +5.81% | 345.4만 |
|---|
| 2026.03.04 | ₩136,142 | ₩136,718 | ₩132,065 | ₩134,063 | -1.53% | 289.6만 |
|---|
| 2026.03.03 | ₩132,910 | ₩136,249 | ₩132,186 | ₩134,425 | +1.14% | 287.6만 |
|---|
| 2026.03.02 | ₩130,483 | ₩135,257 | ₩130,067 | ₩133,728 | +2.49% | 186.8만 |
|---|
| 2026.02.27 | ₩129,799 | ₩132,964 | ₩129,719 | ₩132,468 | +2.06% | 126.1만 |
|---|
| 2026.02.26 | ₩130,094 | ₩131,703 | ₩129,585 | ₩129,906 | -0.14% | 105.8만 |
|---|
| 2026.02.25 | ₩131,462 | ₩132,079 | ₩128,559 | ₩130,134 | -1.01% | 168.3만 |
|---|
| 2026.02.24 | ₩133,071 | ₩135,082 | ₩132,186 | ₩132,669 | -0.30% | 148.2만 |
|---|
| 2026.02.23 | ₩128,928 | ₩132,763 | ₩128,552 | ₩132,709 | +2.93% | 160.8만 |
|---|
| 2026.02.20 | ₩133,017 | ₩133,245 | ₩127,819 | ₩129,196 | -2.87% | 135.5만 |
|---|
| 2026.02.19 | ₩132,615 | ₩135,498 | ₩132,038 | ₩133,004 | +0.29% | 179.9만 |
|---|
| 2026.02.18 | ₩132,977 | ₩133,607 | ₩131,408 | ₩132,709 | -0.20% | 140.3만 |
|---|
| 2026.02.17 | ₩139,159 | ₩141,840 | ₩132,655 | ₩133,339 | -4.18% | 222.3만 |
|---|
| 2026.02.13 | ₩134,868 | ₩138,971 | ₩134,077 | ₩137,818 | +2.19% | 196.6만 |
|---|
| 2026.02.12 | ₩134,090 | ₩137,301 | ₩133,728 | ₩134,841 | +0.56% | 203.2만 |
|---|
| 2026.02.11 | ₩131,100 | ₩134,010 | ₩129,866 | ₩133,446 | +1.79% | 107.2만 |
|---|
| 2026.02.10 | ₩134,841 | ₩135,511 | ₩131,019 | ₩131,127 | -2.75% | 130.8만 |
|---|
| 2026.02.09 | ₩135,055 | ₩136,209 | ₩132,950 | ₩134,465 | -0.44% | 154.7만 |
|---|
| 2026.02.06 | ₩132,749 | ₩135,632 | ₩132,213 | ₩134,626 | +1.41% | 237.4만 |
|---|
| 2026.02.05 | ₩133,688 | ₩134,298 | ₩130,778 | ₩133,125 | -0.42% | 262.6만 |
|---|
| 2026.02.04 | ₩129,799 | ₩133,956 | ₩129,397 | ₩132,186 | +1.84% | 327.4만 |
|---|
| 2026.02.03 | ₩123,671 | ₩129,839 | ₩122,679 | ₩128,458 | +3.87% | 224.7만 |
|---|
| 2026.02.02 | ₩124,208 | ₩125,240 | ₩123,148 | ₩123,765 | -0.36% | 137.5만 |
|---|
| 2026.01.30 | ₩120,681 | ₩123,953 | ₩119,769 | ₩123,953 | +2.71% | 205.7만 |
|---|
| 2026.01.29 | ₩122,652 | ₩123,363 | ₩120,735 | ₩121,043 | -1.31% | 205.7만 |
|---|
| 2026.01.28 | ₩125,227 | ₩125,642 | ₩120,359 | ₩122,800 | -1.94% | 311.5만 |
|---|
| 2026.01.27 | ₩131,194 | ₩131,395 | ₩125,119 | ₩128,002 | -2.43% | 177.5만 |
|---|
| 2026.01.26 | ₩131,408 | ₩132,132 | ₩129,383 | ₩130,899 | -0.39% | 234.3만 |
|---|
| 2026.01.23 | ₩128,284 | ₩130,671 | ₩127,399 | ₩130,671 | +1.86% | 156.3만 |
|---|
| 2026.01.22 | ₩127,627 | ₩131,073 | ₩127,479 | ₩128,726 | +0.86% | 160.5만 |
|---|
| 2026.01.21 | ₩124,234 | ₩129,826 | ₩124,234 | ₩126,916 | +2.16% | 183.2만 |
|---|
| 2026.01.20 | ₩125,160 | ₩125,441 | ₩122,652 | ₩123,591 | -1.25% | 184.5만 |
|---|
| 2026.01.16 | ₩126,313 | ₩126,661 | ₩123,564 | ₩125,240 | -0.85% | 201.9만 |
|---|
| 2026.01.15 | ₩127,895 | ₩129,866 | ₩127,158 | ₩127,265 | -0.49% | 180만 |
|---|
| 2026.01.14 | ₩127,426 | ₩130,161 | ₩126,728 | ₩128,633 | +0.95% | 157.1만 |
|---|
| 2026.01.13 | ₩123,537 | ₩127,989 | ₩123,215 | ₩127,935 | +3.56% | 216.9만 |
|---|
| 2026.01.12 | ₩120,862 | ₩123,886 | ₩120,862 | ₩123,282 | +2.00% | 131.4만 |
|---|
| 2026.01.09 | ₩120,963 | ₩121,888 | ₩119,260 | ₩120,601 | -0.30% | 198.2만 |
|---|
| 2026.01.08 | ₩118,254 | ₩121,861 | ₩116,940 | ₩120,963 | +2.29% | 203.8만 |
|---|
| 2026.01.07 | ₩120,104 | ₩120,507 | ₩117,959 | ₩118,254 | -1.54% | 193만 |
|---|
| 2026.01.06 | ₩124,529 | ₩126,286 | ₩121,740 | ₩121,861 | -2.14% | 166만 |
|---|
| 2026.01.05 | ₩122,451 | ₩125,267 | ₩121,258 | ₩124,932 | +2.03% | 178.6만 |
|---|
| 2026.01.02 | ₩120,721 | ₩123,638 | ₩120,078 | ₩123,256 | +2.10% | 164.7만 |
|---|
| 2025.12.31 | ₩120,748 | ₩121,566 | ₩120,078 | ₩120,721 | -0.02% | 113.2만 |
|---|
| 2025.12.30 | ₩122,344 | ₩122,759 | ₩120,748 | ₩120,802 | -1.26% | 138.2만 |
|---|
| 2025.12.29 | ₩125,562 | ₩125,978 | ₩122,438 | ₩122,652 | -2.32% | 147만 |
|---|
| 2025.12.26 | ₩125,978 | ₩127,815 | ₩125,683 | ₩125,843 | -0.11% | 91.4만 |
|---|
| 2025.12.24 | ₩126,286 | ₩127,613 | ₩125,803 | ₩126,688 | +0.32% | 63.4만 |
|---|
| 2025.12.23 | ₩126,581 | ₩126,876 | ₩124,549 | ₩125,468 | -0.88% | 115.7만 |
|---|
| 2025.12.22 | ₩126,313 | ₩128,043 | ₩125,455 | ₩126,286 | -0.02% | 127.2만 |
|---|
| 2025.12.19 | ₩126,219 | ₩127,506 | ₩124,811 | ₩126,930 | +0.56% | 284.8만 |
|---|
| 2025.12.18 | ₩128,096 | ₩128,700 | ₩125,951 | ₩126,568 | -1.19% | 195.6만 |
|---|
| 2025.12.17 | ₩125,616 | ₩128,700 | ₩124,154 | ₩128,606 | +2.38% | 220.6만 |
|---|
| 2025.12.16 | ₩124,073 | ₩127,278 | ₩122,598 | ₩125,522 | +1.17% | 280.8만 |
|---|
| 2025.12.15 | ₩124,543 | ₩124,891 | ₩122,330 | ₩122,612 | -1.55% | 249.6만 |
|---|
| 2025.12.12 | ₩124,704 | ₩126,313 | ₩124,060 | ₩124,918 | +0.17% | 183.7만 |
|---|
| 2025.12.11 | ₩120,078 | ₩123,980 | ₩119,380 | ₩123,859 | +3.15% | 219.3만 |
|---|
| 2025.12.10 | ₩120,748 | ₩121,848 | ₩119,474 | ₩120,158 | -0.49% | 165만 |
|---|
| 2025.12.09 | ₩122,598 | ₩123,135 | ₩120,346 | ₩121,164 | -1.17% | 210.4만 |
|---|
| 2025.12.08 | ₩121,579 | ₩123,682 | ₩120,487 | ₩122,652 | +0.88% | 167.4만 |
|---|
| 2025.12.05 | ₩121,405 | ₩123,658 | ₩120,976 | ₩122,464 | +0.87% | 200.5만 |
|---|
| 2025.12.04 | ₩123,309 | ₩124,603 | ₩120,922 | ₩122,008 | -1.05% | 184만 |
|---|
| 2025.12.03 | ₩123,899 | ₩125,441 | ₩122,961 | ₩123,483 | -0.34% | 267.7만 |
|---|
| 2025.12.02 | ₩119,032 | ₩123,054 | ₩118,287 | ₩122,371 | +2.81% | 349.8만 |
|---|
| 2025.12.01 | ₩119,649 | ₩119,776 | ₩118,167 | ₩118,831 | -0.68% | 173.5만 |
|---|
| 2025.11.28 | ₩121,365 | ₩121,519 | ₩119,380 | ₩119,649 | -1.41% | 99.5만 |
|---|
| 2025.11.26 | ₩120,346 | ₩122,706 | ₩120,272 | ₩121,713 | +1.14% | 180.1만 |
|---|
| 2025.11.25 | ₩118,629 | ₩120,607 | ₩117,735 | ₩119,756 | +0.95% | 282.1만 |
|---|
| 2025.11.24 | ₩122,558 | ₩123,222 | ₩117,905 | ₩117,959 | -3.75% | 443.4만 |
|---|
| 2025.11.21 | ₩120,078 | ₩123,470 | ₩116,229 | ₩122,840 | +2.30% | 502.2만 |
|---|
| 2025.11.20 | ₩122,759 | ₩123,443 | ₩118,187 | ₩121,472 | -1.05% | 456.7만 |
|---|
| 2025.11.19 | ₩123,376 | ₩123,671 | ₩120,788 | ₩122,438 | -0.76% | 337.4만 |
|---|
| 2025.11.18 | ₩124,784 | ₩125,676 | ₩121,968 | ₩122,196 | -2.07% | 270.8만 |
|---|
| 2025.11.17 | ₩125,374 | ₩127,479 | ₩122,585 | ₩124,248 | -0.90% | 355.6만 |
|---|
| 2025.11.14 | ₩125,213 | ₩127,104 | ₩124,985 | ₩126,554 | +1.07% | 165만 |
|---|
| 2025.11.13 | ₩126,648 | ₩127,600 | ₩125,133 | ₩126,031 | -0.49% | 191.6만 |
|---|
| 2025.11.12 | ₩124,221 | ₩126,031 | ₩123,778 | ₩125,535 | +1.06% | 155.2만 |
|---|
| 2025.11.11 | ₩123,510 | ₩125,495 | ₩122,746 | ₩125,200 | +1.37% | 127.7만 |
|---|
| 2025.11.10 | ₩121,432 | ₩123,510 | ₩120,721 | ₩123,229 | +1.48% | 147.7만 |
|---|
| 2025.11.07 | ₩119,836 | ₩122,793 | ₩118,066 | ₩122,572 | +2.28% | 138.7만 |
|---|
| 2025.11.06 | ₩119,608 | ₩120,064 | ₩118,066 | ₩119,193 | -0.35% | 173.1만 |
|---|
| 2025.11.05 | ₩120,601 | ₩124,073 | ₩120,574 | ₩121,928 | +1.10% | 183.5만 |
|---|
| 2025.11.04 | ₩121,754 | ₩122,122 | ₩119,447 | ₩120,936 | -0.67% | 132.3만 |
|---|
| 2025.11.03 | ₩117,825 | ₩121,928 | ₩116,886 | ₩121,781 | +3.36% | 327.9만 |
|---|
| 2025.10.31 | ₩119,447 | ₩119,488 | ₩117,584 | ₩118,348 | -0.92% | 147.5만 |
|---|
| 2025.10.30 | ₩120,587 | ₩121,097 | ₩118,160 | ₩120,064 | -0.43% | 214.4만 |
|---|
| 2025.10.29 | ₩122,692 | ₩123,832 | ₩119,823 | ₩120,560 | -1.74% | 200만 |
|---|
| 2025.10.28 | ₩124,731 | ₩125,535 | ₩122,277 | ₩123,926 | -0.65% | 165.4만 |
|---|
| 2025.10.27 | ₩123,323 | ₩125,709 | ₩122,686 | ₩125,575 | +1.83% | 140.9만 |
|---|
| 2025.10.24 | ₩125,414 | ₩126,501 | ₩121,553 | ₩123,054 | -1.88% | 345.3만 |
|---|
| 2025.10.23 | ₩126,045 | ₩127,386 | ₩124,477 | ₩125,334 | -0.56% | 88만 |
|---|
| 2025.10.22 | ₩126,554 | ₩127,996 | ₩125,119 | ₩125,978 | -0.46% | 116.5만 |
|---|
| 2025.10.21 | ₩125,763 | ₩126,849 | ₩124,704 | ₩126,058 | +0.23% | 127.7만 |
|---|
| 2025.10.20 | ₩125,991 | ₩127,091 | ₩125,251 | ₩125,937 | -0.04% | 111.6만 |
|---|
| 2025.10.17 | ₩125,039 | ₩126,447 | ₩124,503 | ₩126,299 | +1.01% | 147.9만 |
|---|
| 2025.10.16 | ₩126,608 | ₩128,266 | ₩124,261 | ₩124,704 | -1.50% | 163.3만 |
|---|
| 2025.10.15 | ₩126,165 | ₩128,633 | ₩126,152 | ₩127,023 | +0.68% | 177.7만 |
|---|
| 2025.10.14 | ₩124,409 | ₩128,029 | ₩124,382 | ₩126,152 | +1.40% | 248.7만 |
|---|
| 2025.10.13 | ₩119,742 | ₩125,374 | ₩119,581 | ₩124,516 | +3.99% | 268.1만 |
|---|
| 2025.10.10 | ₩119,608 | ₩122,572 | ₩119,193 | ₩120,788 | +0.99% | 318.5만 |
|---|