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 | ₩132,152 | ₩133,574 | ₩131,602 | ₩132,206 | +0.04% | 215.1만 |
| 2026.10.08 | ₩130,529 | ₩134,043 | ₩129,383 | ₩132,823 | +1.76% | 241.6만 |
| 2026.10.07 | ₩129,376 | ₩130,878 | ₩128,479 | ₩128,611 | -0.59% | 196.9만 |
| 2026.10.06 | ₩125,540 | ₩128,491 | ₩125,125 | ₩128,236 | +2.15% | 128.3만 |
| 2026.10.05 | ₩127,150 | ₩128,236 | ₩125,715 | ₩125,795 | -1.07% | 270.9만 |
| 2026.10.02 | ₩127,150 | ₩128,142 | ₩124,823 | ₩127,351 | +0.16% | 243.9만 |
| 2026.10.01 | ₩123,609 | ₩127,941 | ₩122,885 | ₩126,546 | +2.38% | 364만 |
| 2026.09.30 | ₩127,901 | ₩127,901 | ₩121,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,381 |
| -3.53% |
| 324만 |
| 2026.09.29 | ₩128,719 | ₩129,778 | ₩125,695 | ₩128,062 | -0.51% | 209.7만 |
|---|
| 2026.09.28 | ₩126,734 | ₩130,489 | ₩126,546 | ₩129,832 | +2.44% | 179.5만 |
|---|
| 2026.09.25 | ₩122,429 | ₩126,533 | ₩122,429 | ₩125,782 | +2.74% | 176.8만 |
|---|
| 2026.09.24 | ₩122,201 | ₩124,642 | ₩121,826 | ₩123,167 | +0.79% | 163.3만 |
|---|
| 2026.09.23 | ₩122,201 | ₩122,483 | ₩120,551 | ₩120,672 | -1.25% | 237만 |
|---|
| 2026.09.22 | ₩124,923 | ₩125,299 | ₩121,544 | ₩122,000 | -2.34% | 161.5만 |
|---|
| 2026.09.21 | ₩123,019 | ₩124,367 | ₩122,724 | ₩123,797 | +0.63% | 160만 |
|---|
| 2026.09.18 | ₩125,071 | ₩125,527 | ₩123,354 | ₩123,421 | -1.32% | 160.3만 |
|---|
| 2026.09.17 | ₩124,722 | ₩125,648 | ₩123,395 | ₩125,178 | +0.37% | 103.8만 |
|---|
| 2026.09.16 | ₩126,345 | ₩127,143 | ₩124,172 | ₩124,695 | -1.31% | 121.9만 |
|---|
| 2026.09.15 | ₩127,378 | ₩129,027 | ₩126,573 | ₩127,485 | +0.08% | 142.8만 |
|---|
| 2026.09.14 | ₩124,065 | ₩127,988 | ₩123,958 | ₩127,820 | +3.03% | 176.4만 |
|---|
| 2026.09.11 | ₩120,699 | ₩123,368 | ₩120,028 | ₩122,697 | +1.66% | 167.5만 |
|---|
| 2026.09.10 | ₩120,109 | ₩121,504 | ₩119,197 | ₩120,230 | +0.10% | 163만 |
|---|
| 2026.09.09 | ₩120,096 | ₩120,518 | ₩117,641 | ₩118,701 | -1.16% | 151.7만 |
|---|
| 2026.09.08 | ₩125,084 | ₩125,138 | ₩119,935 | ₩120,498 | -3.67% | 133.9만 |
|---|
| 2026.09.04 | ₩124,548 | ₩125,742 | ₩124,038 | ₩124,977 | +0.34% | 122.4만 |
|---|
| 2026.09.03 | ₩124,722 | ₩125,225 | ₩122,912 | ₩124,977 | +0.20% | 132.6만 |
|---|
| 2026.09.02 | ₩122,644 | ₩125,272 | ₩121,973 | ₩124,387 | +1.42% | 165.1만 |
|---|
| 2026.09.01 | ₩122,040 | ₩125,674 | ₩121,430 | ₩122,684 | +0.53% | 177.4만 |
|---|
| 2026.08.31 | ₩122,121 | ₩123,328 | ₩121,289 | ₩121,571 | -0.45% | 160.9만 |
|---|
| 2026.08.28 | ₩122,067 | ₩122,536 | ₩120,847 | ₩121,504 | -0.46% | 135.6만 |
|---|
| 2026.08.27 | ₩123,488 | ₩123,985 | ₩121,142 | ₩121,356 | -1.73% | 152.1만 |
|---|
| 2026.08.26 | ₩126,868 | ₩126,881 | ₩124,092 | ₩125,165 | -1.34% | 224.9만 |
|---|
| 2026.08.25 | ₩130,932 | ₩131,709 | ₩126,439 | ₩126,560 | -3.34% | 198.3만 |
|---|
| 2026.08.24 | ₩130,114 | ₩134,338 | ₩129,946 | ₩132,085 | +1.52% | 287.3만 |
|---|
| 2026.08.21 | ₩126,037 | ₩129,926 | ₩124,092 | ₩129,309 | +2.60% | 418만 |
|---|
| 2026.08.20 | ₩119,237 | ₩123,197 | ₩118,312 | ₩122,442 | +2.69% | 516.6만 |
|---|
| 2026.08.19 | ₩124,119 | ₩127,914 | ₩123,006 | ₩123,100 | -0.82% | 224.4만 |
|---|
| 2026.08.18 | ₩127,995 | ₩128,035 | ₩124,132 | ₩124,307 | -2.88% | 147.2만 |
|---|
| 2026.08.17 | ₩124,186 | ₩126,841 | ₩123,863 | ₩126,640 | +1.98% | 145.3만 |
|---|
| 2026.08.14 | ₩125,688 | ₩126,198 | ₩124,602 | ₩125,272 | -0.33% | 115만 |
|---|
| 2026.08.13 | ₩125,084 | ₩126,466 | ₩124,092 | ₩125,433 | +0.28% | 129.9만 |
|---|
| 2026.08.12 | ₩124,575 | ₩126,184 | ₩123,777 | ₩124,333 | -0.19% | 218.4만 |
|---|
| 2026.08.11 | ₩127,834 | ₩129,014 | ₩125,674 | ₩126,010 | -1.43% | 116.9만 |
|---|
| 2026.08.10 | ₩129,966 | ₩130,261 | ₩127,726 | ₩129,014 | -0.73% | 196.1만 |
|---|
| 2026.08.07 | ₩129,966 | ₩130,382 | ₩129,121 | ₩129,389 | -0.44% | 89.2만 |
|---|
| 2026.08.06 | ₩131,401 | ₩132,595 | ₩129,081 | ₩130,328 | -0.82% | 91.6만 |
|---|
| 2026.08.05 | ₩131,414 | ₩131,414 | ₩128,866 | ₩129,671 | -1.33% | 123.7만 |
|---|
| 2026.08.04 | ₩131,683 | ₩131,683 | ₩127,823 | ₩129,617 | -1.57% | 115.5만 |
|---|
| 2026.08.03 | ₩131,991 | ₩133,960 | ₩130,207 | ₩130,221 | -1.34% | 184.2만 |
|---|
| 2026.07.31 | ₩130,838 | ₩132,896 | ₩130,409 | ₩131,133 | +0.23% | 110.7만 |
|---|
| 2026.07.30 | ₩133,131 | ₩133,131 | ₩129,805 | ₩132,031 | -0.83% | 136.7만 |
|---|
| 2026.07.29 | ₩129,497 | ₩134,459 | ₩129,497 | ₩134,097 | +3.55% | 194.6만 |
|---|
| 2026.07.28 | ₩129,523 | ₩132,407 | ₩129,121 | ₩130,301 | +0.60% | 141.7만 |
|---|
| 2026.07.27 | ₩125,151 | ₩128,524 | ₩124,280 | ₩127,029 | +1.50% | 132.8만 |
|---|
| 2026.07.24 | ₩121,249 | ₩125,192 | ₩121,249 | ₩124,642 | +2.80% | 145.6만 |
|---|
| 2026.07.23 | ₩122,737 | ₩123,006 | ₩120,302 | ₩122,429 | -0.25% | 158.7만 |
|---|
| 2026.07.22 | ₩124,709 | ₩124,883 | ₩122,925 | ₩123,220 | -1.19% | 138.9만 |
|---|
| 2026.07.21 | ₩123,006 | ₩125,225 | ₩121,604 | ₩123,837 | +0.68% | 224.7만 |
|---|
| 2026.07.20 | ₩125,406 | ₩127,291 | ₩124,512 | ₩125,943 | +0.43% | 123.2만 |
|---|
| 2026.07.17 | ₩123,556 | ₩128,625 | ₩123,542 | ₩125,259 | +1.38% | 155.7만 |
|---|
| 2026.07.16 | ₩121,544 | ₩125,366 | ₩120,484 | ₩124,816 | +2.69% | 188.5만 |
|---|
| 2026.07.15 | ₩119,653 | ₩123,086 | ₩119,157 | ₩121,021 | +1.14% | 146.3만 |
|---|
| 2026.07.14 | ₩120,632 | ₩121,906 | ₩119,707 | ₩120,310 | -0.27% | 193.1만 |
|---|
| 2026.07.13 | ₩118,902 | ₩121,544 | ₩118,902 | ₩120,860 | +1.65% | 160.5만 |
|---|
| 2026.07.10 | ₩115,147 | ₩118,365 | ₩115,147 | ₩118,084 | +2.55% | 147.8만 |
|---|
| 2026.07.09 | ₩114,664 | ₩115,469 | ₩112,384 | ₩114,838 | +0.15% | 172.4만 |
|---|
| 2026.07.08 | ₩117,682 | ₩118,674 | ₩116,247 | ₩116,287 | -1.19% | 177.8만 |
|---|
| 2026.07.07 | ₩118,808 | ₩120,431 | ₩116,850 | ₩117,373 | -1.21% | 174.3만 |
|---|
| 2026.07.06 | ₩118,526 | ₩119,733 | ₩116,099 | ₩117,386 | -0.96% | 217.5만 |
|---|
| 2026.07.02 | ₩117,708 | ₩119,901 | ₩116,998 | ₩119,599 | +1.61% | 191.6만 |
|---|
| 2026.07.01 | ₩117,065 | ₩117,333 | ₩114,034 | ₩116,086 | -0.84% | 237.8만 |
|---|
| 2026.06.30 | ₩119,251 | ₩119,465 | ₩115,931 | ₩116,971 | -1.91% | 216.3만 |
|---|
| 2026.06.29 | ₩118,500 | ₩120,873 | ₩117,547 | ₩119,814 | +1.11% | 180.7만 |
|---|
| 2026.06.26 | ₩116,568 | ₩119,572 | ₩115,935 | ₩119,184 | +2.24% | 375.3만 |
|---|
| 2026.06.25 | ₩116,032 | ₩116,501 | ₩114,731 | ₩115,750 | -0.24% | 140.6만 |
|---|
| 2026.06.24 | ₩116,273 | ₩117,883 | ₩115,335 | ₩117,360 | +0.93% | 288만 |
|---|
| 2026.06.23 | ₩112,545 | ₩116,877 | ₩112,371 | ₩115,509 | +2.63% | 317.6만 |
|---|
| 2026.06.22 | ₩113,296 | ₩115,040 | ₩111,596 | ₩112,411 | -0.78% | 247.9만 |
|---|
| 2026.06.18 | ₩115,026 | ₩115,770 | ₩112,263 | ₩114,289 | -0.64% | 302.6만 |
|---|
| 2026.06.17 | ₩118,580 | ₩118,875 | ₩116,019 | ₩116,394 | -1.84% | 187.6만 |
|---|
| 2026.06.16 | ₩120,793 | ₩121,191 | ₩118,835 | ₩119,693 | -0.91% | 185.3만 |
|---|
| 2026.06.15 | ₩120,699 | ₩123,207 | ₩120,297 | ₩120,981 | +0.23% | 191.2만 |
|---|
| 2026.06.12 | ₩121,919 | ₩122,992 | ₩120,940 | ₩122,094 | +0.14% | 130만 |
|---|
| 2026.06.11 | ₩123,824 | ₩125,058 | ₩121,758 | ₩121,946 | -1.52% | 129.7만 |
|---|
| 2026.06.10 | ₩121,544 | ₩124,300 | ₩120,464 | ₩124,038 | +2.05% | 163.8만 |
|---|
| 2026.06.09 | ₩122,509 | ₩123,602 | ₩119,560 | ₩120,122 | -1.95% | 259.2만 |
|---|
| 2026.06.08 | ₩117,869 | ₩124,240 | ₩117,480 | ₩122,858 | +4.23% | 205.8만 |
|---|
| 2026.06.05 | ₩120,337 | ₩121,396 | ₩119,174 | ₩119,640 | -0.58% | 251.2만 |
|---|
| 2026.06.04 | ₩119,894 | ₩122,764 | ₩118,526 | ₩118,553 | -1.12% | 279.4만 |
|---|
| 2026.06.03 | ₩118,526 | ₩120,444 | ₩117,668 | ₩119,599 | +0.91% | 218.3만 |
|---|
| 2026.06.02 | ₩117,722 | ₩119,224 | ₩116,810 | ₩118,768 | +0.89% | 296.2만 |
|---|
| 2026.06.01 | ₩115,254 | ₩118,754 | ₩114,718 | ₩118,070 | +2.44% | 291.2만 |
|---|
| 2026.05.29 | ₩114,610 | ₩115,288 | ₩112,652 | ₩114,369 | -0.21% | 299.3만 |
|---|
| 2026.05.28 | ₩114,758 | ₩116,273 | ₩112,921 | ₩115,335 | +0.50% | 335.6만 |
|---|
| 2026.05.27 | ₩115,066 | ₩116,126 | ₩112,183 | ₩112,921 | -1.86% | 414만 |
|---|
| 2026.05.26 | ₩116,112 | ₩116,247 | ₩112,518 | ₩113,873 | -1.93% | 341.4만 |
|---|
| 2026.05.22 | ₩120,417 | ₩120,592 | ₩114,168 | ₩116,193 | -3.51% | 735.2만 |
|---|
| 2026.05.21 | ₩124,722 | ₩127,190 | ₩123,381 | ₩126,640 | +1.54% | 267.3만 |
|---|
| 2026.05.20 | ₩128,933 | ₩130,194 | ₩127,445 | ₩127,874 | -0.82% | 210.9만 |
|---|
| 2026.05.19 | ₩130,556 | ₩132,983 | ₩129,510 | ₩130,972 | +0.32% | 186.9만 |
|---|
| 2026.05.18 | ₩129,067 | ₩131,817 | ₩128,960 | ₩130,127 | +0.82% | 230.7만 |
|---|
| 2026.05.15 | ₩129,617 | ₩130,355 | ₩127,619 | ₩129,228 | -0.30% | 195.3만 |
|---|
| 2026.05.14 | ₩128,491 | ₩129,295 | ₩127,311 | ₩128,692 | +0.16% | 118.7만 |
|---|
| 2026.05.13 | ₩123,059 | ₩127,498 | ₩123,059 | ₩127,404 | +3.53% | 190.6만 |
|---|
| 2026.05.12 | ₩123,368 | ₩125,125 | ₩122,295 | ₩123,395 | +0.02% | 167.1만 |
|---|
| 2026.05.11 | ₩124,320 | ₩125,091 | ₩121,624 | ₩122,188 | -1.72% | 153.9만 |
|---|
| 2026.05.08 | ₩126,171 | ₩127,337 | ₩123,314 | ₩124,682 | -1.18% | 221.2만 |
|---|
| 2026.05.07 | ₩123,703 | ₩126,640 | ₩123,488 | ₩126,506 | +2.27% | 187.5만 |
|---|
| 2026.05.06 | ₩126,385 | ₩126,975 | ₩123,247 | ₩123,985 | -1.90% | 198.3만 |
|---|
| 2026.05.05 | ₩125,151 | ₩127,767 | ₩124,870 | ₩126,493 | +1.07% | 114.8만 |
|---|
| 2026.05.04 | ₩124,722 | ₩127,512 | ₩124,695 | ₩126,908 | +1.75% | 167.7만 |
|---|
| 2026.05.01 | ₩125,742 | ₩126,949 | ₩124,119 | ₩125,406 | -0.27% | 216.9만 |
|---|
| 2026.04.30 | ₩122,831 | ₩126,841 | ₩122,831 | ₩125,916 | +2.51% | 189.6만 |
|---|
| 2026.04.29 | ₩123,421 | ₩123,790 | ₩121,604 | ₩122,617 | -0.65% | 121.7만 |
|---|
| 2026.04.28 | ₩126,063 | ₩126,332 | ₩122,074 | ₩123,636 | -1.93% | 138.5만 |
|---|
| 2026.04.27 | ₩125,607 | ₩126,908 | ₩124,454 | ₩124,575 | -0.82% | 135.2만 |
|---|
| 2026.04.24 | ₩128,772 | ₩129,725 | ₩125,621 | ₩126,479 | -1.78% | 116만 |
|---|
| 2026.04.23 | ₩128,357 | ₩130,315 | ₩127,378 | ₩130,033 | +1.31% | 146.4만 |
|---|
| 2026.04.22 | ₩128,786 | ₩129,215 | ₩126,680 | ₩127,954 | -0.65% | 140.5만 |
|---|
| 2026.04.21 | ₩126,063 | ₩129,235 | ₩125,084 | ₩128,746 | +2.13% | 170.5만 |
|---|
| 2026.04.20 | ₩124,722 | ₩125,835 | ₩123,649 | ₩125,406 | +0.55% | 153.7만 |
|---|
| 2026.04.17 | ₩122,818 | ₩123,522 | ₩121,638 | ₩123,475 | +0.54% | 188.9만 |
|---|
| 2026.04.16 | ₩121,584 | ₩124,488 | ₩121,584 | ₩123,703 | +1.74% | 189.1만 |
|---|
| 2026.04.15 | ₩122,295 | ₩123,381 | ₩121,302 | ₩121,638 | -0.54% | 262.4만 |
|---|
| 2026.04.14 | ₩123,730 | ₩124,327 | ₩121,463 | ₩123,006 | -0.59% | 200.3만 |
|---|
| 2026.04.13 | ₩125,594 | ₩125,956 | ₩123,750 | ₩124,950 | -0.51% | 151.8만 |
|---|
| 2026.04.10 | ₩125,031 | ₩125,500 | ₩120,256 | ₩124,333 | -0.56% | 206.1만 |
|---|
| 2026.04.09 | ₩126,224 | ₩127,901 | ₩125,286 | ₩125,607 | -0.49% | 184.6만 |
|---|
| 2026.04.08 | ₩125,527 | ₩128,263 | ₩123,193 | ₩127,619 | +1.67% | 204.5만 |
|---|
| 2026.04.07 | ₩129,295 | ₩129,953 | ₩126,975 | ₩127,606 | -1.31% | 230.8만 |
|---|
| 2026.04.06 | ₩131,267 | ₩132,098 | ₩127,834 | ₩128,196 | -2.34% | 261.4만 |
|---|
| 2026.04.02 | ₩128,370 | ₩131,904 | ₩127,941 | ₩131,508 | +2.44% | 262.4만 |
|---|
| 2026.04.01 | ₩131,361 | ₩132,420 | ₩124,172 | ₩126,881 | -3.41% | 276.7만 |
|---|
| 2026.03.31 | ₩133,010 | ₩134,901 | ₩131,200 | ₩131,991 | -0.77% | 171만 |
|---|
| 2026.03.30 | ₩133,037 | ₩134,834 | ₩132,313 | ₩132,702 | -0.25% | 147.9만 |
|---|
| 2026.03.27 | ₩134,888 | ₩136,202 | ₩133,507 | ₩133,587 | -0.96% | 204.7만 |
|---|
| 2026.03.26 | ₩130,958 | ₩135,505 | ₩130,355 | ₩134,834 | +2.96% | 165.2만 |
|---|
| 2026.03.25 | ₩131,669 | ₩132,393 | ₩128,732 | ₩131,173 | -0.38% | 189.9만 |
|---|
| 2026.03.24 | ₩128,585 | ₩132,353 | ₩128,062 | ₩131,160 | +2.00% | 173.6만 |
|---|
| 2026.03.23 | ₩129,631 | ₩130,891 | ₩127,404 | ₩128,799 | -0.64% | 229.5만 |
|---|
| 2026.03.20 | ₩129,255 | ₩131,414 | ₩127,592 | ₩130,140 | +0.68% | 302.6만 |
|---|
| 2026.03.19 | ₩127,163 | ₩131,723 | ₩126,379 | ₩129,684 | +1.98% | 230.4만 |
|---|
| 2026.03.18 | ₩129,470 | ₩129,470 | ₩125,004 | ₩126,479 | -2.31% | 268.1만 |
|---|
| 2026.03.17 | ₩129,953 | ₩132,065 | ₩128,712 | ₩129,456 | -0.38% | 119.1만 |
|---|
| 2026.03.16 | ₩131,508 | ₩131,817 | ₩129,376 | ₩131,361 | -0.11% | 159.6만 |
|---|
| 2026.03.13 | ₩132,648 | ₩132,957 | ₩130,958 | ₩131,052 | -1.20% | 137.6만 |
|---|
| 2026.03.12 | ₩125,098 | ₩132,983 | ₩123,696 | ₩132,474 | +5.90% | 253.8만 |
|---|
| 2026.03.11 | ₩129,000 | ₩129,550 | ₩125,192 | ₩125,406 | -2.79% | 231만 |
|---|
| 2026.03.10 | ₩128,504 | ₩131,696 | ₩127,914 | ₩129,108 | +0.47% | 166.3만 |
|---|
| 2026.03.09 | ₩128,531 | ₩129,919 | ₩127,197 | ₩128,062 | -0.37% | 196.1만 |
|---|
| 2026.03.06 | ₩131,093 | ₩134,418 | ₩129,269 | ₩129,818 | -0.97% | 183만 |
|---|
| 2026.03.05 | ₩124,809 | ₩132,568 | ₩122,801 | ₩132,058 | +5.81% | 345.4만 |
|---|
| 2026.03.04 | ₩136,162 | ₩136,739 | ₩132,085 | ₩134,083 | -1.53% | 289.6만 |
|---|
| 2026.03.03 | ₩132,930 | ₩136,269 | ₩132,206 | ₩134,445 | +1.14% | 287.6만 |
|---|
| 2026.03.02 | ₩130,502 | ₩135,277 | ₩130,087 | ₩133,748 | +2.49% | 186.8만 |
|---|
| 2026.02.27 | ₩129,818 | ₩132,983 | ₩129,738 | ₩132,487 | +2.06% | 126.1만 |
|---|
| 2026.02.26 | ₩130,114 | ₩131,723 | ₩129,604 | ₩129,926 | -0.14% | 105.8만 |
|---|
| 2026.02.25 | ₩131,481 | ₩132,098 | ₩128,578 | ₩130,154 | -1.01% | 168.3만 |
|---|
| 2026.02.24 | ₩133,091 | ₩135,102 | ₩132,206 | ₩132,688 | -0.30% | 148.2만 |
|---|
| 2026.02.23 | ₩128,947 | ₩132,782 | ₩128,571 | ₩132,729 | +2.93% | 160.8만 |
|---|
| 2026.02.20 | ₩133,037 | ₩133,265 | ₩127,838 | ₩129,215 | -2.87% | 135.5만 |
|---|
| 2026.02.19 | ₩132,635 | ₩135,518 | ₩132,058 | ₩133,024 | +0.29% | 179.9만 |
|---|
| 2026.02.18 | ₩132,997 | ₩133,627 | ₩131,428 | ₩132,729 | -0.20% | 140.3만 |
|---|
| 2026.02.17 | ₩139,179 | ₩141,862 | ₩132,675 | ₩133,359 | -4.18% | 222.3만 |
|---|
| 2026.02.13 | ₩134,888 | ₩138,992 | ₩134,097 | ₩137,838 | +2.19% | 196.6만 |
|---|
| 2026.02.12 | ₩134,110 | ₩137,322 | ₩133,748 | ₩134,861 | +0.56% | 203.2만 |
|---|
| 2026.02.11 | ₩131,119 | ₩134,030 | ₩129,886 | ₩133,466 | +1.79% | 107.2만 |
|---|
| 2026.02.10 | ₩134,861 | ₩135,532 | ₩131,039 | ₩131,146 | -2.75% | 130.8만 |
|---|
| 2026.02.09 | ₩135,076 | ₩136,229 | ₩132,970 | ₩134,486 | -0.44% | 154.7만 |
|---|
| 2026.02.06 | ₩132,769 | ₩135,652 | ₩132,232 | ₩134,646 | +1.41% | 237.4만 |
|---|
| 2026.02.05 | ₩133,708 | ₩134,318 | ₩130,797 | ₩133,144 | -0.42% | 262.6만 |
|---|
| 2026.02.04 | ₩129,818 | ₩133,976 | ₩129,416 | ₩132,206 | +1.84% | 327.4만 |
|---|
| 2026.02.03 | ₩123,690 | ₩129,859 | ₩122,697 | ₩128,477 | +3.87% | 224.7만 |
|---|
| 2026.02.02 | ₩124,226 | ₩125,259 | ₩123,167 | ₩123,784 | -0.36% | 137.5만 |
|---|
| 2026.01.30 | ₩120,699 | ₩123,971 | ₩119,787 | ₩123,971 | +2.71% | 205.7만 |
|---|
| 2026.01.29 | ₩122,670 | ₩123,381 | ₩120,753 | ₩121,061 | -1.31% | 205.7만 |
|---|
| 2026.01.28 | ₩125,245 | ₩125,661 | ₩120,377 | ₩122,818 | -1.94% | 311.5만 |
|---|
| 2026.01.27 | ₩131,213 | ₩131,414 | ₩125,138 | ₩128,021 | -2.43% | 177.5만 |
|---|
| 2026.01.26 | ₩131,428 | ₩132,152 | ₩129,403 | ₩130,918 | -0.39% | 234.3만 |
|---|
| 2026.01.23 | ₩128,303 | ₩130,690 | ₩127,418 | ₩130,690 | +1.86% | 156.3만 |
|---|
| 2026.01.22 | ₩127,646 | ₩131,093 | ₩127,498 | ₩128,746 | +0.86% | 160.5만 |
|---|
| 2026.01.21 | ₩124,253 | ₩129,845 | ₩124,253 | ₩126,935 | +2.16% | 183.2만 |
|---|
| 2026.01.20 | ₩125,178 | ₩125,460 | ₩122,670 | ₩123,609 | -1.25% | 184.5만 |
|---|
| 2026.01.16 | ₩126,332 | ₩126,680 | ₩123,582 | ₩125,259 | -0.85% | 201.9만 |
|---|
| 2026.01.15 | ₩127,914 | ₩129,886 | ₩127,177 | ₩127,284 | -0.49% | 180만 |
|---|
| 2026.01.14 | ₩127,445 | ₩130,181 | ₩126,747 | ₩128,652 | +0.95% | 157.1만 |
|---|
| 2026.01.13 | ₩123,556 | ₩128,008 | ₩123,234 | ₩127,954 | +3.56% | 216.9만 |
|---|
| 2026.01.12 | ₩120,880 | ₩123,904 | ₩120,880 | ₩123,301 | +2.00% | 131.4만 |
|---|
| 2026.01.09 | ₩120,981 | ₩121,906 | ₩119,277 | ₩120,619 | -0.30% | 198.2만 |
|---|
| 2026.01.08 | ₩118,272 | ₩121,879 | ₩116,957 | ₩120,981 | +2.29% | 203.8만 |
|---|
| 2026.01.07 | ₩120,122 | ₩120,525 | ₩117,977 | ₩118,272 | -1.54% | 193만 |
|---|
| 2026.01.06 | ₩124,548 | ₩126,305 | ₩121,758 | ₩121,879 | -2.14% | 166만 |
|---|
| 2026.01.05 | ₩122,469 | ₩125,286 | ₩121,276 | ₩124,950 | +2.03% | 178.6만 |
|---|
| 2026.01.02 | ₩120,739 | ₩123,656 | ₩120,096 | ₩123,274 | +2.10% | 164.7만 |
|---|
| 2025.12.31 | ₩120,766 | ₩121,584 | ₩120,096 | ₩120,739 | -0.02% | 113.2만 |
|---|
| 2025.12.30 | ₩122,362 | ₩122,778 | ₩120,766 | ₩120,820 | -1.26% | 138.2만 |
|---|
| 2025.12.29 | ₩125,581 | ₩125,996 | ₩122,456 | ₩122,670 | -2.32% | 147만 |
|---|
| 2025.12.26 | ₩125,996 | ₩127,834 | ₩125,701 | ₩125,862 | -0.11% | 91.4만 |
|---|
| 2025.12.24 | ₩126,305 | ₩127,632 | ₩125,822 | ₩126,707 | +0.32% | 63.4만 |
|---|
| 2025.12.23 | ₩126,600 | ₩126,895 | ₩124,568 | ₩125,487 | -0.88% | 115.7만 |
|---|
| 2025.12.22 | ₩126,332 | ₩128,062 | ₩125,473 | ₩126,305 | -0.02% | 127.2만 |
|---|
| 2025.12.19 | ₩126,238 | ₩127,525 | ₩124,830 | ₩126,949 | +0.56% | 284.8만 |
|---|
| 2025.12.18 | ₩128,115 | ₩128,719 | ₩125,970 | ₩126,586 | -1.19% | 195.6만 |
|---|
| 2025.12.17 | ₩125,634 | ₩128,719 | ₩124,172 | ₩128,625 | +2.38% | 220.6만 |
|---|
| 2025.12.16 | ₩124,092 | ₩127,297 | ₩122,617 | ₩125,540 | +1.17% | 280.8만 |
|---|
| 2025.12.15 | ₩124,561 | ₩124,910 | ₩122,349 | ₩122,630 | -1.55% | 249.6만 |
|---|
| 2025.12.12 | ₩124,722 | ₩126,332 | ₩124,079 | ₩124,937 | +0.17% | 183.7만 |
|---|
| 2025.12.11 | ₩120,096 | ₩123,998 | ₩119,398 | ₩123,877 | +3.15% | 219.3만 |
|---|
| 2025.12.10 | ₩120,766 | ₩121,866 | ₩119,492 | ₩120,176 | -0.49% | 165만 |
|---|
| 2025.12.09 | ₩122,617 | ₩123,153 | ₩120,364 | ₩121,182 | -1.17% | 210.4만 |
|---|
| 2025.12.08 | ₩121,598 | ₩123,700 | ₩120,505 | ₩122,670 | +0.88% | 167.4만 |
|---|
| 2025.12.05 | ₩121,423 | ₩123,676 | ₩120,994 | ₩122,483 | +0.87% | 200.5만 |
|---|
| 2025.12.04 | ₩123,328 | ₩124,622 | ₩120,940 | ₩122,027 | -1.05% | 184만 |
|---|
| 2025.12.03 | ₩123,918 | ₩125,460 | ₩122,979 | ₩123,502 | -0.34% | 267.7만 |
|---|
| 2025.12.02 | ₩119,049 | ₩123,073 | ₩118,305 | ₩122,389 | +2.81% | 349.8만 |
|---|
| 2025.12.01 | ₩119,666 | ₩119,794 | ₩118,184 | ₩118,848 | -0.68% | 173.5만 |
|---|
| 2025.11.28 | ₩121,383 | ₩121,537 | ₩119,398 | ₩119,666 | -1.41% | 99.5만 |
|---|
| 2025.11.26 | ₩120,364 | ₩122,724 | ₩120,290 | ₩121,732 | +1.14% | 180.1만 |
|---|
| 2025.11.25 | ₩118,647 | ₩120,625 | ₩117,753 | ₩119,774 | +0.95% | 282.1만 |
|---|
| 2025.11.24 | ₩122,577 | ₩123,240 | ₩117,923 | ₩117,977 | -3.75% | 443.4만 |
|---|
| 2025.11.21 | ₩120,096 | ₩123,488 | ₩116,247 | ₩122,858 | +2.30% | 502.2만 |
|---|
| 2025.11.20 | ₩122,778 | ₩123,462 | ₩118,205 | ₩121,490 | -1.05% | 456.7만 |
|---|
| 2025.11.19 | ₩123,395 | ₩123,690 | ₩120,806 | ₩122,456 | -0.76% | 337.4만 |
|---|
| 2025.11.18 | ₩124,803 | ₩125,695 | ₩121,986 | ₩122,214 | -2.07% | 270.8만 |
|---|
| 2025.11.17 | ₩125,393 | ₩127,498 | ₩122,603 | ₩124,266 | -0.90% | 355.6만 |
|---|
| 2025.11.14 | ₩125,232 | ₩127,123 | ₩125,004 | ₩126,573 | +1.07% | 165만 |
|---|
| 2025.11.13 | ₩126,667 | ₩127,619 | ₩125,151 | ₩126,050 | -0.49% | 191.6만 |
|---|
| 2025.11.12 | ₩124,240 | ₩126,050 | ₩123,797 | ₩125,554 | +1.06% | 155.2만 |
|---|
| 2025.11.11 | ₩123,529 | ₩125,514 | ₩122,764 | ₩125,219 | +1.37% | 127.7만 |
|---|
| 2025.11.10 | ₩121,450 | ₩123,529 | ₩120,739 | ₩123,247 | +1.48% | 147.7만 |
|---|
| 2025.11.07 | ₩119,854 | ₩122,811 | ₩118,084 | ₩122,590 | +2.28% | 138.7만 |
|---|
| 2025.11.06 | ₩119,626 | ₩120,082 | ₩118,084 | ₩119,210 | -0.35% | 173.1만 |
|---|
| 2025.11.05 | ₩120,619 | ₩124,092 | ₩120,592 | ₩121,946 | +1.10% | 183.5만 |
|---|
| 2025.11.04 | ₩121,772 | ₩122,141 | ₩119,465 | ₩120,954 | -0.67% | 132.3만 |
|---|
| 2025.11.03 | ₩117,842 | ₩121,946 | ₩116,904 | ₩121,799 | +3.36% | 327.9만 |
|---|
| 2025.10.31 | ₩119,465 | ₩119,505 | ₩117,601 | ₩118,365 | -0.92% | 147.5만 |
|---|
| 2025.10.30 | ₩120,605 | ₩121,115 | ₩118,178 | ₩120,082 | -0.43% | 214.4만 |
|---|
| 2025.10.29 | ₩122,711 | ₩123,851 | ₩119,841 | ₩120,578 | -1.74% | 200만 |
|---|
| 2025.10.28 | ₩124,749 | ₩125,554 | ₩122,295 | ₩123,944 | -0.65% | 165.4만 |
|---|
| 2025.10.27 | ₩123,341 | ₩125,728 | ₩122,704 | ₩125,594 | +1.83% | 140.9만 |
|---|
| 2025.10.24 | ₩125,433 | ₩126,519 | ₩121,571 | ₩123,073 | -1.88% | 345.3만 |
|---|
| 2025.10.23 | ₩126,063 | ₩127,404 | ₩124,496 | ₩125,353 | -0.56% | 88만 |
|---|
| 2025.10.22 | ₩126,573 | ₩128,015 | ₩125,138 | ₩125,996 | -0.46% | 116.5만 |
|---|
| 2025.10.21 | ₩125,782 | ₩126,868 | ₩124,722 | ₩126,077 | +0.23% | 127.7만 |
|---|
| 2025.10.20 | ₩126,010 | ₩127,109 | ₩125,269 | ₩125,956 | -0.04% | 111.6만 |
|---|
| 2025.10.17 | ₩125,058 | ₩126,466 | ₩124,521 | ₩126,318 | +1.01% | 147.9만 |
|---|
| 2025.10.16 | ₩126,627 | ₩128,286 | ₩124,280 | ₩124,722 | -1.50% | 163.3만 |
|---|
| 2025.10.15 | ₩126,184 | ₩128,652 | ₩126,171 | ₩127,042 | +0.68% | 177.7만 |
|---|
| 2025.10.14 | ₩124,427 | ₩128,048 | ₩124,400 | ₩126,171 | +1.40% | 248.7만 |
|---|
| 2025.10.13 | ₩119,760 | ₩125,393 | ₩119,599 | ₩124,535 | +3.99% | 268.1만 |
|---|
| 2025.10.10 | ₩119,626 | ₩122,590 | ₩119,210 | ₩120,806 | +0.99% | 318.5만 |
|---|