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 | ₩132,046 | ₩133,466 | ₩131,496 | ₩132,099 | +0.04% | 215.1만 |
| 2026.10.08 | ₩130,424 | ₩133,935 | ₩129,278 | ₩132,716 | +1.76% | 241.6만 |
| 2026.10.07 | ₩129,272 | ₩130,773 | ₩128,375 | ₩128,508 | -0.59% | 196.9만 |
| 2026.10.06 | ₩125,439 | ₩128,387 | ₩125,024 | ₩128,133 | +2.15% | 128.3만 |
| 2026.10.05 | ₩127,047 | ₩128,133 | ₩125,613 | ₩125,694 | -1.07% | 270.9만 |
| 2026.10.02 | ₩127,047 | ₩128,039 | ₩124,722 | ₩127,248 | +0.16% | 243.9만 |
| 2026.10.01 | ₩123,510 | ₩127,838 | ₩122,786 | ₩126,444 | +2.38% | 364만 |
| 2026.09.30 | ₩127,798 | ₩127,798 | ₩121,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,282 |
| -3.53% |
| 324만 |
| 2026.09.29 | ₩128,615 | ₩129,674 | ₩125,593 | ₩127,959 | -0.51% | 209.7만 |
|---|
| 2026.09.28 | ₩126,632 | ₩130,384 | ₩126,444 | ₩129,727 | +2.44% | 179.5만 |
|---|
| 2026.09.25 | ₩122,330 | ₩126,431 | ₩122,330 | ₩125,680 | +2.74% | 176.8만 |
|---|
| 2026.09.24 | ₩122,103 | ₩124,541 | ₩121,727 | ₩123,067 | +0.79% | 163.3만 |
|---|
| 2026.09.23 | ₩122,103 | ₩122,384 | ₩120,454 | ₩120,575 | -1.25% | 237만 |
|---|
| 2026.09.22 | ₩124,823 | ₩125,198 | ₩121,446 | ₩121,902 | -2.34% | 161.5만 |
|---|
| 2026.09.21 | ₩122,920 | ₩124,267 | ₩122,625 | ₩123,697 | +0.63% | 160만 |
|---|
| 2026.09.18 | ₩124,970 | ₩125,426 | ₩123,255 | ₩123,322 | -1.32% | 160.3만 |
|---|
| 2026.09.17 | ₩124,622 | ₩125,546 | ₩123,295 | ₩125,077 | +0.37% | 103.8만 |
|---|
| 2026.09.16 | ₩126,243 | ₩127,041 | ₩124,072 | ₩124,595 | -1.31% | 121.9만 |
|---|
| 2026.09.15 | ₩127,275 | ₩128,923 | ₩126,471 | ₩127,382 | +0.08% | 142.8만 |
|---|
| 2026.09.14 | ₩123,965 | ₩127,885 | ₩123,858 | ₩127,717 | +3.03% | 176.4만 |
|---|
| 2026.09.11 | ₩120,602 | ₩123,268 | ₩119,932 | ₩122,598 | +1.66% | 167.5만 |
|---|
| 2026.09.10 | ₩120,012 | ₩121,406 | ₩119,101 | ₩120,133 | +0.10% | 163만 |
|---|
| 2026.09.09 | ₩119,999 | ₩120,421 | ₩117,547 | ₩118,605 | -1.16% | 151.7만 |
|---|
| 2026.09.08 | ₩124,984 | ₩125,037 | ₩119,838 | ₩120,401 | -3.67% | 133.9만 |
|---|
| 2026.09.04 | ₩124,448 | ₩125,640 | ₩123,938 | ₩124,876 | +0.34% | 122.4만 |
|---|
| 2026.09.03 | ₩124,622 | ₩125,124 | ₩122,813 | ₩124,876 | +0.20% | 132.6만 |
|---|
| 2026.09.02 | ₩122,545 | ₩125,171 | ₩121,875 | ₩124,287 | +1.42% | 165.1만 |
|---|
| 2026.09.01 | ₩121,942 | ₩125,573 | ₩121,332 | ₩122,585 | +0.53% | 177.4만 |
|---|
| 2026.08.31 | ₩122,022 | ₩123,228 | ₩121,191 | ₩121,473 | -0.45% | 160.9만 |
|---|
| 2026.08.28 | ₩121,969 | ₩122,438 | ₩120,749 | ₩121,406 | -0.46% | 135.6만 |
|---|
| 2026.08.27 | ₩123,389 | ₩123,885 | ₩121,044 | ₩121,258 | -1.73% | 152.1만 |
|---|
| 2026.08.26 | ₩126,766 | ₩126,779 | ₩123,992 | ₩125,064 | -1.34% | 224.9만 |
|---|
| 2026.08.25 | ₩130,826 | ₩131,603 | ₩126,337 | ₩126,458 | -3.34% | 198.3만 |
|---|
| 2026.08.24 | ₩130,009 | ₩134,230 | ₩129,841 | ₩131,979 | +1.52% | 287.3만 |
|---|
| 2026.08.21 | ₩125,935 | ₩129,821 | ₩123,992 | ₩129,205 | +2.60% | 418만 |
|---|
| 2026.08.20 | ₩119,141 | ₩123,098 | ₩118,217 | ₩122,344 | +2.69% | 516.6만 |
|---|
| 2026.08.19 | ₩124,019 | ₩127,811 | ₩122,907 | ₩123,000 | -0.82% | 224.4만 |
|---|
| 2026.08.18 | ₩127,892 | ₩127,932 | ₩124,032 | ₩124,206 | -2.88% | 147.2만 |
|---|
| 2026.08.17 | ₩124,086 | ₩126,739 | ₩123,763 | ₩126,538 | +1.98% | 145.3만 |
|---|
| 2026.08.14 | ₩125,587 | ₩126,096 | ₩124,501 | ₩125,171 | -0.33% | 115만 |
|---|
| 2026.08.13 | ₩124,984 | ₩126,364 | ₩123,992 | ₩125,332 | +0.28% | 129.9만 |
|---|
| 2026.08.12 | ₩124,474 | ₩126,082 | ₩123,677 | ₩124,233 | -0.19% | 218.4만 |
|---|
| 2026.08.11 | ₩127,731 | ₩128,910 | ₩125,573 | ₩125,908 | -1.43% | 116.9만 |
|---|
| 2026.08.10 | ₩129,861 | ₩130,156 | ₩127,624 | ₩128,910 | -0.73% | 196.1만 |
|---|
| 2026.08.07 | ₩129,861 | ₩130,277 | ₩129,017 | ₩129,285 | -0.44% | 89.2만 |
|---|
| 2026.08.06 | ₩131,295 | ₩132,488 | ₩128,977 | ₩130,223 | -0.82% | 91.6만 |
|---|
| 2026.08.05 | ₩131,309 | ₩131,309 | ₩128,763 | ₩129,567 | -1.33% | 123.7만 |
|---|
| 2026.08.04 | ₩131,577 | ₩131,577 | ₩127,720 | ₩129,513 | -1.57% | 115.5만 |
|---|
| 2026.08.03 | ₩131,885 | ₩133,852 | ₩130,103 | ₩130,116 | -1.34% | 184.2만 |
|---|
| 2026.07.31 | ₩130,732 | ₩132,789 | ₩130,304 | ₩131,027 | +0.23% | 110.7만 |
|---|
| 2026.07.30 | ₩133,024 | ₩133,024 | ₩129,701 | ₩131,925 | -0.83% | 136.7만 |
|---|
| 2026.07.29 | ₩129,392 | ₩134,350 | ₩129,392 | ₩133,989 | +3.55% | 194.6만 |
|---|
| 2026.07.28 | ₩129,419 | ₩132,300 | ₩129,017 | ₩130,196 | +0.60% | 141.7만 |
|---|
| 2026.07.27 | ₩125,051 | ₩128,421 | ₩124,180 | ₩126,927 | +1.50% | 132.8만 |
|---|
| 2026.07.24 | ₩121,151 | ₩125,091 | ₩121,151 | ₩124,541 | +2.80% | 145.6만 |
|---|
| 2026.07.23 | ₩122,639 | ₩122,907 | ₩120,205 | ₩122,330 | -0.25% | 158.7만 |
|---|
| 2026.07.22 | ₩124,608 | ₩124,783 | ₩122,826 | ₩123,121 | -1.19% | 138.9만 |
|---|
| 2026.07.21 | ₩122,907 | ₩125,124 | ₩121,506 | ₩123,737 | +0.68% | 224.7만 |
|---|
| 2026.07.20 | ₩125,305 | ₩127,188 | ₩124,411 | ₩125,841 | +0.43% | 123.2만 |
|---|
| 2026.07.17 | ₩123,456 | ₩128,521 | ₩123,443 | ₩125,158 | +1.38% | 155.7만 |
|---|
| 2026.07.16 | ₩121,446 | ₩125,265 | ₩120,387 | ₩124,716 | +2.69% | 188.5만 |
|---|
| 2026.07.15 | ₩119,557 | ₩122,987 | ₩119,061 | ₩120,923 | +1.14% | 146.3만 |
|---|
| 2026.07.14 | ₩120,535 | ₩121,808 | ₩119,610 | ₩120,213 | -0.27% | 193.1만 |
|---|
| 2026.07.13 | ₩118,806 | ₩121,446 | ₩118,806 | ₩120,763 | +1.65% | 160.5만 |
|---|
| 2026.07.10 | ₩115,054 | ₩118,270 | ₩115,054 | ₩117,989 | +2.55% | 147.8만 |
|---|
| 2026.07.09 | ₩114,572 | ₩115,376 | ₩112,294 | ₩114,746 | +0.15% | 172.4만 |
|---|
| 2026.07.08 | ₩117,587 | ₩118,578 | ₩116,153 | ₩116,193 | -1.19% | 177.8만 |
|---|
| 2026.07.07 | ₩118,712 | ₩120,334 | ₩116,756 | ₩117,279 | -1.21% | 174.3만 |
|---|
| 2026.07.06 | ₩118,431 | ₩119,637 | ₩116,006 | ₩117,292 | -0.96% | 217.5만 |
|---|
| 2026.07.02 | ₩117,614 | ₩119,804 | ₩116,903 | ₩119,503 | +1.61% | 191.6만 |
|---|
| 2026.07.01 | ₩116,970 | ₩117,238 | ₩113,942 | ₩115,992 | -0.84% | 237.8만 |
|---|
| 2026.06.30 | ₩119,155 | ₩119,369 | ₩115,838 | ₩116,877 | -1.91% | 216.3만 |
|---|
| 2026.06.29 | ₩118,404 | ₩120,776 | ₩117,453 | ₩119,717 | +1.11% | 180.7만 |
|---|
| 2026.06.26 | ₩116,475 | ₩119,476 | ₩115,842 | ₩119,088 | +2.24% | 375.3만 |
|---|
| 2026.06.25 | ₩115,939 | ₩116,408 | ₩114,639 | ₩115,657 | -0.24% | 140.6만 |
|---|
| 2026.06.24 | ₩116,180 | ₩117,788 | ₩115,242 | ₩117,265 | +0.93% | 288만 |
|---|
| 2026.06.23 | ₩112,454 | ₩116,783 | ₩112,280 | ₩115,416 | +2.63% | 317.6만 |
|---|
| 2026.06.22 | ₩113,205 | ₩114,947 | ₩111,506 | ₩112,320 | -0.78% | 247.9만 |
|---|
| 2026.06.18 | ₩114,934 | ₩115,677 | ₩112,173 | ₩114,197 | -0.64% | 302.6만 |
|---|
| 2026.06.17 | ₩118,485 | ₩118,779 | ₩115,925 | ₩116,300 | -1.84% | 187.6만 |
|---|
| 2026.06.16 | ₩120,696 | ₩121,094 | ₩118,739 | ₩119,597 | -0.91% | 185.3만 |
|---|
| 2026.06.15 | ₩120,602 | ₩123,108 | ₩120,200 | ₩120,883 | +0.23% | 191.2만 |
|---|
| 2026.06.12 | ₩121,821 | ₩122,893 | ₩120,843 | ₩121,995 | +0.14% | 130만 |
|---|
| 2026.06.11 | ₩123,724 | ₩124,957 | ₩121,660 | ₩121,848 | -1.52% | 129.7만 |
|---|
| 2026.06.10 | ₩121,446 | ₩124,200 | ₩120,367 | ₩123,938 | +2.05% | 163.8만 |
|---|
| 2026.06.09 | ₩122,411 | ₩123,503 | ₩119,464 | ₩120,026 | -1.95% | 259.2만 |
|---|
| 2026.06.08 | ₩117,774 | ₩124,139 | ₩117,386 | ₩122,759 | +4.23% | 205.8만 |
|---|
| 2026.06.05 | ₩120,240 | ₩121,299 | ₩119,078 | ₩119,543 | -0.58% | 251.2만 |
|---|
| 2026.06.04 | ₩119,798 | ₩122,665 | ₩118,431 | ₩118,458 | -1.12% | 279.4만 |
|---|
| 2026.06.03 | ₩118,431 | ₩120,347 | ₩117,573 | ₩119,503 | +0.91% | 218.3만 |
|---|
| 2026.06.02 | ₩117,627 | ₩119,128 | ₩116,716 | ₩118,672 | +0.89% | 296.2만 |
|---|
| 2026.06.01 | ₩115,161 | ₩118,659 | ₩114,625 | ₩117,975 | +2.44% | 291.2만 |
|---|
| 2026.05.29 | ₩114,518 | ₩115,195 | ₩112,562 | ₩114,277 | -0.21% | 299.3만 |
|---|
| 2026.05.28 | ₩114,666 | ₩116,180 | ₩112,830 | ₩115,242 | +0.50% | 335.6만 |
|---|
| 2026.05.27 | ₩114,974 | ₩116,032 | ₩112,093 | ₩112,830 | -1.86% | 414만 |
|---|
| 2026.05.26 | ₩116,019 | ₩116,153 | ₩112,428 | ₩113,781 | -1.93% | 341.4만 |
|---|
| 2026.05.22 | ₩120,320 | ₩120,495 | ₩114,076 | ₩116,099 | -3.51% | 735.2만 |
|---|
| 2026.05.21 | ₩124,622 | ₩127,087 | ₩123,282 | ₩126,538 | +1.54% | 267.3만 |
|---|
| 2026.05.20 | ₩128,830 | ₩130,089 | ₩127,342 | ₩127,771 | -0.82% | 210.9만 |
|---|
| 2026.05.19 | ₩130,451 | ₩132,876 | ₩129,406 | ₩130,866 | +0.32% | 186.9만 |
|---|
| 2026.05.18 | ₩128,964 | ₩131,711 | ₩128,856 | ₩130,022 | +0.82% | 230.7만 |
|---|
| 2026.05.15 | ₩129,513 | ₩130,250 | ₩127,516 | ₩129,124 | -0.30% | 195.3만 |
|---|
| 2026.05.14 | ₩128,387 | ₩129,191 | ₩127,208 | ₩128,588 | +0.16% | 118.7만 |
|---|
| 2026.05.13 | ₩122,960 | ₩127,396 | ₩122,960 | ₩127,302 | +3.53% | 190.6만 |
|---|
| 2026.05.12 | ₩123,268 | ₩125,024 | ₩122,196 | ₩123,295 | +0.02% | 167.1만 |
|---|
| 2026.05.11 | ₩124,220 | ₩124,990 | ₩121,526 | ₩122,089 | -1.72% | 153.9만 |
|---|
| 2026.05.08 | ₩126,069 | ₩127,235 | ₩123,215 | ₩124,582 | -1.18% | 221.2만 |
|---|
| 2026.05.07 | ₩123,603 | ₩126,538 | ₩123,389 | ₩126,404 | +2.27% | 187.5만 |
|---|
| 2026.05.06 | ₩126,283 | ₩126,873 | ₩123,148 | ₩123,885 | -1.90% | 198.3만 |
|---|
| 2026.05.05 | ₩125,051 | ₩127,664 | ₩124,769 | ₩126,391 | +1.07% | 114.8만 |
|---|
| 2026.05.04 | ₩124,622 | ₩127,409 | ₩124,595 | ₩126,806 | +1.75% | 167.7만 |
|---|
| 2026.05.01 | ₩125,640 | ₩126,846 | ₩124,019 | ₩125,305 | -0.27% | 216.9만 |
|---|
| 2026.04.30 | ₩122,732 | ₩126,739 | ₩122,732 | ₩125,814 | +2.51% | 189.6만 |
|---|
| 2026.04.29 | ₩123,322 | ₩123,691 | ₩121,506 | ₩122,518 | -0.65% | 121.7만 |
|---|
| 2026.04.28 | ₩125,962 | ₩126,230 | ₩121,975 | ₩123,536 | -1.93% | 138.5만 |
|---|
| 2026.04.27 | ₩125,506 | ₩126,806 | ₩124,354 | ₩124,474 | -0.82% | 135.2만 |
|---|
| 2026.04.24 | ₩128,669 | ₩129,620 | ₩125,520 | ₩126,377 | -1.78% | 116만 |
|---|
| 2026.04.23 | ₩128,253 | ₩130,210 | ₩127,275 | ₩129,928 | +1.31% | 146.4만 |
|---|
| 2026.04.22 | ₩128,682 | ₩129,111 | ₩126,578 | ₩127,851 | -0.65% | 140.5만 |
|---|
| 2026.04.21 | ₩125,962 | ₩129,131 | ₩124,984 | ₩128,642 | +2.13% | 170.5만 |
|---|
| 2026.04.20 | ₩124,622 | ₩125,734 | ₩123,550 | ₩125,305 | +0.55% | 153.7만 |
|---|
| 2026.04.17 | ₩122,719 | ₩123,423 | ₩121,540 | ₩123,376 | +0.54% | 188.9만 |
|---|
| 2026.04.16 | ₩121,486 | ₩124,387 | ₩121,486 | ₩123,603 | +1.74% | 189.1만 |
|---|
| 2026.04.15 | ₩122,196 | ₩123,282 | ₩121,205 | ₩121,540 | -0.54% | 262.4만 |
|---|
| 2026.04.14 | ₩123,630 | ₩124,227 | ₩121,366 | ₩122,907 | -0.59% | 200.3만 |
|---|
| 2026.04.13 | ₩125,493 | ₩125,855 | ₩123,650 | ₩124,850 | -0.51% | 151.8만 |
|---|
| 2026.04.10 | ₩124,930 | ₩125,399 | ₩120,160 | ₩124,233 | -0.56% | 206.1만 |
|---|
| 2026.04.09 | ₩126,123 | ₩127,798 | ₩125,185 | ₩125,506 | -0.49% | 184.6만 |
|---|
| 2026.04.08 | ₩125,426 | ₩128,160 | ₩123,094 | ₩127,516 | +1.67% | 204.5만 |
|---|
| 2026.04.07 | ₩129,191 | ₩129,848 | ₩126,873 | ₩127,503 | -1.31% | 230.8만 |
|---|
| 2026.04.06 | ₩131,161 | ₩131,992 | ₩127,731 | ₩128,093 | -2.34% | 261.4만 |
|---|
| 2026.04.02 | ₩128,267 | ₩131,798 | ₩127,838 | ₩131,402 | +2.44% | 262.4만 |
|---|
| 2026.04.01 | ₩131,255 | ₩132,314 | ₩124,072 | ₩126,779 | -3.41% | 276.7만 |
|---|
| 2026.03.31 | ₩132,903 | ₩134,793 | ₩131,094 | ₩131,885 | -0.77% | 171만 |
|---|
| 2026.03.30 | ₩132,930 | ₩134,726 | ₩132,206 | ₩132,595 | -0.25% | 147.9만 |
|---|
| 2026.03.27 | ₩134,779 | ₩136,092 | ₩133,399 | ₩133,479 | -0.96% | 204.7만 |
|---|
| 2026.03.26 | ₩130,853 | ₩135,396 | ₩130,250 | ₩134,726 | +2.96% | 165.2만 |
|---|
| 2026.03.25 | ₩131,563 | ₩132,287 | ₩128,629 | ₩131,067 | -0.38% | 189.9만 |
|---|
| 2026.03.24 | ₩128,481 | ₩132,247 | ₩127,959 | ₩131,054 | +2.00% | 173.6만 |
|---|
| 2026.03.23 | ₩129,526 | ₩130,786 | ₩127,302 | ₩128,696 | -0.64% | 229.5만 |
|---|
| 2026.03.20 | ₩129,151 | ₩131,309 | ₩127,490 | ₩130,036 | +0.68% | 302.6만 |
|---|
| 2026.03.19 | ₩127,061 | ₩131,617 | ₩126,277 | ₩129,580 | +1.98% | 230.4만 |
|---|
| 2026.03.18 | ₩129,366 | ₩129,366 | ₩124,903 | ₩126,377 | -2.31% | 268.1만 |
|---|
| 2026.03.17 | ₩129,848 | ₩131,958 | ₩128,608 | ₩129,352 | -0.38% | 119.1만 |
|---|
| 2026.03.16 | ₩131,402 | ₩131,711 | ₩129,272 | ₩131,255 | -0.11% | 159.6만 |
|---|
| 2026.03.13 | ₩132,541 | ₩132,850 | ₩130,853 | ₩130,947 | -1.20% | 137.6만 |
|---|
| 2026.03.12 | ₩124,997 | ₩132,876 | ₩123,597 | ₩132,367 | +5.90% | 253.8만 |
|---|
| 2026.03.11 | ₩128,897 | ₩129,446 | ₩125,091 | ₩125,305 | -2.79% | 231만 |
|---|
| 2026.03.10 | ₩128,401 | ₩131,590 | ₩127,811 | ₩129,004 | +0.47% | 166.3만 |
|---|
| 2026.03.09 | ₩128,428 | ₩129,814 | ₩127,094 | ₩127,959 | -0.37% | 196.1만 |
|---|
| 2026.03.06 | ₩130,987 | ₩134,310 | ₩129,165 | ₩129,714 | -0.97% | 183만 |
|---|
| 2026.03.05 | ₩124,709 | ₩132,461 | ₩122,702 | ₩131,952 | +5.81% | 345.4만 |
|---|
| 2026.03.04 | ₩136,052 | ₩136,628 | ₩131,979 | ₩133,975 | -1.53% | 289.6만 |
|---|
| 2026.03.03 | ₩132,823 | ₩136,159 | ₩132,099 | ₩134,337 | +1.14% | 287.6만 |
|---|
| 2026.03.02 | ₩130,397 | ₩135,168 | ₩129,982 | ₩133,640 | +2.49% | 186.8만 |
|---|
| 2026.02.27 | ₩129,714 | ₩132,876 | ₩129,634 | ₩132,381 | +2.06% | 126.1만 |
|---|
| 2026.02.26 | ₩130,009 | ₩131,617 | ₩129,500 | ₩129,821 | -0.14% | 105.8만 |
|---|
| 2026.02.25 | ₩131,376 | ₩131,992 | ₩128,474 | ₩130,049 | -1.01% | 168.3만 |
|---|
| 2026.02.24 | ₩132,984 | ₩134,994 | ₩132,099 | ₩132,582 | -0.30% | 148.2만 |
|---|
| 2026.02.23 | ₩128,843 | ₩132,675 | ₩128,468 | ₩132,622 | +2.93% | 160.8만 |
|---|
| 2026.02.20 | ₩132,930 | ₩133,158 | ₩127,735 | ₩129,111 | -2.87% | 135.5만 |
|---|
| 2026.02.19 | ₩132,528 | ₩135,409 | ₩131,952 | ₩132,917 | +0.29% | 179.9만 |
|---|
| 2026.02.18 | ₩132,890 | ₩133,520 | ₩131,322 | ₩132,622 | -0.20% | 140.3만 |
|---|
| 2026.02.17 | ₩139,067 | ₩141,747 | ₩132,568 | ₩133,252 | -4.18% | 222.3만 |
|---|
| 2026.02.13 | ₩134,779 | ₩138,880 | ₩133,989 | ₩137,727 | +2.19% | 196.6만 |
|---|
| 2026.02.12 | ₩134,002 | ₩137,211 | ₩133,640 | ₩134,752 | +0.56% | 203.2만 |
|---|
| 2026.02.11 | ₩131,014 | ₩133,922 | ₩129,781 | ₩133,359 | +1.79% | 107.2만 |
|---|
| 2026.02.10 | ₩134,752 | ₩135,422 | ₩130,933 | ₩131,041 | -2.75% | 130.8만 |
|---|
| 2026.02.09 | ₩134,967 | ₩136,119 | ₩132,863 | ₩134,377 | -0.44% | 154.7만 |
|---|
| 2026.02.06 | ₩132,662 | ₩135,543 | ₩132,126 | ₩134,538 | +1.41% | 237.4만 |
|---|
| 2026.02.05 | ₩133,600 | ₩134,210 | ₩130,692 | ₩133,037 | -0.42% | 262.6만 |
|---|
| 2026.02.04 | ₩129,714 | ₩133,868 | ₩129,312 | ₩132,099 | +1.84% | 327.4만 |
|---|
| 2026.02.03 | ₩123,590 | ₩129,754 | ₩122,598 | ₩128,374 | +3.87% | 224.7만 |
|---|
| 2026.02.02 | ₩124,126 | ₩125,158 | ₩123,067 | ₩123,684 | -0.36% | 137.5만 |
|---|
| 2026.01.30 | ₩120,602 | ₩123,871 | ₩119,691 | ₩123,871 | +2.71% | 205.7만 |
|---|
| 2026.01.29 | ₩122,572 | ₩123,282 | ₩120,655 | ₩120,964 | -1.31% | 205.7만 |
|---|
| 2026.01.28 | ₩125,144 | ₩125,560 | ₩120,280 | ₩122,719 | -1.94% | 311.5만 |
|---|
| 2026.01.27 | ₩131,108 | ₩131,309 | ₩125,037 | ₩127,918 | -2.43% | 177.5만 |
|---|
| 2026.01.26 | ₩131,322 | ₩132,046 | ₩129,299 | ₩130,813 | -0.39% | 234.3만 |
|---|
| 2026.01.23 | ₩128,200 | ₩130,585 | ₩127,315 | ₩130,585 | +1.86% | 156.3만 |
|---|
| 2026.01.22 | ₩127,543 | ₩130,987 | ₩127,396 | ₩128,642 | +0.86% | 160.5만 |
|---|
| 2026.01.21 | ₩124,153 | ₩129,741 | ₩124,153 | ₩126,833 | +2.16% | 183.2만 |
|---|
| 2026.01.20 | ₩125,077 | ₩125,359 | ₩122,572 | ₩123,510 | -1.25% | 184.5만 |
|---|
| 2026.01.16 | ₩126,230 | ₩126,578 | ₩123,483 | ₩125,158 | -0.85% | 201.9만 |
|---|
| 2026.01.15 | ₩127,811 | ₩129,781 | ₩127,074 | ₩127,181 | -0.49% | 180만 |
|---|
| 2026.01.14 | ₩127,342 | ₩130,076 | ₩126,645 | ₩128,548 | +0.95% | 157.1만 |
|---|
| 2026.01.13 | ₩123,456 | ₩127,905 | ₩123,134 | ₩127,851 | +3.56% | 216.9만 |
|---|
| 2026.01.12 | ₩120,783 | ₩123,804 | ₩120,783 | ₩123,201 | +2.00% | 131.4만 |
|---|
| 2026.01.09 | ₩120,883 | ₩121,808 | ₩119,181 | ₩120,521 | -0.30% | 198.2만 |
|---|
| 2026.01.08 | ₩118,176 | ₩121,781 | ₩116,863 | ₩120,883 | +2.29% | 203.8만 |
|---|
| 2026.01.07 | ₩120,026 | ₩120,428 | ₩117,882 | ₩118,176 | -1.54% | 193만 |
|---|
| 2026.01.06 | ₩124,448 | ₩126,203 | ₩121,660 | ₩121,781 | -2.14% | 166만 |
|---|
| 2026.01.05 | ₩122,371 | ₩125,185 | ₩121,178 | ₩124,850 | +2.03% | 178.6만 |
|---|
| 2026.01.02 | ₩120,642 | ₩123,557 | ₩119,999 | ₩123,175 | +2.10% | 164.7만 |
|---|
| 2025.12.31 | ₩120,669 | ₩121,486 | ₩119,999 | ₩120,642 | -0.02% | 113.2만 |
|---|
| 2025.12.30 | ₩122,263 | ₩122,679 | ₩120,669 | ₩120,722 | -1.26% | 138.2만 |
|---|
| 2025.12.29 | ₩125,479 | ₩125,895 | ₩122,357 | ₩122,572 | -2.32% | 147만 |
|---|
| 2025.12.26 | ₩125,895 | ₩127,731 | ₩125,600 | ₩125,761 | -0.11% | 91.4만 |
|---|
| 2025.12.24 | ₩126,203 | ₩127,530 | ₩125,721 | ₩126,605 | +0.32% | 63.4만 |
|---|
| 2025.12.23 | ₩126,498 | ₩126,793 | ₩124,468 | ₩125,386 | -0.88% | 115.7만 |
|---|
| 2025.12.22 | ₩126,230 | ₩127,959 | ₩125,372 | ₩126,203 | -0.02% | 127.2만 |
|---|
| 2025.12.19 | ₩126,136 | ₩127,422 | ₩124,729 | ₩126,846 | +0.56% | 284.8만 |
|---|
| 2025.12.18 | ₩128,012 | ₩128,615 | ₩125,868 | ₩126,484 | -1.19% | 195.6만 |
|---|
| 2025.12.17 | ₩125,533 | ₩128,615 | ₩124,072 | ₩128,521 | +2.38% | 220.6만 |
|---|
| 2025.12.16 | ₩123,992 | ₩127,195 | ₩122,518 | ₩125,439 | +1.17% | 280.8만 |
|---|
| 2025.12.15 | ₩124,461 | ₩124,809 | ₩122,250 | ₩122,531 | -1.55% | 249.6만 |
|---|
| 2025.12.12 | ₩124,622 | ₩126,230 | ₩123,979 | ₩124,836 | +0.17% | 183.7만 |
|---|
| 2025.12.11 | ₩119,999 | ₩123,898 | ₩119,302 | ₩123,778 | +3.15% | 219.3만 |
|---|
| 2025.12.10 | ₩120,669 | ₩121,768 | ₩119,396 | ₩120,079 | -0.49% | 165만 |
|---|
| 2025.12.09 | ₩122,518 | ₩123,054 | ₩120,267 | ₩121,084 | -1.17% | 210.4만 |
|---|
| 2025.12.08 | ₩121,500 | ₩123,601 | ₩120,408 | ₩122,572 | +0.88% | 167.4만 |
|---|
| 2025.12.05 | ₩121,325 | ₩123,577 | ₩120,897 | ₩122,384 | +0.87% | 200.5만 |
|---|
| 2025.12.04 | ₩123,228 | ₩124,521 | ₩120,843 | ₩121,928 | -1.05% | 184만 |
|---|
| 2025.12.03 | ₩123,818 | ₩125,359 | ₩122,880 | ₩123,402 | -0.34% | 267.7만 |
|---|
| 2025.12.02 | ₩118,954 | ₩122,974 | ₩118,210 | ₩122,290 | +2.81% | 349.8만 |
|---|
| 2025.12.01 | ₩119,570 | ₩119,697 | ₩118,089 | ₩118,753 | -0.68% | 173.5만 |
|---|
| 2025.11.28 | ₩121,285 | ₩121,439 | ₩119,302 | ₩119,570 | -1.41% | 99.5만 |
|---|
| 2025.11.26 | ₩120,267 | ₩122,625 | ₩120,193 | ₩121,634 | +1.14% | 180.1만 |
|---|
| 2025.11.25 | ₩118,552 | ₩120,528 | ₩117,658 | ₩119,677 | +0.95% | 282.1만 |
|---|
| 2025.11.24 | ₩122,478 | ₩123,141 | ₩117,828 | ₩117,882 | -3.75% | 443.4만 |
|---|
| 2025.11.21 | ₩119,999 | ₩123,389 | ₩116,153 | ₩122,759 | +2.30% | 502.2만 |
|---|
| 2025.11.20 | ₩122,679 | ₩123,362 | ₩118,109 | ₩121,392 | -1.05% | 456.7만 |
|---|
| 2025.11.19 | ₩123,295 | ₩123,590 | ₩120,709 | ₩122,357 | -0.76% | 337.4만 |
|---|
| 2025.11.18 | ₩124,702 | ₩125,593 | ₩121,888 | ₩122,116 | -2.07% | 270.8만 |
|---|
| 2025.11.17 | ₩125,292 | ₩127,396 | ₩122,505 | ₩124,166 | -0.90% | 355.6만 |
|---|
| 2025.11.14 | ₩125,131 | ₩127,020 | ₩124,903 | ₩126,471 | +1.07% | 165만 |
|---|
| 2025.11.13 | ₩126,565 | ₩127,516 | ₩125,051 | ₩125,948 | -0.49% | 191.6만 |
|---|
| 2025.11.12 | ₩124,139 | ₩125,948 | ₩123,697 | ₩125,453 | +1.06% | 155.2만 |
|---|
| 2025.11.11 | ₩123,429 | ₩125,412 | ₩122,665 | ₩125,118 | +1.37% | 127.7만 |
|---|
| 2025.11.10 | ₩121,352 | ₩123,429 | ₩120,642 | ₩123,148 | +1.48% | 147.7만 |
|---|
| 2025.11.07 | ₩119,758 | ₩122,712 | ₩117,989 | ₩122,491 | +2.28% | 138.7만 |
|---|
| 2025.11.06 | ₩119,530 | ₩119,985 | ₩117,989 | ₩119,114 | -0.35% | 173.1만 |
|---|
| 2025.11.05 | ₩120,521 | ₩123,992 | ₩120,495 | ₩121,848 | +1.10% | 183.5만 |
|---|
| 2025.11.04 | ₩121,674 | ₩122,042 | ₩119,369 | ₩120,856 | -0.67% | 132.3만 |
|---|
| 2025.11.03 | ₩117,748 | ₩121,848 | ₩116,810 | ₩121,701 | +3.36% | 327.9만 |
|---|
| 2025.10.31 | ₩119,369 | ₩119,409 | ₩117,506 | ₩118,270 | -0.92% | 147.5만 |
|---|
| 2025.10.30 | ₩120,508 | ₩121,017 | ₩118,083 | ₩119,985 | -0.43% | 214.4만 |
|---|
| 2025.10.29 | ₩122,612 | ₩123,751 | ₩119,744 | ₩120,481 | -1.74% | 200만 |
|---|
| 2025.10.28 | ₩124,649 | ₩125,453 | ₩122,196 | ₩123,845 | -0.65% | 165.4만 |
|---|
| 2025.10.27 | ₩123,242 | ₩125,627 | ₩122,605 | ₩125,493 | +1.83% | 140.9만 |
|---|
| 2025.10.24 | ₩125,332 | ₩126,417 | ₩121,473 | ₩122,974 | -1.88% | 345.3만 |
|---|
| 2025.10.23 | ₩125,962 | ₩127,302 | ₩124,395 | ₩125,252 | -0.56% | 88만 |
|---|
| 2025.10.22 | ₩126,471 | ₩127,912 | ₩125,037 | ₩125,895 | -0.46% | 116.5만 |
|---|
| 2025.10.21 | ₩125,680 | ₩126,766 | ₩124,622 | ₩125,975 | +0.23% | 127.7만 |
|---|
| 2025.10.20 | ₩125,908 | ₩127,007 | ₩125,169 | ₩125,855 | -0.04% | 111.6만 |
|---|
| 2025.10.17 | ₩124,957 | ₩126,364 | ₩124,421 | ₩126,216 | +1.01% | 147.9만 |
|---|
| 2025.10.16 | ₩126,525 | ₩128,182 | ₩124,180 | ₩124,622 | -1.50% | 163.3만 |
|---|
| 2025.10.15 | ₩126,082 | ₩128,548 | ₩126,069 | ₩126,940 | +0.68% | 177.7만 |
|---|
| 2025.10.14 | ₩124,327 | ₩127,945 | ₩124,300 | ₩126,069 | +1.40% | 248.7만 |
|---|
| 2025.10.13 | ₩119,664 | ₩125,292 | ₩119,503 | ₩124,434 | +3.99% | 268.1만 |
|---|
| 2025.10.10 | ₩119,530 | ₩122,491 | ₩119,114 | ₩120,709 | +0.99% | 318.5만 |
|---|