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 | ₩132,149 | ₩133,571 | ₩131,599 | ₩132,203 | +0.04% | 215.1만 |
| 2026.10.08 | ₩130,526 | ₩134,040 | ₩129,380 | ₩132,820 | +1.76% | 241.6만 |
| 2026.10.07 | ₩129,373 | ₩130,875 | ₩128,476 | ₩128,609 | -0.59% | 196.9만 |
| 2026.10.06 | ₩125,538 | ₩128,488 | ₩125,122 | ₩128,233 | +2.15% | 128.3만 |
| 2026.10.05 | ₩127,147 | ₩128,233 | ₩125,712 | ₩125,792 | -1.07% | 270.9만 |
| 2026.10.02 | ₩127,147 | ₩128,139 | ₩124,820 | ₩127,348 | +0.16% | 243.9만 |
| 2026.10.01 | ₩123,606 | ₩127,938 | ₩122,882 | ₩126,543 | +2.38% | 364만 |
| 2026.09.30 | ₩127,898 | ₩127,898 | ₩121,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,378 |
| -3.53% |
| 324만 |
| 2026.09.29 | ₩128,716 | ₩129,775 | ₩125,692 | ₩128,059 | -0.51% | 209.7만 |
|---|
| 2026.09.28 | ₩126,731 | ₩130,486 | ₩126,543 | ₩129,829 | +2.44% | 179.5만 |
|---|
| 2026.09.25 | ₩122,426 | ₩126,530 | ₩122,426 | ₩125,779 | +2.74% | 176.8만 |
|---|
| 2026.09.24 | ₩122,198 | ₩124,639 | ₩121,823 | ₩123,164 | +0.79% | 163.3만 |
|---|
| 2026.09.23 | ₩122,198 | ₩122,480 | ₩120,549 | ₩120,669 | -1.25% | 237만 |
|---|
| 2026.09.22 | ₩124,921 | ₩125,296 | ₩121,541 | ₩121,997 | -2.34% | 161.5만 |
|---|
| 2026.09.21 | ₩123,016 | ₩124,364 | ₩122,721 | ₩123,794 | +0.63% | 160만 |
|---|
| 2026.09.18 | ₩125,068 | ₩125,524 | ₩123,352 | ₩123,419 | -1.32% | 160.3만 |
|---|
| 2026.09.17 | ₩124,720 | ₩125,645 | ₩123,392 | ₩125,175 | +0.37% | 103.8만 |
|---|
| 2026.09.16 | ₩126,342 | ₩127,140 | ₩124,170 | ₩124,693 | -1.31% | 121.9만 |
|---|
| 2026.09.15 | ₩127,375 | ₩129,024 | ₩126,570 | ₩127,482 | +0.08% | 142.8만 |
|---|
| 2026.09.14 | ₩124,062 | ₩127,985 | ₩123,955 | ₩127,817 | +3.03% | 176.4만 |
|---|
| 2026.09.11 | ₩120,696 | ₩123,365 | ₩120,026 | ₩122,694 | +1.66% | 167.5만 |
|---|
| 2026.09.10 | ₩120,106 | ₩121,501 | ₩119,194 | ₩120,227 | +0.10% | 163만 |
|---|
| 2026.09.09 | ₩120,093 | ₩120,515 | ₩117,639 | ₩118,698 | -1.16% | 151.7만 |
|---|
| 2026.09.08 | ₩125,082 | ₩125,135 | ₩119,932 | ₩120,495 | -3.67% | 133.9만 |
|---|
| 2026.09.04 | ₩124,545 | ₩125,739 | ₩124,036 | ₩124,974 | +0.34% | 122.4만 |
|---|
| 2026.09.03 | ₩124,720 | ₩125,222 | ₩122,909 | ₩124,974 | +0.20% | 132.6만 |
|---|
| 2026.09.02 | ₩122,641 | ₩125,269 | ₩121,970 | ₩124,384 | +1.42% | 165.1만 |
|---|
| 2026.09.01 | ₩122,037 | ₩125,672 | ₩121,427 | ₩122,681 | +0.53% | 177.4만 |
|---|
| 2026.08.31 | ₩122,118 | ₩123,325 | ₩121,286 | ₩121,568 | -0.45% | 160.9만 |
|---|
| 2026.08.28 | ₩122,064 | ₩122,534 | ₩120,844 | ₩121,501 | -0.46% | 135.6만 |
|---|
| 2026.08.27 | ₩123,486 | ₩123,982 | ₩121,139 | ₩121,353 | -1.73% | 152.1만 |
|---|
| 2026.08.26 | ₩126,865 | ₩126,879 | ₩124,089 | ₩125,162 | -1.34% | 224.9만 |
|---|
| 2026.08.25 | ₩130,929 | ₩131,706 | ₩126,436 | ₩126,557 | -3.34% | 198.3만 |
|---|
| 2026.08.24 | ₩130,111 | ₩134,335 | ₩129,943 | ₩132,082 | +1.52% | 287.3만 |
|---|
| 2026.08.21 | ₩126,034 | ₩129,923 | ₩124,089 | ₩129,306 | +2.60% | 418만 |
|---|
| 2026.08.20 | ₩119,235 | ₩123,195 | ₩118,309 | ₩122,440 | +2.69% | 516.6만 |
|---|
| 2026.08.19 | ₩124,116 | ₩127,911 | ₩123,003 | ₩123,097 | -0.82% | 224.4만 |
|---|
| 2026.08.18 | ₩127,992 | ₩128,032 | ₩124,129 | ₩124,304 | -2.88% | 147.2만 |
|---|
| 2026.08.17 | ₩124,183 | ₩126,838 | ₩123,860 | ₩126,637 | +1.98% | 145.3만 |
|---|
| 2026.08.14 | ₩125,685 | ₩126,195 | ₩124,599 | ₩125,269 | -0.33% | 115만 |
|---|
| 2026.08.13 | ₩125,082 | ₩126,463 | ₩124,089 | ₩125,430 | +0.28% | 129.9만 |
|---|
| 2026.08.12 | ₩124,572 | ₩126,181 | ₩123,774 | ₩124,331 | -0.19% | 218.4만 |
|---|
| 2026.08.11 | ₩127,831 | ₩129,011 | ₩125,672 | ₩126,007 | -1.43% | 116.9만 |
|---|
| 2026.08.10 | ₩129,963 | ₩130,258 | ₩127,724 | ₩129,011 | -0.73% | 196.1만 |
|---|
| 2026.08.07 | ₩129,963 | ₩130,379 | ₩129,118 | ₩129,386 | -0.44% | 89.2만 |
|---|
| 2026.08.06 | ₩131,398 | ₩132,592 | ₩129,078 | ₩130,325 | -0.82% | 91.6만 |
|---|
| 2026.08.05 | ₩131,411 | ₩131,411 | ₩128,863 | ₩129,668 | -1.33% | 123.7만 |
|---|
| 2026.08.04 | ₩131,680 | ₩131,680 | ₩127,820 | ₩129,614 | -1.57% | 115.5만 |
|---|
| 2026.08.03 | ₩131,988 | ₩133,957 | ₩130,204 | ₩130,218 | -1.34% | 184.2만 |
|---|
| 2026.07.31 | ₩130,835 | ₩132,893 | ₩130,406 | ₩131,130 | +0.23% | 110.7만 |
|---|
| 2026.07.30 | ₩133,128 | ₩133,128 | ₩129,802 | ₩132,028 | -0.83% | 136.7만 |
|---|
| 2026.07.29 | ₩129,494 | ₩134,456 | ₩129,494 | ₩134,094 | +3.55% | 194.6만 |
|---|
| 2026.07.28 | ₩129,521 | ₩132,404 | ₩129,118 | ₩130,298 | +0.60% | 141.7만 |
|---|
| 2026.07.27 | ₩125,149 | ₩128,521 | ₩124,277 | ₩127,026 | +1.50% | 132.8만 |
|---|
| 2026.07.24 | ₩121,246 | ₩125,189 | ₩121,246 | ₩124,639 | +2.80% | 145.6만 |
|---|
| 2026.07.23 | ₩122,735 | ₩123,003 | ₩120,299 | ₩122,426 | -0.25% | 158.7만 |
|---|
| 2026.07.22 | ₩124,706 | ₩124,880 | ₩122,922 | ₩123,218 | -1.19% | 138.9만 |
|---|
| 2026.07.21 | ₩123,003 | ₩125,222 | ₩121,602 | ₩123,834 | +0.68% | 224.7만 |
|---|
| 2026.07.20 | ₩125,403 | ₩127,288 | ₩124,509 | ₩125,940 | +0.43% | 123.2만 |
|---|
| 2026.07.17 | ₩123,553 | ₩128,622 | ₩123,539 | ₩125,256 | +1.38% | 155.7만 |
|---|
| 2026.07.16 | ₩121,541 | ₩125,363 | ₩120,482 | ₩124,813 | +2.69% | 188.5만 |
|---|
| 2026.07.15 | ₩119,650 | ₩123,083 | ₩119,154 | ₩121,018 | +1.14% | 146.3만 |
|---|
| 2026.07.14 | ₩120,629 | ₩121,903 | ₩119,704 | ₩120,307 | -0.27% | 193.1만 |
|---|
| 2026.07.13 | ₩118,899 | ₩121,541 | ₩118,899 | ₩120,857 | +1.65% | 160.5만 |
|---|
| 2026.07.10 | ₩115,144 | ₩118,363 | ₩115,144 | ₩118,081 | +2.55% | 147.8만 |
|---|
| 2026.07.09 | ₩114,661 | ₩115,466 | ₩112,382 | ₩114,836 | +0.15% | 172.4만 |
|---|
| 2026.07.08 | ₩117,679 | ₩118,671 | ₩116,244 | ₩116,284 | -1.19% | 177.8만 |
|---|
| 2026.07.07 | ₩118,805 | ₩120,428 | ₩116,847 | ₩117,370 | -1.21% | 174.3만 |
|---|
| 2026.07.06 | ₩118,524 | ₩119,731 | ₩116,096 | ₩117,384 | -0.96% | 217.5만 |
|---|
| 2026.07.02 | ₩117,706 | ₩119,898 | ₩116,995 | ₩119,597 | +1.61% | 191.6만 |
|---|
| 2026.07.01 | ₩117,062 | ₩117,330 | ₩114,031 | ₩116,083 | -0.84% | 237.8만 |
|---|
| 2026.06.30 | ₩119,248 | ₩119,463 | ₩115,929 | ₩116,968 | -1.91% | 216.3만 |
|---|
| 2026.06.29 | ₩118,497 | ₩120,871 | ₩117,545 | ₩119,811 | +1.11% | 180.7만 |
|---|
| 2026.06.26 | ₩116,566 | ₩119,570 | ₩115,933 | ₩119,181 | +2.24% | 375.3만 |
|---|
| 2026.06.25 | ₩116,029 | ₩116,499 | ₩114,729 | ₩115,748 | -0.24% | 140.6만 |
|---|
| 2026.06.24 | ₩116,271 | ₩117,880 | ₩115,332 | ₩117,357 | +0.93% | 288만 |
|---|
| 2026.06.23 | ₩112,543 | ₩116,874 | ₩112,368 | ₩115,506 | +2.63% | 317.6만 |
|---|
| 2026.06.22 | ₩113,294 | ₩115,037 | ₩111,593 | ₩112,408 | -0.78% | 247.9만 |
|---|
| 2026.06.18 | ₩115,024 | ₩115,768 | ₩112,261 | ₩114,286 | -0.64% | 302.6만 |
|---|
| 2026.06.17 | ₩118,577 | ₩118,872 | ₩116,016 | ₩116,391 | -1.84% | 187.6만 |
|---|
| 2026.06.16 | ₩120,790 | ₩121,188 | ₩118,832 | ₩119,690 | -0.91% | 185.3만 |
|---|
| 2026.06.15 | ₩120,696 | ₩123,204 | ₩120,294 | ₩120,978 | +0.23% | 191.2만 |
|---|
| 2026.06.12 | ₩121,917 | ₩122,990 | ₩120,938 | ₩122,091 | +0.14% | 130만 |
|---|
| 2026.06.11 | ₩123,821 | ₩125,055 | ₩121,756 | ₩121,943 | -1.52% | 129.7만 |
|---|
| 2026.06.10 | ₩121,541 | ₩124,297 | ₩120,462 | ₩124,036 | +2.05% | 163.8만 |
|---|
| 2026.06.09 | ₩122,507 | ₩123,600 | ₩119,558 | ₩120,120 | -1.95% | 259.2만 |
|---|
| 2026.06.08 | ₩117,867 | ₩124,237 | ₩117,478 | ₩122,855 | +4.23% | 205.8만 |
|---|
| 2026.06.05 | ₩120,334 | ₩121,394 | ₩119,172 | ₩119,637 | -0.58% | 251.2만 |
|---|
| 2026.06.04 | ₩119,892 | ₩122,762 | ₩118,524 | ₩118,551 | -1.12% | 279.4만 |
|---|
| 2026.06.03 | ₩118,524 | ₩120,441 | ₩117,665 | ₩119,597 | +0.91% | 218.3만 |
|---|
| 2026.06.02 | ₩117,719 | ₩119,221 | ₩116,807 | ₩118,765 | +0.89% | 296.2만 |
|---|
| 2026.06.01 | ₩115,252 | ₩118,752 | ₩114,715 | ₩118,068 | +2.44% | 291.2만 |
|---|
| 2026.05.29 | ₩114,608 | ₩115,285 | ₩112,650 | ₩114,366 | -0.21% | 299.3만 |
|---|
| 2026.05.28 | ₩114,755 | ₩116,271 | ₩112,918 | ₩115,332 | +0.50% | 335.6만 |
|---|
| 2026.05.27 | ₩115,064 | ₩116,123 | ₩112,181 | ₩112,918 | -1.86% | 414만 |
|---|
| 2026.05.26 | ₩116,110 | ₩116,244 | ₩112,516 | ₩113,870 | -1.93% | 341.4만 |
|---|
| 2026.05.22 | ₩120,415 | ₩120,589 | ₩114,165 | ₩116,190 | -3.51% | 735.2만 |
|---|
| 2026.05.21 | ₩124,720 | ₩127,187 | ₩123,378 | ₩126,637 | +1.54% | 267.3만 |
|---|
| 2026.05.20 | ₩128,930 | ₩130,191 | ₩127,442 | ₩127,871 | -0.82% | 210.9만 |
|---|
| 2026.05.19 | ₩130,553 | ₩132,981 | ₩129,507 | ₩130,969 | +0.32% | 186.9만 |
|---|
| 2026.05.18 | ₩129,065 | ₩131,814 | ₩128,957 | ₩130,124 | +0.82% | 230.7만 |
|---|
| 2026.05.15 | ₩129,614 | ₩130,352 | ₩127,616 | ₩129,226 | -0.30% | 195.3만 |
|---|
| 2026.05.14 | ₩128,488 | ₩129,293 | ₩127,308 | ₩128,689 | +0.16% | 118.7만 |
|---|
| 2026.05.13 | ₩123,057 | ₩127,496 | ₩123,057 | ₩127,402 | +3.53% | 190.6만 |
|---|
| 2026.05.12 | ₩123,365 | ₩125,122 | ₩122,292 | ₩123,392 | +0.02% | 167.1만 |
|---|
| 2026.05.11 | ₩124,317 | ₩125,088 | ₩121,622 | ₩122,185 | -1.72% | 153.9만 |
|---|
| 2026.05.08 | ₩126,168 | ₩127,335 | ₩123,311 | ₩124,679 | -1.18% | 221.2만 |
|---|
| 2026.05.07 | ₩123,700 | ₩126,637 | ₩123,486 | ₩126,503 | +2.27% | 187.5만 |
|---|
| 2026.05.06 | ₩126,382 | ₩126,973 | ₩123,244 | ₩123,982 | -1.90% | 198.3만 |
|---|
| 2026.05.05 | ₩125,149 | ₩127,764 | ₩124,867 | ₩126,490 | +1.07% | 114.8만 |
|---|
| 2026.05.04 | ₩124,720 | ₩127,509 | ₩124,693 | ₩126,905 | +1.75% | 167.7만 |
|---|
| 2026.05.01 | ₩125,739 | ₩126,946 | ₩124,116 | ₩125,403 | -0.27% | 216.9만 |
|---|
| 2026.04.30 | ₩122,829 | ₩126,838 | ₩122,829 | ₩125,913 | +2.51% | 189.6만 |
|---|
| 2026.04.29 | ₩123,419 | ₩123,787 | ₩121,602 | ₩122,614 | -0.65% | 121.7만 |
|---|
| 2026.04.28 | ₩126,061 | ₩126,329 | ₩122,071 | ₩123,633 | -1.93% | 138.5만 |
|---|
| 2026.04.27 | ₩125,605 | ₩126,905 | ₩124,451 | ₩124,572 | -0.82% | 135.2만 |
|---|
| 2026.04.24 | ₩128,770 | ₩129,722 | ₩125,618 | ₩126,476 | -1.78% | 116만 |
|---|
| 2026.04.23 | ₩128,354 | ₩130,312 | ₩127,375 | ₩130,030 | +1.31% | 146.4만 |
|---|
| 2026.04.22 | ₩128,783 | ₩129,212 | ₩126,677 | ₩127,951 | -0.65% | 140.5만 |
|---|
| 2026.04.21 | ₩126,061 | ₩129,232 | ₩125,082 | ₩128,743 | +2.13% | 170.5만 |
|---|
| 2026.04.20 | ₩124,720 | ₩125,833 | ₩123,647 | ₩125,403 | +0.55% | 153.7만 |
|---|
| 2026.04.17 | ₩122,815 | ₩123,519 | ₩121,635 | ₩123,472 | +0.54% | 188.9만 |
|---|
| 2026.04.16 | ₩121,581 | ₩124,485 | ₩121,581 | ₩123,700 | +1.74% | 189.1만 |
|---|
| 2026.04.15 | ₩122,292 | ₩123,378 | ₩121,300 | ₩121,635 | -0.54% | 262.4만 |
|---|
| 2026.04.14 | ₩123,727 | ₩124,324 | ₩121,461 | ₩123,003 | -0.59% | 200.3만 |
|---|
| 2026.04.13 | ₩125,591 | ₩125,953 | ₩123,747 | ₩124,947 | -0.51% | 151.8만 |
|---|
| 2026.04.10 | ₩125,028 | ₩125,497 | ₩120,254 | ₩124,331 | -0.56% | 206.1만 |
|---|
| 2026.04.09 | ₩126,222 | ₩127,898 | ₩125,283 | ₩125,605 | -0.49% | 184.6만 |
|---|
| 2026.04.08 | ₩125,524 | ₩128,260 | ₩123,191 | ₩127,616 | +1.67% | 204.5만 |
|---|
| 2026.04.07 | ₩129,293 | ₩129,950 | ₩126,973 | ₩127,603 | -1.31% | 230.8만 |
|---|
| 2026.04.06 | ₩131,264 | ₩132,095 | ₩127,831 | ₩128,193 | -2.34% | 261.4만 |
|---|
| 2026.04.02 | ₩128,367 | ₩131,901 | ₩127,938 | ₩131,505 | +2.44% | 262.4만 |
|---|
| 2026.04.01 | ₩131,358 | ₩132,417 | ₩124,170 | ₩126,879 | -3.41% | 276.7만 |
|---|
| 2026.03.31 | ₩133,007 | ₩134,898 | ₩131,197 | ₩131,988 | -0.77% | 171만 |
|---|
| 2026.03.30 | ₩133,034 | ₩134,831 | ₩132,310 | ₩132,699 | -0.25% | 147.9만 |
|---|
| 2026.03.27 | ₩134,885 | ₩136,199 | ₩133,504 | ₩133,584 | -0.96% | 204.7만 |
|---|
| 2026.03.26 | ₩130,955 | ₩135,502 | ₩130,352 | ₩134,831 | +2.96% | 165.2만 |
|---|
| 2026.03.25 | ₩131,666 | ₩132,390 | ₩128,729 | ₩131,170 | -0.38% | 189.9만 |
|---|
| 2026.03.24 | ₩128,582 | ₩132,350 | ₩128,059 | ₩131,157 | +2.00% | 173.6만 |
|---|
| 2026.03.23 | ₩129,628 | ₩130,888 | ₩127,402 | ₩128,796 | -0.64% | 229.5만 |
|---|
| 2026.03.20 | ₩129,252 | ₩131,411 | ₩127,589 | ₩130,137 | +0.68% | 302.6만 |
|---|
| 2026.03.19 | ₩127,160 | ₩131,720 | ₩126,376 | ₩129,681 | +1.98% | 230.4만 |
|---|
| 2026.03.18 | ₩129,467 | ₩129,467 | ₩125,001 | ₩126,476 | -2.31% | 268.1만 |
|---|
| 2026.03.17 | ₩129,950 | ₩132,062 | ₩128,709 | ₩129,453 | -0.38% | 119.1만 |
|---|
| 2026.03.16 | ₩131,505 | ₩131,814 | ₩129,373 | ₩131,358 | -0.11% | 159.6만 |
|---|
| 2026.03.13 | ₩132,645 | ₩132,954 | ₩130,955 | ₩131,049 | -1.20% | 137.6만 |
|---|
| 2026.03.12 | ₩125,095 | ₩132,981 | ₩123,694 | ₩132,471 | +5.90% | 253.8만 |
|---|
| 2026.03.11 | ₩128,998 | ₩129,547 | ₩125,189 | ₩125,403 | -2.79% | 231만 |
|---|
| 2026.03.10 | ₩128,501 | ₩131,693 | ₩127,911 | ₩129,105 | +0.47% | 166.3만 |
|---|
| 2026.03.09 | ₩128,528 | ₩129,916 | ₩127,194 | ₩128,059 | -0.37% | 196.1만 |
|---|
| 2026.03.06 | ₩131,090 | ₩134,415 | ₩129,266 | ₩129,816 | -0.97% | 183만 |
|---|
| 2026.03.05 | ₩124,807 | ₩132,565 | ₩122,798 | ₩132,055 | +5.81% | 345.4만 |
|---|
| 2026.03.04 | ₩136,159 | ₩136,735 | ₩132,082 | ₩134,080 | -1.53% | 289.6만 |
|---|
| 2026.03.03 | ₩132,927 | ₩136,266 | ₩132,203 | ₩134,442 | +1.14% | 287.6만 |
|---|
| 2026.03.02 | ₩130,500 | ₩135,274 | ₩130,084 | ₩133,745 | +2.49% | 186.8만 |
|---|
| 2026.02.27 | ₩129,816 | ₩132,981 | ₩129,735 | ₩132,484 | +2.06% | 126.1만 |
|---|
| 2026.02.26 | ₩130,111 | ₩131,720 | ₩129,601 | ₩129,923 | -0.14% | 105.8만 |
|---|
| 2026.02.25 | ₩131,479 | ₩132,095 | ₩128,575 | ₩130,151 | -1.01% | 168.3만 |
|---|
| 2026.02.24 | ₩133,088 | ₩135,099 | ₩132,203 | ₩132,685 | -0.30% | 148.2만 |
|---|
| 2026.02.23 | ₩128,944 | ₩132,779 | ₩128,568 | ₩132,726 | +2.93% | 160.8만 |
|---|
| 2026.02.20 | ₩133,034 | ₩133,262 | ₩127,835 | ₩129,212 | -2.87% | 135.5만 |
|---|
| 2026.02.19 | ₩132,632 | ₩135,515 | ₩132,055 | ₩133,021 | +0.29% | 179.9만 |
|---|
| 2026.02.18 | ₩132,994 | ₩133,624 | ₩131,425 | ₩132,726 | -0.20% | 140.3만 |
|---|
| 2026.02.17 | ₩139,176 | ₩141,858 | ₩132,672 | ₩133,356 | -4.18% | 222.3만 |
|---|
| 2026.02.13 | ₩134,885 | ₩138,988 | ₩134,094 | ₩137,835 | +2.19% | 196.6만 |
|---|
| 2026.02.12 | ₩134,107 | ₩137,319 | ₩133,745 | ₩134,858 | +0.56% | 203.2만 |
|---|
| 2026.02.11 | ₩131,116 | ₩134,027 | ₩129,883 | ₩133,463 | +1.79% | 107.2만 |
|---|
| 2026.02.10 | ₩134,858 | ₩135,529 | ₩131,036 | ₩131,143 | -2.75% | 130.8만 |
|---|
| 2026.02.09 | ₩135,073 | ₩136,226 | ₩132,967 | ₩134,482 | -0.44% | 154.7만 |
|---|
| 2026.02.06 | ₩132,766 | ₩135,649 | ₩132,229 | ₩134,643 | +1.41% | 237.4만 |
|---|
| 2026.02.05 | ₩133,705 | ₩134,315 | ₩130,795 | ₩133,141 | -0.42% | 262.6만 |
|---|
| 2026.02.04 | ₩129,816 | ₩133,973 | ₩129,413 | ₩132,203 | +1.84% | 327.4만 |
|---|
| 2026.02.03 | ₩123,687 | ₩129,856 | ₩122,694 | ₩128,475 | +3.87% | 224.7만 |
|---|
| 2026.02.02 | ₩124,223 | ₩125,256 | ₩123,164 | ₩123,781 | -0.36% | 137.5만 |
|---|
| 2026.01.30 | ₩120,696 | ₩123,969 | ₩119,784 | ₩123,969 | +2.71% | 205.7만 |
|---|
| 2026.01.29 | ₩122,668 | ₩123,378 | ₩120,750 | ₩121,058 | -1.31% | 205.7만 |
|---|
| 2026.01.28 | ₩125,243 | ₩125,658 | ₩120,374 | ₩122,815 | -1.94% | 311.5만 |
|---|
| 2026.01.27 | ₩131,210 | ₩131,411 | ₩125,135 | ₩128,019 | -2.43% | 177.5만 |
|---|
| 2026.01.26 | ₩131,425 | ₩132,149 | ₩129,400 | ₩130,915 | -0.39% | 234.3만 |
|---|
| 2026.01.23 | ₩128,300 | ₩130,687 | ₩127,415 | ₩130,687 | +1.86% | 156.3만 |
|---|
| 2026.01.22 | ₩127,643 | ₩131,090 | ₩127,496 | ₩128,743 | +0.86% | 160.5만 |
|---|
| 2026.01.21 | ₩124,250 | ₩129,842 | ₩124,250 | ₩126,932 | +2.16% | 183.2만 |
|---|
| 2026.01.20 | ₩125,175 | ₩125,457 | ₩122,668 | ₩123,606 | -1.25% | 184.5만 |
|---|
| 2026.01.16 | ₩126,329 | ₩126,677 | ₩123,580 | ₩125,256 | -0.85% | 201.9만 |
|---|
| 2026.01.15 | ₩127,911 | ₩129,883 | ₩127,174 | ₩127,281 | -0.49% | 180만 |
|---|
| 2026.01.14 | ₩127,442 | ₩130,178 | ₩126,745 | ₩128,649 | +0.95% | 157.1만 |
|---|
| 2026.01.13 | ₩123,553 | ₩128,005 | ₩123,231 | ₩127,951 | +3.56% | 216.9만 |
|---|
| 2026.01.12 | ₩120,877 | ₩123,901 | ₩120,877 | ₩123,298 | +2.00% | 131.4만 |
|---|
| 2026.01.09 | ₩120,978 | ₩121,903 | ₩119,275 | ₩120,616 | -0.30% | 198.2만 |
|---|
| 2026.01.08 | ₩118,269 | ₩121,876 | ₩116,955 | ₩120,978 | +2.29% | 203.8만 |
|---|
| 2026.01.07 | ₩120,120 | ₩120,522 | ₩117,974 | ₩118,269 | -1.54% | 193만 |
|---|
| 2026.01.06 | ₩124,545 | ₩126,302 | ₩121,756 | ₩121,876 | -2.14% | 166만 |
|---|
| 2026.01.05 | ₩122,467 | ₩125,283 | ₩121,273 | ₩124,947 | +2.03% | 178.6만 |
|---|
| 2026.01.02 | ₩120,737 | ₩123,653 | ₩120,093 | ₩123,271 | +2.10% | 164.7만 |
|---|
| 2025.12.31 | ₩120,763 | ₩121,581 | ₩120,093 | ₩120,737 | -0.02% | 113.2만 |
|---|
| 2025.12.30 | ₩122,359 | ₩122,775 | ₩120,763 | ₩120,817 | -1.26% | 138.2만 |
|---|
| 2025.12.29 | ₩125,578 | ₩125,994 | ₩122,453 | ₩122,668 | -2.32% | 147만 |
|---|
| 2025.12.26 | ₩125,994 | ₩127,831 | ₩125,698 | ₩125,859 | -0.11% | 91.4만 |
|---|
| 2025.12.24 | ₩126,302 | ₩127,630 | ₩125,819 | ₩126,704 | +0.32% | 63.4만 |
|---|
| 2025.12.23 | ₩126,597 | ₩126,892 | ₩124,565 | ₩125,484 | -0.88% | 115.7만 |
|---|
| 2025.12.22 | ₩126,329 | ₩128,059 | ₩125,471 | ₩126,302 | -0.02% | 127.2만 |
|---|
| 2025.12.19 | ₩126,235 | ₩127,522 | ₩124,827 | ₩126,946 | +0.56% | 284.8만 |
|---|
| 2025.12.18 | ₩128,112 | ₩128,716 | ₩125,967 | ₩126,584 | -1.19% | 195.6만 |
|---|
| 2025.12.17 | ₩125,631 | ₩128,716 | ₩124,170 | ₩128,622 | +2.38% | 220.6만 |
|---|
| 2025.12.16 | ₩124,089 | ₩127,294 | ₩122,614 | ₩125,538 | +1.17% | 280.8만 |
|---|
| 2025.12.15 | ₩124,559 | ₩124,907 | ₩122,346 | ₩122,627 | -1.55% | 249.6만 |
|---|
| 2025.12.12 | ₩124,720 | ₩126,329 | ₩124,076 | ₩124,934 | +0.17% | 183.7만 |
|---|
| 2025.12.11 | ₩120,093 | ₩123,995 | ₩119,395 | ₩123,875 | +3.15% | 219.3만 |
|---|
| 2025.12.10 | ₩120,763 | ₩121,863 | ₩119,489 | ₩120,173 | -0.49% | 165만 |
|---|
| 2025.12.09 | ₩122,614 | ₩123,150 | ₩120,361 | ₩121,179 | -1.17% | 210.4만 |
|---|
| 2025.12.08 | ₩121,595 | ₩123,698 | ₩120,502 | ₩122,668 | +0.88% | 167.4만 |
|---|
| 2025.12.05 | ₩121,420 | ₩123,673 | ₩120,991 | ₩122,480 | +0.87% | 200.5만 |
|---|
| 2025.12.04 | ₩123,325 | ₩124,619 | ₩120,938 | ₩122,024 | -1.05% | 184만 |
|---|
| 2025.12.03 | ₩123,915 | ₩125,457 | ₩122,976 | ₩123,499 | -0.34% | 267.7만 |
|---|
| 2025.12.02 | ₩119,047 | ₩123,070 | ₩118,302 | ₩122,386 | +2.81% | 349.8만 |
|---|
| 2025.12.01 | ₩119,664 | ₩119,791 | ₩118,182 | ₩118,846 | -0.68% | 173.5만 |
|---|
| 2025.11.28 | ₩121,380 | ₩121,534 | ₩119,395 | ₩119,664 | -1.41% | 99.5만 |
|---|
| 2025.11.26 | ₩120,361 | ₩122,721 | ₩120,287 | ₩121,729 | +1.14% | 180.1만 |
|---|
| 2025.11.25 | ₩118,644 | ₩120,623 | ₩117,750 | ₩119,771 | +0.95% | 282.1만 |
|---|
| 2025.11.24 | ₩122,574 | ₩123,238 | ₩117,920 | ₩117,974 | -3.75% | 443.4만 |
|---|
| 2025.11.21 | ₩120,093 | ₩123,486 | ₩116,244 | ₩122,855 | +2.30% | 502.2만 |
|---|
| 2025.11.20 | ₩122,775 | ₩123,459 | ₩118,202 | ₩121,488 | -1.05% | 456.7만 |
|---|
| 2025.11.19 | ₩123,392 | ₩123,687 | ₩120,804 | ₩122,453 | -0.76% | 337.4만 |
|---|
| 2025.11.18 | ₩124,800 | ₩125,692 | ₩121,984 | ₩122,212 | -2.07% | 270.8만 |
|---|
| 2025.11.17 | ₩125,390 | ₩127,496 | ₩122,601 | ₩124,264 | -0.90% | 355.6만 |
|---|
| 2025.11.14 | ₩125,229 | ₩127,120 | ₩125,001 | ₩126,570 | +1.07% | 165만 |
|---|
| 2025.11.13 | ₩126,664 | ₩127,616 | ₩125,149 | ₩126,047 | -0.49% | 191.6만 |
|---|
| 2025.11.12 | ₩124,237 | ₩126,047 | ₩123,794 | ₩125,551 | +1.06% | 155.2만 |
|---|
| 2025.11.11 | ₩123,526 | ₩125,511 | ₩122,762 | ₩125,216 | +1.37% | 127.7만 |
|---|
| 2025.11.10 | ₩121,447 | ₩123,526 | ₩120,737 | ₩123,244 | +1.48% | 147.7만 |
|---|
| 2025.11.07 | ₩119,851 | ₩122,808 | ₩118,081 | ₩122,587 | +2.28% | 138.7만 |
|---|
| 2025.11.06 | ₩119,623 | ₩120,079 | ₩118,081 | ₩119,208 | -0.35% | 173.1만 |
|---|
| 2025.11.05 | ₩120,616 | ₩124,089 | ₩120,589 | ₩121,943 | +1.10% | 183.5만 |
|---|
| 2025.11.04 | ₩121,769 | ₩122,138 | ₩119,463 | ₩120,951 | -0.67% | 132.3만 |
|---|
| 2025.11.03 | ₩117,840 | ₩121,943 | ₩116,901 | ₩121,796 | +3.36% | 327.9만 |
|---|
| 2025.10.31 | ₩119,463 | ₩119,503 | ₩117,598 | ₩118,363 | -0.92% | 147.5만 |
|---|
| 2025.10.30 | ₩120,602 | ₩121,112 | ₩118,175 | ₩120,079 | -0.43% | 214.4만 |
|---|
| 2025.10.29 | ₩122,708 | ₩123,848 | ₩119,838 | ₩120,576 | -1.74% | 200만 |
|---|
| 2025.10.28 | ₩124,746 | ₩125,551 | ₩122,292 | ₩123,942 | -0.65% | 165.4만 |
|---|
| 2025.10.27 | ₩123,338 | ₩125,725 | ₩122,701 | ₩125,591 | +1.83% | 140.9만 |
|---|
| 2025.10.24 | ₩125,430 | ₩126,517 | ₩121,568 | ₩123,070 | -1.88% | 345.3만 |
|---|
| 2025.10.23 | ₩126,061 | ₩127,402 | ₩124,493 | ₩125,350 | -0.56% | 88만 |
|---|
| 2025.10.22 | ₩126,570 | ₩128,012 | ₩125,135 | ₩125,994 | -0.46% | 116.5만 |
|---|
| 2025.10.21 | ₩125,779 | ₩126,865 | ₩124,720 | ₩126,074 | +0.23% | 127.7만 |
|---|
| 2025.10.20 | ₩126,007 | ₩127,107 | ₩125,267 | ₩125,953 | -0.04% | 111.6만 |
|---|
| 2025.10.17 | ₩125,055 | ₩126,463 | ₩124,518 | ₩126,315 | +1.01% | 147.9만 |
|---|
| 2025.10.16 | ₩126,624 | ₩128,283 | ₩124,277 | ₩124,720 | -1.50% | 163.3만 |
|---|
| 2025.10.15 | ₩126,181 | ₩128,649 | ₩126,168 | ₩127,040 | +0.68% | 177.7만 |
|---|
| 2025.10.14 | ₩124,424 | ₩128,045 | ₩124,398 | ₩126,168 | +1.40% | 248.7만 |
|---|
| 2025.10.13 | ₩119,758 | ₩125,390 | ₩119,597 | ₩124,532 | +3.99% | 268.1만 |
|---|
| 2025.10.10 | ₩119,623 | ₩122,587 | ₩119,208 | ₩120,804 | +0.99% | 318.5만 |
|---|