시장 데이터를 불러오는 중
전체 종목
BJ's Restaurants, Inc. - Common Stock 과거 주가
BJ's Restaurants, Inc. - Common Stock · BJRI · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BJ's Restaurants, Inc. - Common Stock · BJRI · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,597 | ₩81,286 | ₩77,936 | ₩80,227 | +0.79% | 38.9만 |
| 2026.10.08 | ₩79,061 | ₩81,232 | ₩78,418 | ₩79,785 | +0.92% | 32.8만 |
| 2026.10.07 | ₩81,098 | ₩82,049 | ₩79,195 | ₩79,490 | -1.98% | 72.2만 |
| 2026.10.06 | ₩82,344 | ₩83,028 | ₩81,406 | ₩82,183 | -0.20% | 46.3만 |
| 2026.10.05 | ₩83,389 | ₩84,073 | ₩81,594 | ₩82,626 | -0.92% | 51.3만 |
| 2026.10.02 | ₩79,798 | ₩83,403 | ₩79,276 | ₩82,987 | +4.00% | 48.5만 |
| 2026.10.01 | ₩78,472 | ₩80,709 | ₩78,096 | ₩79,396 | +1.18% | 47만 |
| 2026.09.30 | ₩79,812 | ₩79,825 | ₩76,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,770 |
| -3.81% |
| 39.4만 |
| 2026.09.29 | ₩80,495 | ₩81,192 | ₩79,034 | ₩79,812 | -0.85% | 25.2만 |
|---|
| 2026.09.28 | ₩80,495 | ₩82,719 | ₩79,879 | ₩80,428 | -0.08% | 27.1만 |
|---|
| 2026.09.25 | ₩83,121 | ₩84,421 | ₩80,093 | ₩80,575 | -3.06% | 35.9만 |
|---|
| 2026.09.24 | ₩82,090 | ₩84,502 | ₩81,393 | ₩83,028 | +1.14% | 26.8만 |
|---|
| 2026.09.23 | ₩82,023 | ₩83,081 | ₩80,307 | ₩82,465 | +0.54% | 28만 |
|---|
| 2026.09.22 | ₩82,492 | ₩84,957 | ₩82,384 | ₩82,478 | -0.02% | 37.5만 |
|---|
| 2026.09.21 | ₩80,455 | ₩82,679 | ₩80,455 | ₩81,889 | +1.78% | 42.2만 |
|---|
| 2026.09.18 | ₩79,557 | ₩80,039 | ₩77,989 | ₩79,785 | +0.29% | 76.5만 |
|---|
| 2026.09.17 | ₩79,932 | ₩81,165 | ₩79,731 | ₩80,307 | +0.47% | 38.4만 |
|---|
| 2026.09.16 | ₩81,111 | ₩82,277 | ₩79,316 | ₩79,865 | -1.54% | 36.8만 |
|---|
| 2026.09.15 | ₩82,505 | ₩82,599 | ₩79,101 | ₩80,857 | -2.00% | 54.3만 |
|---|
| 2026.09.14 | ₩82,398 | ₩83,858 | ₩81,929 | ₩83,269 | +1.06% | 36.3만 |
|---|
| 2026.09.11 | ₩81,406 | ₩81,822 | ₩79,503 | ₩81,446 | +0.05% | 33.7만 |
|---|
| 2026.09.10 | ₩80,388 | ₩81,714 | ₩80,106 | ₩80,549 | +0.20% | 41.5만 |
|---|
| 2026.09.09 | ₩81,956 | ₩81,956 | ₩79,410 | ₩81,446 | -0.62% | 38.3만 |
|---|
| 2026.09.08 | ₩80,147 | ₩83,068 | ₩80,093 | ₩81,848 | +2.12% | 47.5만 |
|---|
| 2026.09.04 | ₩78,485 | ₩80,843 | ₩78,391 | ₩80,254 | +2.25% | 37.4만 |
|---|
| 2026.09.03 | ₩82,277 | ₩82,760 | ₩78,378 | ₩78,820 | -4.20% | 55.6만 |
|---|
| 2026.09.02 | ₩83,523 | ₩84,555 | ₩80,884 | ₩81,353 | -2.60% | 48.5만 |
|---|
| 2026.09.01 | ₩85,212 | ₩87,088 | ₩82,545 | ₩82,746 | -2.89% | 66.4만 |
|---|
| 2026.08.31 | ₩86,914 | ₩88,267 | ₩84,260 | ₩85,212 | -1.96% | 47.4만 |
|---|
| 2026.08.28 | ₩85,788 | ₩87,691 | ₩85,426 | ₩87,262 | +1.72% | 36.2만 |
|---|
| 2026.08.27 | ₩88,897 | ₩89,272 | ₩85,265 | ₩85,359 | -3.98% | 38.9만 |
|---|
| 2026.08.26 | ₩88,455 | ₩90,867 | ₩87,611 | ₩89,513 | +1.20% | 37.9만 |
|---|
| 2026.08.25 | ₩90,371 | ₩91,121 | ₩86,592 | ₩87,557 | -3.11% | 67.3만 |
|---|
| 2026.08.24 | ₩89,781 | ₩91,175 | ₩88,374 | ₩90,157 | +0.42% | 60.6만 |
|---|
| 2026.08.21 | ₩86,592 | ₩89,607 | ₩84,904 | ₩89,460 | +3.31% | 41.1만 |
|---|
| 2026.08.20 | ₩86,190 | ₩86,257 | ₩84,301 | ₩86,069 | -0.14% | 32.5만 |
|---|
| 2026.08.19 | ₩88,441 | ₩89,178 | ₩86,056 | ₩86,753 | -1.91% | 38.8만 |
|---|
| 2026.08.18 | ₩88,428 | ₩89,768 | ₩86,766 | ₩87,517 | -1.03% | 33.1만 |
|---|
| 2026.08.17 | ₩89,554 | ₩91,470 | ₩88,053 | ₩88,803 | -0.84% | 33.8만 |
|---|
| 2026.08.14 | ₩89,527 | ₩91,296 | ₩87,892 | ₩91,054 | +1.71% | 47만 |
|---|
| 2026.08.13 | ₩94,069 | ₩94,646 | ₩88,937 | ₩89,339 | -5.03% | 54만 |
|---|
| 2026.08.12 | ₩91,296 | ₩93,976 | ₩90,170 | ₩93,399 | +2.30% | 45.2만 |
|---|
| 2026.08.11 | ₩92,368 | ₩92,997 | ₩90,384 | ₩90,492 | -2.03% | 44.1만 |
|---|
| 2026.08.10 | ₩92,930 | ₩94,284 | ₩91,564 | ₩91,992 | -1.01% | 51.3만 |
|---|
| 2026.08.07 | ₩93,131 | ₩94,378 | ₩92,220 | ₩93,198 | +0.07% | 43.6만 |
|---|
| 2026.08.06 | ₩90,492 | ₩93,734 | ₩89,165 | ₩93,654 | +3.49% | 46만 |
|---|
| 2026.08.05 | ₩91,631 | ₩92,193 | ₩89,554 | ₩90,920 | -0.78% | 47.7만 |
|---|
| 2026.08.04 | ₩90,867 | ₩91,724 | ₩88,937 | ₩90,291 | -0.63% | 56.9만 |
|---|
| 2026.08.03 | ₩89,889 | ₩93,935 | ₩89,822 | ₩91,510 | +1.80% | 70.5만 |
|---|
| 2026.07.31 | ₩95,275 | ₩96,133 | ₩90,277 | ₩90,599 | -4.91% | 96.5만 |
|---|
| 2026.07.30 | ₩95,423 | ₩99,965 | ₩93,239 | ₩99,510 | +4.28% | 79.6만 |
|---|
| 2026.07.29 | ₩92,770 | ₩95,852 | ₩92,502 | ₩94,002 | +1.33% | 62.8만 |
|---|
| 2026.07.28 | ₩92,984 | ₩93,399 | ₩91,282 | ₩92,394 | -0.63% | 44.4만 |
|---|
| 2026.07.27 | ₩91,121 | ₩92,542 | ₩90,358 | ₩92,260 | +1.25% | 70.3만 |
|---|
| 2026.07.24 | ₩88,803 | ₩89,701 | ₩87,369 | ₩89,594 | +0.89% | 38.1만 |
|---|
| 2026.07.23 | ₩89,031 | ₩89,446 | ₩86,378 | ₩87,222 | -2.03% | 52.4만 |
|---|
| 2026.07.22 | ₩90,398 | ₩92,113 | ₩89,353 | ₩90,478 | +0.09% | 35.6만 |
|---|
| 2026.07.21 | ₩92,247 | ₩92,609 | ₩90,478 | ₩90,987 | -1.37% | 45만 |
|---|
| 2026.07.20 | ₩92,877 | ₩94,337 | ₩91,242 | ₩92,247 | -0.68% | 53.3만 |
|---|
| 2026.07.17 | ₩85,064 | ₩91,148 | ₩84,877 | ₩90,438 | +6.32% | 112.8만 |
|---|
| 2026.07.16 | ₩80,589 | ₩83,751 | ₩80,589 | ₩83,711 | +3.87% | 42.8만 |
|---|
| 2026.07.15 | ₩82,545 | ₩85,641 | ₩80,991 | ₩81,205 | -1.62% | 32.6만 |
|---|
| 2026.07.14 | ₩83,765 | ₩83,805 | ₩82,090 | ₩82,585 | -1.41% | 21만 |
|---|
| 2026.07.13 | ₩83,456 | ₩85,319 | ₩82,987 | ₩83,604 | +0.18% | 40.6만 |
|---|
| 2026.07.10 | ₩80,374 | ₩83,992 | ₩80,374 | ₩83,430 | +3.80% | 52만 |
|---|
| 2026.07.09 | ₩79,611 | ₩81,205 | ₩79,611 | ₩80,709 | +1.38% | 24.9만 |
|---|
| 2026.07.08 | ₩79,879 | ₩79,932 | ₩77,815 | ₩79,557 | -0.40% | 26.6만 |
|---|
| 2026.07.07 | ₩79,048 | ₩81,768 | ₩79,048 | ₩80,750 | +2.15% | 37만 |
|---|
| 2026.07.06 | ₩79,490 | ₩79,838 | ₩78,351 | ₩79,316 | -0.22% | 32.6만 |
|---|
| 2026.07.02 | ₩81,621 | ₩81,875 | ₩77,359 | ₩78,726 | -3.55% | 38만 |
|---|
| 2026.07.01 | ₩81,379 | ₩83,175 | ₩80,549 | ₩81,326 | -0.07% | 42.9만 |
|---|
| 2026.06.30 | ₩79,745 | ₩81,433 | ₩78,297 | ₩81,393 | +2.07% | 45.8만 |
|---|
| 2026.06.29 | ₩78,766 | ₩80,053 | ₩77,239 | ₩79,570 | +1.02% | 47.5만 |
|---|
| 2026.06.26 | ₩74,706 | ₩81,433 | ₩74,706 | ₩80,214 | +7.37% | 139.2만 |
|---|
| 2026.06.25 | ₩73,701 | ₩75,577 | ₩73,031 | ₩75,483 | +2.42% | 33.8만 |
|---|
| 2026.06.24 | ₩71,905 | ₩73,460 | ₩71,021 | ₩73,192 | +1.79% | 110.3만 |
|---|
| 2026.06.23 | ₩73,286 | ₩74,009 | ₩71,168 | ₩71,235 | -2.80% | 95만 |
|---|
| 2026.06.22 | ₩73,098 | ₩75,041 | ₩72,240 | ₩73,326 | +0.31% | 123.5만 |
|---|
| 2026.06.18 | ₩71,691 | ₩75,323 | ₩71,034 | ₩73,098 | +1.96% | 100.6만 |
|---|
| 2026.06.17 | ₩69,105 | ₩72,897 | ₩68,984 | ₩70,217 | +1.61% | 42.6만 |
|---|
| 2026.06.16 | ₩68,931 | ₩69,788 | ₩67,966 | ₩69,386 | +0.66% | 32.1만 |
|---|
| 2026.06.15 | ₩70,070 | ₩70,137 | ₩68,033 | ₩69,158 | -1.30% | 49.9만 |
|---|
| 2026.06.12 | ₩69,654 | ₩71,731 | ₩68,328 | ₩70,512 | +1.23% | 44.6만 |
|---|
| 2026.06.11 | ₩64,897 | ₩69,614 | ₩64,576 | ₩69,440 | +7.00% | 53.3만 |
|---|
| 2026.06.10 | ₩61,601 | ₩65,366 | ₩61,601 | ₩64,870 | +5.31% | 60만 |
|---|
| 2026.06.09 | ₩59,617 | ₩61,346 | ₩59,363 | ₩61,145 | +2.56% | 34.5만 |
|---|
| 2026.06.08 | ₩58,050 | ₩60,381 | ₩57,634 | ₩59,189 | +1.96% | 40.6만 |
|---|
| 2026.06.05 | ₩57,420 | ₩58,947 | ₩56,736 | ₩57,674 | +0.44% | 32.7만 |
|---|
| 2026.06.04 | ₩59,376 | ₩60,247 | ₩57,152 | ₩57,487 | -3.18% | 42.3만 |
|---|
| 2026.06.03 | ₩59,604 | ₩60,127 | ₩58,599 | ₩58,760 | -1.42% | 32.3만 |
|---|
| 2026.06.02 | ₩61,842 | ₩62,271 | ₩59,363 | ₩59,430 | -3.90% | 32.2만 |
|---|
| 2026.06.01 | ₩62,659 | ₩63,705 | ₩61,011 | ₩62,606 | -0.09% | 26만 |
|---|
| 2026.05.29 | ₩62,351 | ₩64,308 | ₩61,480 | ₩63,048 | +1.12% | 40.3만 |
|---|
| 2026.05.28 | ₩61,708 | ₩63,075 | ₩61,105 | ₩62,311 | +0.98% | 61.4만 |
|---|
| 2026.05.27 | ₩61,065 | ₩62,525 | ₩61,051 | ₩61,989 | +1.51% | 51.8만 |
|---|
| 2026.05.26 | ₩59,805 | ₩60,636 | ₩59,095 | ₩60,301 | +0.83% | 24.5만 |
|---|
| 2026.05.22 | ₩59,631 | ₩60,931 | ₩59,256 | ₩59,711 | +0.13% | 18.3만 |
|---|
| 2026.05.21 | ₩57,916 | ₩59,711 | ₩57,902 | ₩59,497 | +2.73% | 26.4만 |
|---|
| 2026.05.20 | ₩56,442 | ₩58,947 | ₩54,941 | ₩58,787 | +4.15% | 34.7만 |
|---|
| 2026.05.19 | ₩56,897 | ₩57,594 | ₩55,758 | ₩56,442 | -0.80% | 31.7만 |
|---|
| 2026.05.18 | ₩56,415 | ₩57,500 | ₩55,798 | ₩57,138 | +1.28% | 38만 |
|---|
| 2026.05.15 | ₩55,303 | ₩56,964 | ₩54,874 | ₩56,361 | +1.91% | 27.2만 |
|---|
| 2026.05.14 | ₩55,812 | ₩57,125 | ₩55,798 | ₩55,906 | +0.17% | 27.6만 |
|---|
| 2026.05.13 | ₩55,544 | ₩56,187 | ₩54,619 | ₩55,396 | -0.27% | 39.5만 |
|---|
| 2026.05.12 | ₩56,482 | ₩56,790 | ₩55,209 | ₩55,504 | -1.73% | 28.7만 |
|---|
| 2026.05.11 | ₩57,219 | ₩58,706 | ₩56,120 | ₩56,428 | -1.38% | 48.4만 |
|---|
| 2026.05.08 | ₩55,571 | ₩57,634 | ₩54,954 | ₩57,219 | +2.97% | 55.5만 |
|---|
| 2026.05.07 | ₩53,226 | ₩55,075 | ₩51,859 | ₩54,780 | +2.92% | 55.7만 |
|---|
| 2026.05.06 | ₩49,246 | ₩54,726 | ₩49,246 | ₩53,668 | +8.98% | 100.4만 |
|---|
| 2026.05.05 | ₩49,795 | ₩51,966 | ₩49,487 | ₩51,296 | +3.01% | 37.5만 |
|---|
| 2026.05.04 | ₩49,889 | ₩50,519 | ₩48,629 | ₩49,527 | -0.73% | 23.7만 |
|---|
| 2026.05.01 | ₩51,403 | ₩51,725 | ₩49,500 | ₩50,077 | -2.58% | 25.3만 |
|---|
| 2026.04.30 | ₩50,559 | ₩51,778 | ₩50,412 | ₩51,457 | +1.78% | 23.5만 |
|---|
| 2026.04.29 | ₩49,969 | ₩50,827 | ₩49,795 | ₩50,130 | +0.32% | 22.3만 |
|---|
| 2026.04.28 | ₩50,586 | ₩50,666 | ₩49,902 | ₩49,996 | -1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,666 | ₩51,175 | ₩49,916 | ₩50,237 | -0.85% | 25.4만 |
|---|
| 2026.04.24 | ₩51,068 | ₩51,470 | ₩50,465 | ₩51,149 | +0.16% | 26.3만 |
|---|
| 2026.04.23 | ₩52,087 | ₩52,422 | ₩51,175 | ₩51,336 | -1.44% | 18.6만 |
|---|
| 2026.04.22 | ₩51,417 | ₩52,462 | ₩51,041 | ₩51,912 | +0.96% | 36만 |
|---|
| 2026.04.21 | ₩52,663 | ₩53,266 | ₩50,103 | ₩50,814 | -3.51% | 36.3만 |
|---|
| 2026.04.20 | ₩52,274 | ₩52,824 | ₩51,564 | ₩52,556 | +0.54% | 31.8만 |
|---|
| 2026.04.17 | ₩50,974 | ₩53,132 | ₩50,961 | ₩52,515 | +3.02% | 39.2만 |
|---|
| 2026.04.16 | ₩50,291 | ₩50,921 | ₩49,125 | ₩49,983 | -0.61% | 37.1만 |
|---|
| 2026.04.15 | ₩51,537 | ₩51,939 | ₩50,787 | ₩51,015 | -1.01% | 18.5만 |
|---|
| 2026.04.14 | ₩49,286 | ₩51,792 | ₩49,286 | ₩51,457 | +4.40% | 30.3만 |
|---|
| 2026.04.13 | ₩50,010 | ₩50,519 | ₩48,576 | ₩49,447 | -1.13% | 33만 |
|---|
| 2026.04.10 | ₩51,872 | ₩52,462 | ₩49,996 | ₩50,117 | -3.38% | 30.3만 |
|---|
| 2026.04.09 | ₩50,787 | ₩52,489 | ₩50,787 | ₩51,752 | +1.90% | 30.5만 |
|---|
| 2026.04.08 | ₩51,658 | ₩53,172 | ₩50,760 | ₩51,242 | -0.80% | 36.8만 |
|---|
| 2026.04.07 | ₩49,098 | ₩50,117 | ₩49,098 | ₩49,527 | +0.87% | 42.4만 |
|---|
| 2026.04.06 | ₩47,825 | ₩49,608 | ₩47,825 | ₩49,433 | +3.36% | 29만 |
|---|
| 2026.04.02 | ₩45,735 | ₩48,214 | ₩45,735 | ₩48,026 | +5.01% | 36.8만 |
|---|
| 2026.04.01 | ₩47,303 | ₩48,093 | ₩46,981 | ₩47,758 | +0.96% | 25.1만 |
|---|
| 2026.03.31 | ₩47,624 | ₩47,758 | ₩46,003 | ₩47,035 | -1.24% | 35.3만 |
|---|
| 2026.03.30 | ₩46,807 | ₩47,544 | ₩46,070 | ₩46,673 | -0.29% | 29.4만 |
|---|
| 2026.03.27 | ₩48,750 | ₩49,219 | ₩46,458 | ₩46,552 | -4.51% | 45.5만 |
|---|
| 2026.03.26 | ₩49,246 | ₩50,278 | ₩49,139 | ₩49,433 | +0.38% | 41만 |
|---|
| 2026.03.25 | ₩48,897 | ₩49,849 | ₩48,241 | ₩49,809 | +1.86% | 55.3만 |
|---|
| 2026.03.24 | ₩46,834 | ₩48,643 | ₩46,499 | ₩48,455 | +3.46% | 30.7만 |
|---|
| 2026.03.23 | ₩48,629 | ₩48,951 | ₩47,343 | ₩47,410 | -2.51% | 25.5만 |
|---|
| 2026.03.20 | ₩47,075 | ₩47,410 | ₩46,499 | ₩46,981 | -0.20% | 63.4만 |
|---|
| 2026.03.19 | ₩45,695 | ₩47,611 | ₩45,641 | ₩47,088 | +3.05% | 39.7만 |
|---|
| 2026.03.18 | ₩46,472 | ₩47,423 | ₩46,003 | ₩46,338 | -0.29% | 51.4만 |
|---|
| 2026.03.17 | ₩46,083 | ₩47,263 | ₩46,070 | ₩46,954 | +1.89% | 32.5만 |
|---|
| 2026.03.16 | ₩45,145 | ₩46,311 | ₩45,145 | ₩45,654 | +1.13% | 41.5만 |
|---|
| 2026.03.13 | ₩45,855 | ₩46,056 | ₩44,703 | ₩44,783 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩46,405 | ₩46,861 | ₩45,132 | ₩45,199 | -2.60% | 53.1만 |
|---|
| 2026.03.11 | ₩48,402 | ₩49,018 | ₩46,659 | ₩47,330 | -2.21% | 31.5만 |
|---|
| 2026.03.10 | ₩47,785 | ₩49,688 | ₩47,531 | ₩48,884 | +2.30% | 47.8만 |
|---|
| 2026.03.09 | ₩46,901 | ₩48,509 | ₩45,507 | ₩48,388 | +3.17% | 50.2만 |
|---|
| 2026.03.06 | ₩47,289 | ₩48,201 | ₩45,641 | ₩47,142 | -0.31% | 64.8만 |
|---|
| 2026.03.05 | ₩46,606 | ₩48,093 | ₩46,244 | ₩48,013 | +3.02% | 44.7만 |
|---|
| 2026.03.04 | ₩48,616 | ₩48,643 | ₩47,048 | ₩47,115 | -3.09% | 41.5만 |
|---|
| 2026.03.03 | ₩47,852 | ₩48,629 | ₩46,968 | ₩48,080 | +0.48% | 41.3만 |
|---|
| 2026.03.02 | ₩50,345 | ₩50,680 | ₩48,951 | ₩49,058 | -2.56% | 45.4만 |
|---|
| 2026.02.27 | ₩52,636 | ₩52,931 | ₩50,157 | ₩50,907 | -3.28% | 46.6만 |
|---|
| 2026.02.26 | ₩54,780 | ₩56,616 | ₩52,395 | ₩53,641 | -2.08% | 67만 |
|---|
| 2026.02.25 | ₩54,217 | ₩55,088 | ₩51,738 | ₩54,780 | +1.04% | 61.5만 |
|---|
| 2026.02.24 | ₩55,008 | ₩55,088 | ₩53,360 | ₩54,110 | -1.63% | 34.3만 |
|---|
| 2026.02.23 | ₩55,195 | ₩55,986 | ₩52,944 | ₩54,552 | -1.17% | 31.9만 |
|---|
| 2026.02.20 | ₩56,267 | ₩57,473 | ₩54,391 | ₩55,209 | -1.88% | 31.7만 |
|---|
| 2026.02.19 | ₩57,031 | ₩57,889 | ₩55,584 | ₩56,174 | -1.50% | 33.9만 |
|---|
| 2026.02.18 | ₩56,334 | ₩59,041 | ₩56,334 | ₩57,232 | +1.59% | 38.9만 |
|---|
| 2026.02.17 | ₩54,914 | ₩56,683 | ₩54,324 | ₩56,509 | +2.90% | 33.5만 |
|---|
| 2026.02.13 | ₩54,083 | ₩55,343 | ₩53,628 | ₩54,324 | +0.45% | 31.9만 |
|---|
| 2026.02.12 | ₩57,661 | ₩57,688 | ₩53,681 | ₩54,030 | -6.30% | 44.3만 |
|---|
| 2026.02.11 | ₩57,071 | ₩57,822 | ₩56,495 | ₩57,018 | -0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩58,505 | ₩58,934 | ₩57,152 | ₩57,152 | -2.31% | 21.7만 |
|---|
| 2026.02.09 | ₩59,497 | ₩59,684 | ₩58,197 | ₩58,706 | -1.33% | 15.6만 |
|---|
| 2026.02.06 | ₩58,666 | ₩60,301 | ₩58,666 | ₩59,001 | +0.57% | 40.5만 |
|---|
| 2026.02.05 | ₩59,510 | ₩60,502 | ₩57,942 | ₩58,706 | -1.35% | 25.4만 |
|---|
| 2026.02.04 | ₩59,349 | ₩60,462 | ₩59,215 | ₩59,751 | +0.68% | 23.4만 |
|---|
| 2026.02.03 | ₩57,380 | ₩58,867 | ₩57,326 | ₩58,746 | +2.38% | 28.6만 |
|---|
| 2026.02.02 | ₩56,375 | ₩57,849 | ₩56,026 | ₩57,581 | +2.14% | 22.8만 |
|---|
| 2026.01.30 | ₩55,195 | ₩56,562 | ₩54,834 | ₩56,040 | +1.53% | 32.9만 |
|---|
| 2026.01.29 | ₩55,731 | ₩56,468 | ₩55,343 | ₩55,865 | +0.24% | 25.1만 |
|---|
| 2026.01.28 | ₩57,179 | ₩57,447 | ₩55,276 | ₩55,396 | -3.12% | 25.8만 |
|---|
| 2026.01.27 | ₩56,267 | ₩56,696 | ₩54,941 | ₩56,375 | +0.19% | 27.6만 |
|---|
| 2026.01.26 | ₩57,607 | ₩57,607 | ₩55,544 | ₩56,442 | -2.02% | 61.2만 |
|---|
| 2026.01.23 | ₩58,318 | ₩58,867 | ₩57,125 | ₩57,728 | -1.01% | 24.2만 |
|---|
| 2026.01.22 | ₩60,676 | ₩61,561 | ₩58,586 | ₩58,693 | -3.27% | 22.5만 |
|---|
| 2026.01.21 | ₩59,818 | ₩60,757 | ₩58,921 | ₩59,939 | +0.20% | 64.8만 |
|---|
| 2026.01.20 | ₩59,014 | ₩60,140 | ₩58,076 | ₩59,349 | +0.57% | 20.8만 |
|---|
| 2026.01.16 | ₩60,596 | ₩60,596 | ₩56,884 | ₩59,309 | -2.12% | 28.3만 |
|---|
| 2026.01.15 | ₩60,757 | ₩61,427 | ₩60,314 | ₩60,971 | +0.35% | 42.4만 |
|---|
| 2026.01.14 | ₩60,355 | ₩61,628 | ₩60,194 | ₩60,596 | +0.40% | 27.8만 |
|---|
| 2026.01.13 | ₩60,301 | ₩61,118 | ₩59,765 | ₩60,663 | +0.60% | 42.8만 |
|---|
| 2026.01.12 | ₩58,103 | ₩60,743 | ₩57,594 | ₩60,408 | +3.97% | 42.3만 |
|---|
| 2026.01.09 | ₩57,339 | ₩58,385 | ₩56,522 | ₩58,237 | +1.57% | 22.9만 |
|---|
| 2026.01.08 | ₩56,535 | ₩58,170 | ₩56,535 | ₩57,380 | +1.49% | 25.5만 |
|---|
| 2026.01.07 | ₩58,438 | ₩58,947 | ₩56,991 | ₩57,031 | -2.41% | 32.3만 |
|---|
| 2026.01.06 | ₩55,517 | ₩58,277 | ₩54,700 | ₩57,956 | +4.39% | 38.5만 |
|---|
| 2026.01.05 | ₩54,927 | ₩56,656 | ₩54,592 | ₩55,678 | +1.37% | 54.7만 |
|---|
| 2026.01.02 | ₩53,145 | ₩55,155 | ₩53,025 | ₩55,061 | +3.61% | 30.1만 |
|---|
| 2025.12.31 | ₩52,663 | ₩53,172 | ₩52,515 | ₩52,797 | +0.25% | 21.9만 |
|---|
| 2025.12.30 | ₩53,266 | ₩53,668 | ₩52,596 | ₩52,649 | -1.16% | 27.8만 |
|---|
| 2025.12.29 | ₩54,686 | ₩54,686 | ₩52,140 | ₩53,293 | -2.55% | 47만 |
|---|
| 2025.12.26 | ₩55,048 | ₩55,383 | ₩54,646 | ₩55,236 | +0.34% | 18.2만 |
|---|
| 2025.12.24 | ₩54,860 | ₩55,182 | ₩54,231 | ₩55,115 | +0.46% | 20.4만 |
|---|
| 2025.12.23 | ₩54,901 | ₩55,812 | ₩54,378 | ₩54,994 | +0.17% | 50만 |
|---|
| 2025.12.22 | ₩55,959 | ₩56,133 | ₩54,901 | ₩55,142 | -1.46% | 73.4만 |
|---|
| 2025.12.19 | ₩54,914 | ₩55,946 | ₩54,713 | ₩55,450 | +0.98% | 107만 |
|---|
| 2025.12.18 | ₩55,557 | ₩56,200 | ₩55,008 | ₩55,289 | -0.48% | 34.6만 |
|---|
| 2025.12.17 | ₩53,896 | ₩56,562 | ₩53,896 | ₩55,195 | +2.41% | 63.8만 |
|---|
| 2025.12.16 | ₩53,641 | ₩54,485 | ₩52,917 | ₩53,963 | +0.60% | 44.2만 |
|---|
| 2025.12.15 | ₩53,936 | ₩54,525 | ₩52,703 | ₩54,083 | +0.27% | 48.8만 |
|---|
| 2025.12.12 | ₩53,279 | ₩54,606 | ₩53,279 | ₩53,601 | +0.60% | 55만 |
|---|
| 2025.12.11 | ₩51,778 | ₩53,306 | ₩51,564 | ₩52,891 | +2.15% | 47.6만 |
|---|
| 2025.12.10 | ₩51,001 | ₩51,966 | ₩50,318 | ₩51,430 | +0.84% | 40.7만 |
|---|
| 2025.12.09 | ₩49,969 | ₩51,537 | ₩49,487 | ₩51,296 | +2.65% | 60.6만 |
|---|
| 2025.12.08 | ₩50,398 | ₩51,055 | ₩49,447 | ₩50,251 | -0.29% | 38만 |
|---|
| 2025.12.05 | ₩50,318 | ₩50,318 | ₩49,206 | ₩49,862 | -0.91% | 34.3만 |
|---|
| 2025.12.04 | ₩50,653 | ₩51,269 | ₩50,077 | ₩50,318 | -0.66% | 35만 |
|---|
| 2025.12.03 | ₩49,862 | ₩50,800 | ₩48,911 | ₩50,680 | +1.64% | 58.8만 |
|---|
| 2025.12.02 | ₩49,983 | ₩50,144 | ₩48,964 | ₩49,728 | -0.51% | 43.3만 |
|---|
| 2025.12.01 | ₩50,653 | ₩50,907 | ₩49,567 | ₩49,876 | -1.53% | 42.9만 |
|---|
| 2025.11.28 | ₩51,886 | ₩51,886 | ₩50,934 | ₩51,390 | -0.96% | 24.4만 |
|---|
| 2025.11.26 | ₩50,881 | ₩52,221 | ₩50,881 | ₩51,752 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩47,906 | ₩51,430 | ₩47,906 | ₩51,216 | +6.91% | 64.1만 |
|---|
| 2025.11.24 | ₩48,978 | ₩48,978 | ₩46,954 | ₩47,410 | -3.20% | 52만 |
|---|
| 2025.11.21 | ₩45,748 | ₩48,482 | ₩45,748 | ₩48,214 | +5.39% | 69.8만 |
|---|
| 2025.11.20 | ₩46,954 | ₩47,665 | ₩45,306 | ₩45,346 | -3.42% | 49.4만 |
|---|
| 2025.11.19 | ₩47,919 | ₩48,053 | ₩45,721 | ₩46,659 | -2.63% | 52.2만 |
|---|
| 2025.11.18 | ₩48,308 | ₩49,326 | ₩47,410 | ₩47,959 | -0.72% | 39.9만 |
|---|
| 2025.11.17 | ₩48,911 | ₩49,688 | ₩48,254 | ₩48,576 | -0.68% | 50.1만 |
|---|
| 2025.11.14 | ₩48,991 | ₩49,902 | ₩48,455 | ₩48,911 | -0.16% | 45.1만 |
|---|
| 2025.11.13 | ₩49,246 | ₩51,122 | ₩49,246 | ₩49,849 | +1.22% | 42.3만 |
|---|
| 2025.11.12 | ₩48,817 | ₩50,063 | ₩48,576 | ₩49,313 | +1.02% | 52.5만 |
|---|
| 2025.11.11 | ₩48,509 | ₩48,911 | ₩48,187 | ₩48,536 | +0.06% | 32.2만 |
|---|
| 2025.11.10 | ₩47,571 | ₩49,460 | ₩47,075 | ₩48,562 | +2.08% | 57만 |
|---|
| 2025.11.07 | ₩46,030 | ₩47,437 | ₩46,030 | ₩46,861 | +1.80% | 33.3만 |
|---|
| 2025.11.06 | ₩47,678 | ₩47,678 | ₩46,244 | ₩46,485 | -2.50% | 38만 |
|---|
| 2025.11.05 | ₩46,137 | ₩48,442 | ₩45,976 | ₩47,959 | +3.95% | 41.8만 |
|---|
| 2025.11.04 | ₩45,346 | ₩46,887 | ₩44,757 | ₩46,284 | +2.07% | 50.5만 |
|---|
| 2025.11.03 | ₩45,011 | ₩45,762 | ₩43,403 | ₩45,507 | +1.10% | 88.3만 |
|---|
| 2025.10.31 | ₩46,324 | ₩46,901 | ₩43,283 | ₩45,507 | -1.76% | 151.4만 |
|---|
| 2025.10.30 | ₩39,691 | ₩39,879 | ₩38,137 | ₩38,445 | -3.14% | 80.9만 |
|---|
| 2025.10.29 | ₩41,072 | ₩41,232 | ₩39,799 | ₩40,308 | -1.86% | 36만 |
|---|
| 2025.10.28 | ₩41,554 | ₩41,916 | ₩41,139 | ₩41,433 | -0.29% | 32.3만 |
|---|
| 2025.10.27 | ₩44,355 | ₩44,556 | ₩41,795 | ₩42,211 | -4.83% | 75.3만 |
|---|
| 2025.10.24 | ₩44,194 | ₩44,489 | ₩43,443 | ₩44,180 | -0.03% | 41.4만 |
|---|
| 2025.10.23 | ₩43,443 | ₩43,953 | ₩42,345 | ₩43,805 | +0.83% | 44.1만 |
|---|
| 2025.10.22 | ₩42,050 | ₩43,604 | ₩41,996 | ₩43,537 | +3.54% | 54.1만 |
|---|
| 2025.10.21 | ₩41,634 | ₩42,894 | ₩41,514 | ₩42,800 | +2.80% | 41.2만 |
|---|
| 2025.10.20 | ₩41,299 | ₩42,144 | ₩41,259 | ₩41,675 | +0.91% | 44만 |
|---|
| 2025.10.17 | ₩41,072 | ₩41,835 | ₩40,777 | ₩41,085 | +0.03% | 38.2만 |
|---|
| 2025.10.16 | ₩42,921 | ₩43,551 | ₩41,728 | ₩41,795 | -2.62% | 46.8만 |
|---|
| 2025.10.15 | ₩43,149 | ₩44,033 | ₩42,894 | ₩43,122 | -0.06% | 49.1만 |
|---|
| 2025.10.14 | ₩41,326 | ₩43,082 | ₩40,911 | ₩42,854 | +3.70% | 31.7만 |
|---|
| 2025.10.13 | ₩39,973 | ₩41,929 | ₩39,973 | ₩41,795 | +4.56% | 46.4만 |
|---|
| 2025.10.10 | ₩41,715 | ₩41,728 | ₩39,464 | ₩39,584 | -5.11% | 36.5만 |
|---|