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 | ₩79,660 | ₩81,349 | ₩77,997 | ₩80,290 | +0.79% | 38.9만 |
| 2026.10.08 | ₩79,123 | ₩81,296 | ₩78,479 | ₩79,847 | +0.92% | 32.8만 |
| 2026.10.07 | ₩81,162 | ₩82,114 | ₩79,257 | ₩79,552 | -1.98% | 72.2만 |
| 2026.10.06 | ₩82,409 | ₩83,093 | ₩81,470 | ₩82,248 | -0.20% | 46.3만 |
| 2026.10.05 | ₩83,455 | ₩84,139 | ₩81,658 | ₩82,690 | -0.92% | 51.3만 |
| 2026.10.02 | ₩79,861 | ₩83,468 | ₩79,338 | ₩83,052 | +4.00% | 48.5만 |
| 2026.10.01 | ₩78,533 | ₩80,773 | ₩78,158 | ₩79,458 | +1.18% | 47만 |
| 2026.09.30 | ₩79,874 | ₩79,888 | ₩76,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,830 |
| -3.81% |
| 39.4만 |
| 2026.09.29 | ₩80,558 | ₩81,255 | ₩79,096 | ₩79,874 | -0.85% | 25.2만 |
|---|
| 2026.09.28 | ₩80,558 | ₩82,784 | ₩79,941 | ₩80,491 | -0.08% | 27.1만 |
|---|
| 2026.09.25 | ₩83,187 | ₩84,487 | ₩80,156 | ₩80,639 | -3.06% | 35.9만 |
|---|
| 2026.09.24 | ₩82,154 | ₩84,568 | ₩81,457 | ₩83,093 | +1.14% | 26.8만 |
|---|
| 2026.09.23 | ₩82,087 | ₩83,146 | ₩80,370 | ₩82,529 | +0.54% | 28만 |
|---|
| 2026.09.22 | ₩82,556 | ₩85,024 | ₩82,449 | ₩82,543 | -0.02% | 37.5만 |
|---|
| 2026.09.21 | ₩80,518 | ₩82,744 | ₩80,518 | ₩81,953 | +1.78% | 42.2만 |
|---|
| 2026.09.18 | ₩79,619 | ₩80,102 | ₩78,050 | ₩79,847 | +0.29% | 76.5만 |
|---|
| 2026.09.17 | ₩79,995 | ₩81,229 | ₩79,794 | ₩80,370 | +0.47% | 38.4만 |
|---|
| 2026.09.16 | ₩81,175 | ₩82,342 | ₩79,378 | ₩79,928 | -1.54% | 36.8만 |
|---|
| 2026.09.15 | ₩82,570 | ₩82,664 | ₩79,163 | ₩80,920 | -2.00% | 54.3만 |
|---|
| 2026.09.14 | ₩82,462 | ₩83,924 | ₩81,993 | ₩83,334 | +1.06% | 36.3만 |
|---|
| 2026.09.11 | ₩81,470 | ₩81,886 | ₩79,566 | ₩81,510 | +0.05% | 33.7만 |
|---|
| 2026.09.10 | ₩80,451 | ₩81,778 | ₩80,169 | ₩80,612 | +0.20% | 41.5만 |
|---|
| 2026.09.09 | ₩82,020 | ₩82,020 | ₩79,472 | ₩81,510 | -0.62% | 38.3만 |
|---|
| 2026.09.08 | ₩80,209 | ₩83,133 | ₩80,156 | ₩81,913 | +2.12% | 47.5만 |
|---|
| 2026.09.04 | ₩78,546 | ₩80,907 | ₩78,453 | ₩80,317 | +2.25% | 37.4만 |
|---|
| 2026.09.03 | ₩82,342 | ₩82,824 | ₩78,439 | ₩78,882 | -4.20% | 55.6만 |
|---|
| 2026.09.02 | ₩83,589 | ₩84,622 | ₩80,947 | ₩81,416 | -2.60% | 48.5만 |
|---|
| 2026.09.01 | ₩85,279 | ₩87,156 | ₩82,610 | ₩82,811 | -2.89% | 66.4만 |
|---|
| 2026.08.31 | ₩86,982 | ₩88,336 | ₩84,326 | ₩85,279 | -1.96% | 47.4만 |
|---|
| 2026.08.28 | ₩85,855 | ₩87,760 | ₩85,493 | ₩87,330 | +1.72% | 36.2만 |
|---|
| 2026.08.27 | ₩88,967 | ₩89,342 | ₩85,332 | ₩85,426 | -3.98% | 38.9만 |
|---|
| 2026.08.26 | ₩88,524 | ₩90,938 | ₩87,679 | ₩89,583 | +1.20% | 37.9만 |
|---|
| 2026.08.25 | ₩90,442 | ₩91,193 | ₩86,660 | ₩87,626 | -3.11% | 67.3만 |
|---|
| 2026.08.24 | ₩89,852 | ₩91,246 | ₩88,444 | ₩90,227 | +0.42% | 60.6만 |
|---|
| 2026.08.21 | ₩86,660 | ₩89,677 | ₩84,970 | ₩89,530 | +3.31% | 41.1만 |
|---|
| 2026.08.20 | ₩86,258 | ₩86,325 | ₩84,367 | ₩86,137 | -0.14% | 32.5만 |
|---|
| 2026.08.19 | ₩88,511 | ₩89,248 | ₩86,124 | ₩86,821 | -1.91% | 38.8만 |
|---|
| 2026.08.18 | ₩88,497 | ₩89,838 | ₩86,834 | ₩87,585 | -1.03% | 33.1만 |
|---|
| 2026.08.17 | ₩89,624 | ₩91,541 | ₩88,122 | ₩88,873 | -0.84% | 33.8만 |
|---|
| 2026.08.14 | ₩89,597 | ₩91,367 | ₩87,961 | ₩91,126 | +1.71% | 47만 |
|---|
| 2026.08.13 | ₩94,143 | ₩94,720 | ₩89,007 | ₩89,409 | -5.03% | 54만 |
|---|
| 2026.08.12 | ₩91,367 | ₩94,049 | ₩90,241 | ₩93,473 | +2.30% | 45.2만 |
|---|
| 2026.08.11 | ₩92,440 | ₩93,070 | ₩90,455 | ₩90,562 | -2.03% | 44.1만 |
|---|
| 2026.08.10 | ₩93,003 | ₩94,358 | ₩91,635 | ₩92,064 | -1.01% | 51.3만 |
|---|
| 2026.08.07 | ₩93,204 | ₩94,452 | ₩92,292 | ₩93,271 | +0.07% | 43.6만 |
|---|
| 2026.08.06 | ₩90,562 | ₩93,808 | ₩89,235 | ₩93,727 | +3.49% | 46만 |
|---|
| 2026.08.05 | ₩91,702 | ₩92,266 | ₩89,624 | ₩90,992 | -0.78% | 47.7만 |
|---|
| 2026.08.04 | ₩90,938 | ₩91,796 | ₩89,007 | ₩90,361 | -0.63% | 56.9만 |
|---|
| 2026.08.03 | ₩89,959 | ₩94,009 | ₩89,892 | ₩91,582 | +1.80% | 70.5만 |
|---|
| 2026.07.31 | ₩95,350 | ₩96,208 | ₩90,348 | ₩90,670 | -4.91% | 96.5만 |
|---|
| 2026.07.30 | ₩95,498 | ₩100,044 | ₩93,312 | ₩99,588 | +4.28% | 79.6만 |
|---|
| 2026.07.29 | ₩92,842 | ₩95,927 | ₩92,574 | ₩94,076 | +1.33% | 62.8만 |
|---|
| 2026.07.28 | ₩93,057 | ₩93,473 | ₩91,354 | ₩92,467 | -0.63% | 44.4만 |
|---|
| 2026.07.27 | ₩91,193 | ₩92,614 | ₩90,428 | ₩92,333 | +1.25% | 70.3만 |
|---|
| 2026.07.24 | ₩88,873 | ₩89,771 | ₩87,438 | ₩89,664 | +0.89% | 38.1만 |
|---|
| 2026.07.23 | ₩89,101 | ₩89,516 | ₩86,445 | ₩87,290 | -2.03% | 52.4만 |
|---|
| 2026.07.22 | ₩90,469 | ₩92,185 | ₩89,423 | ₩90,549 | +0.09% | 35.6만 |
|---|
| 2026.07.21 | ₩92,319 | ₩92,681 | ₩90,549 | ₩91,059 | -1.37% | 45만 |
|---|
| 2026.07.20 | ₩92,950 | ₩94,411 | ₩91,313 | ₩92,319 | -0.68% | 53.3만 |
|---|
| 2026.07.17 | ₩85,131 | ₩91,220 | ₩84,943 | ₩90,509 | +6.32% | 112.8만 |
|---|
| 2026.07.16 | ₩80,652 | ₩83,817 | ₩80,652 | ₩83,777 | +3.87% | 42.8만 |
|---|
| 2026.07.15 | ₩82,610 | ₩85,708 | ₩81,054 | ₩81,269 | -1.62% | 32.6만 |
|---|
| 2026.07.14 | ₩83,830 | ₩83,871 | ₩82,154 | ₩82,650 | -1.41% | 21만 |
|---|
| 2026.07.13 | ₩83,522 | ₩85,386 | ₩83,052 | ₩83,669 | +0.18% | 40.6만 |
|---|
| 2026.07.10 | ₩80,437 | ₩84,058 | ₩80,437 | ₩83,495 | +3.80% | 52만 |
|---|
| 2026.07.09 | ₩79,673 | ₩81,269 | ₩79,673 | ₩80,773 | +1.38% | 24.9만 |
|---|
| 2026.07.08 | ₩79,941 | ₩79,995 | ₩77,876 | ₩79,619 | -0.40% | 26.6만 |
|---|
| 2026.07.07 | ₩79,110 | ₩81,832 | ₩79,110 | ₩80,813 | +2.15% | 37만 |
|---|
| 2026.07.06 | ₩79,552 | ₩79,901 | ₩78,412 | ₩79,378 | -0.22% | 32.6만 |
|---|
| 2026.07.02 | ₩81,685 | ₩81,939 | ₩77,420 | ₩78,788 | -3.55% | 38만 |
|---|
| 2026.07.01 | ₩81,443 | ₩83,240 | ₩80,612 | ₩81,390 | -0.07% | 42.9만 |
|---|
| 2026.06.30 | ₩79,807 | ₩81,497 | ₩78,359 | ₩81,457 | +2.07% | 45.8만 |
|---|
| 2026.06.29 | ₩78,828 | ₩80,116 | ₩77,299 | ₩79,633 | +1.02% | 47.5만 |
|---|
| 2026.06.26 | ₩74,765 | ₩81,497 | ₩74,765 | ₩80,276 | +7.37% | 139.2만 |
|---|
| 2026.06.25 | ₩73,759 | ₩75,636 | ₩73,088 | ₩75,542 | +2.42% | 33.8만 |
|---|
| 2026.06.24 | ₩71,962 | ₩73,517 | ₩71,077 | ₩73,249 | +1.79% | 110.3만 |
|---|
| 2026.06.23 | ₩73,343 | ₩74,067 | ₩71,224 | ₩71,291 | -2.80% | 95만 |
|---|
| 2026.06.22 | ₩73,155 | ₩75,100 | ₩72,297 | ₩73,383 | +0.31% | 123.5만 |
|---|
| 2026.06.18 | ₩71,747 | ₩75,382 | ₩71,090 | ₩73,155 | +1.96% | 100.6만 |
|---|
| 2026.06.17 | ₩69,159 | ₩72,954 | ₩69,038 | ₩70,272 | +1.61% | 42.6만 |
|---|
| 2026.06.16 | ₩68,985 | ₩69,843 | ₩68,019 | ₩69,441 | +0.66% | 32.1만 |
|---|
| 2026.06.15 | ₩70,125 | ₩70,192 | ₩68,086 | ₩69,213 | -1.30% | 49.9만 |
|---|
| 2026.06.12 | ₩69,709 | ₩71,787 | ₩68,381 | ₩70,567 | +1.23% | 44.6만 |
|---|
| 2026.06.11 | ₩64,948 | ₩69,669 | ₩64,626 | ₩69,494 | +7.00% | 53.3만 |
|---|
| 2026.06.10 | ₩61,649 | ₩65,417 | ₩61,649 | ₩64,921 | +5.31% | 60만 |
|---|
| 2026.06.09 | ₩59,664 | ₩61,394 | ₩59,409 | ₩61,193 | +2.56% | 34.5만 |
|---|
| 2026.06.08 | ₩58,095 | ₩60,429 | ₩57,679 | ₩59,235 | +1.96% | 40.6만 |
|---|
| 2026.06.05 | ₩57,465 | ₩58,994 | ₩56,781 | ₩57,720 | +0.44% | 32.7만 |
|---|
| 2026.06.04 | ₩59,423 | ₩60,295 | ₩57,197 | ₩57,532 | -3.18% | 42.3만 |
|---|
| 2026.06.03 | ₩59,651 | ₩60,174 | ₩58,645 | ₩58,806 | -1.42% | 32.3만 |
|---|
| 2026.06.02 | ₩61,890 | ₩62,320 | ₩59,409 | ₩59,476 | -3.90% | 32.2만 |
|---|
| 2026.06.01 | ₩62,708 | ₩63,754 | ₩61,059 | ₩62,655 | -0.09% | 26만 |
|---|
| 2026.05.29 | ₩62,400 | ₩64,358 | ₩61,528 | ₩63,097 | +1.12% | 40.3만 |
|---|
| 2026.05.28 | ₩61,756 | ₩63,124 | ₩61,153 | ₩62,360 | +0.98% | 61.4만 |
|---|
| 2026.05.27 | ₩61,113 | ₩62,574 | ₩61,099 | ₩62,038 | +1.51% | 51.8만 |
|---|
| 2026.05.26 | ₩59,852 | ₩60,683 | ₩59,141 | ₩60,348 | +0.83% | 24.5만 |
|---|
| 2026.05.22 | ₩59,678 | ₩60,978 | ₩59,302 | ₩59,758 | +0.13% | 18.3만 |
|---|
| 2026.05.21 | ₩57,961 | ₩59,758 | ₩57,948 | ₩59,544 | +2.73% | 26.4만 |
|---|
| 2026.05.20 | ₩56,486 | ₩58,994 | ₩54,984 | ₩58,833 | +4.15% | 34.7만 |
|---|
| 2026.05.19 | ₩56,942 | ₩57,639 | ₩55,802 | ₩56,486 | -0.80% | 31.7만 |
|---|
| 2026.05.18 | ₩56,459 | ₩57,545 | ₩55,842 | ₩57,183 | +1.28% | 38만 |
|---|
| 2026.05.15 | ₩55,346 | ₩57,009 | ₩54,917 | ₩56,405 | +1.91% | 27.2만 |
|---|
| 2026.05.14 | ₩55,856 | ₩57,170 | ₩55,842 | ₩55,949 | +0.17% | 27.6만 |
|---|
| 2026.05.13 | ₩55,587 | ₩56,231 | ₩54,662 | ₩55,440 | -0.27% | 39.5만 |
|---|
| 2026.05.12 | ₩56,526 | ₩56,835 | ₩55,252 | ₩55,547 | -1.73% | 28.7만 |
|---|
| 2026.05.11 | ₩57,264 | ₩58,752 | ₩56,164 | ₩56,472 | -1.38% | 48.4만 |
|---|
| 2026.05.08 | ₩55,614 | ₩57,679 | ₩54,997 | ₩57,264 | +2.97% | 55.5만 |
|---|
| 2026.05.07 | ₩53,267 | ₩55,118 | ₩51,899 | ₩54,823 | +2.92% | 55.7만 |
|---|
| 2026.05.06 | ₩49,284 | ₩54,769 | ₩49,284 | ₩53,710 | +8.98% | 100.4만 |
|---|
| 2026.05.05 | ₩49,834 | ₩52,007 | ₩49,526 | ₩51,336 | +3.01% | 37.5만 |
|---|
| 2026.05.04 | ₩49,928 | ₩50,558 | ₩48,667 | ₩49,566 | -0.73% | 23.7만 |
|---|
| 2026.05.01 | ₩51,443 | ₩51,765 | ₩49,539 | ₩50,116 | -2.58% | 25.3만 |
|---|
| 2026.04.30 | ₩50,599 | ₩51,819 | ₩50,451 | ₩51,497 | +1.78% | 23.5만 |
|---|
| 2026.04.29 | ₩50,009 | ₩50,867 | ₩49,834 | ₩50,169 | +0.32% | 22.3만 |
|---|
| 2026.04.28 | ₩50,625 | ₩50,706 | ₩49,941 | ₩50,035 | -1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,706 | ₩51,215 | ₩49,955 | ₩50,277 | -0.85% | 25.4만 |
|---|
| 2026.04.24 | ₩51,108 | ₩51,510 | ₩50,505 | ₩51,189 | +0.16% | 26.3만 |
|---|
| 2026.04.23 | ₩52,127 | ₩52,463 | ₩51,215 | ₩51,376 | -1.44% | 18.6만 |
|---|
| 2026.04.22 | ₩51,457 | ₩52,503 | ₩51,081 | ₩51,953 | +0.96% | 36만 |
|---|
| 2026.04.21 | ₩52,704 | ₩53,308 | ₩50,143 | ₩50,853 | -3.51% | 36.3만 |
|---|
| 2026.04.20 | ₩52,315 | ₩52,865 | ₩51,604 | ₩52,597 | +0.54% | 31.8만 |
|---|
| 2026.04.17 | ₩51,014 | ₩53,173 | ₩51,001 | ₩52,557 | +3.02% | 39.2만 |
|---|
| 2026.04.16 | ₩50,330 | ₩50,961 | ₩49,164 | ₩50,022 | -0.61% | 37.1만 |
|---|
| 2026.04.15 | ₩51,578 | ₩51,980 | ₩50,827 | ₩51,055 | -1.01% | 18.5만 |
|---|
| 2026.04.14 | ₩49,325 | ₩51,832 | ₩49,325 | ₩51,497 | +4.40% | 30.3만 |
|---|
| 2026.04.13 | ₩50,049 | ₩50,558 | ₩48,614 | ₩49,485 | -1.13% | 33만 |
|---|
| 2026.04.10 | ₩51,913 | ₩52,503 | ₩50,035 | ₩50,156 | -3.38% | 30.3만 |
|---|
| 2026.04.09 | ₩50,827 | ₩52,530 | ₩50,827 | ₩51,792 | +1.90% | 30.5만 |
|---|
| 2026.04.08 | ₩51,698 | ₩53,214 | ₩50,800 | ₩51,283 | -0.80% | 36.8만 |
|---|
| 2026.04.07 | ₩49,137 | ₩50,156 | ₩49,137 | ₩49,566 | +0.87% | 42.4만 |
|---|
| 2026.04.06 | ₩47,863 | ₩49,646 | ₩47,863 | ₩49,472 | +3.36% | 29만 |
|---|
| 2026.04.02 | ₩45,771 | ₩48,252 | ₩45,771 | ₩48,064 | +5.01% | 36.8만 |
|---|
| 2026.04.01 | ₩47,340 | ₩48,131 | ₩47,018 | ₩47,796 | +0.96% | 25.1만 |
|---|
| 2026.03.31 | ₩47,662 | ₩47,796 | ₩46,039 | ₩47,072 | -1.24% | 35.3만 |
|---|
| 2026.03.30 | ₩46,844 | ₩47,581 | ₩46,106 | ₩46,709 | -0.29% | 29.4만 |
|---|
| 2026.03.27 | ₩48,788 | ₩49,258 | ₩46,495 | ₩46,589 | -4.51% | 45.5만 |
|---|
| 2026.03.26 | ₩49,284 | ₩50,317 | ₩49,177 | ₩49,472 | +0.38% | 41만 |
|---|
| 2026.03.25 | ₩48,936 | ₩49,888 | ₩48,279 | ₩49,848 | +1.86% | 55.3만 |
|---|
| 2026.03.24 | ₩46,870 | ₩48,681 | ₩46,535 | ₩48,493 | +3.46% | 30.7만 |
|---|
| 2026.03.23 | ₩48,667 | ₩48,989 | ₩47,380 | ₩47,447 | -2.51% | 25.5만 |
|---|
| 2026.03.20 | ₩47,112 | ₩47,447 | ₩46,535 | ₩47,018 | -0.20% | 63.4만 |
|---|
| 2026.03.19 | ₩45,730 | ₩47,648 | ₩45,677 | ₩47,125 | +3.05% | 39.7만 |
|---|
| 2026.03.18 | ₩46,508 | ₩47,460 | ₩46,039 | ₩46,374 | -0.29% | 51.4만 |
|---|
| 2026.03.17 | ₩46,119 | ₩47,300 | ₩46,106 | ₩46,991 | +1.89% | 32.5만 |
|---|
| 2026.03.16 | ₩45,181 | ₩46,347 | ₩45,181 | ₩45,690 | +1.13% | 41.5만 |
|---|
| 2026.03.13 | ₩45,891 | ₩46,093 | ₩44,738 | ₩44,819 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩46,441 | ₩46,897 | ₩45,167 | ₩45,234 | -2.60% | 53.1만 |
|---|
| 2026.03.11 | ₩48,439 | ₩49,056 | ₩46,696 | ₩47,367 | -2.21% | 31.5만 |
|---|
| 2026.03.10 | ₩47,823 | ₩49,727 | ₩47,568 | ₩48,922 | +2.30% | 47.8만 |
|---|
| 2026.03.09 | ₩46,937 | ₩48,547 | ₩45,543 | ₩48,426 | +3.17% | 50.2만 |
|---|
| 2026.03.06 | ₩47,326 | ₩48,238 | ₩45,677 | ₩47,179 | -0.31% | 64.8만 |
|---|
| 2026.03.05 | ₩46,642 | ₩48,131 | ₩46,280 | ₩48,051 | +3.02% | 44.7만 |
|---|
| 2026.03.04 | ₩48,654 | ₩48,681 | ₩47,085 | ₩47,152 | -3.09% | 41.5만 |
|---|
| 2026.03.03 | ₩47,890 | ₩48,667 | ₩47,005 | ₩48,118 | +0.48% | 41.3만 |
|---|
| 2026.03.02 | ₩50,384 | ₩50,719 | ₩48,989 | ₩49,097 | -2.56% | 45.4만 |
|---|
| 2026.02.27 | ₩52,677 | ₩52,972 | ₩50,196 | ₩50,947 | -3.28% | 46.6만 |
|---|
| 2026.02.26 | ₩54,823 | ₩56,660 | ₩52,436 | ₩53,683 | -2.08% | 67만 |
|---|
| 2026.02.25 | ₩54,260 | ₩55,131 | ₩51,779 | ₩54,823 | +1.04% | 61.5만 |
|---|
| 2026.02.24 | ₩55,051 | ₩55,131 | ₩53,401 | ₩54,152 | -1.63% | 34.3만 |
|---|
| 2026.02.23 | ₩55,239 | ₩56,030 | ₩52,986 | ₩54,595 | -1.17% | 31.9만 |
|---|
| 2026.02.20 | ₩56,312 | ₩57,518 | ₩54,434 | ₩55,252 | -1.88% | 31.7만 |
|---|
| 2026.02.19 | ₩57,076 | ₩57,934 | ₩55,628 | ₩56,218 | -1.50% | 33.9만 |
|---|
| 2026.02.18 | ₩56,379 | ₩59,088 | ₩56,379 | ₩57,277 | +1.59% | 38.9만 |
|---|
| 2026.02.17 | ₩54,957 | ₩56,727 | ₩54,367 | ₩56,553 | +2.90% | 33.5만 |
|---|
| 2026.02.13 | ₩54,126 | ₩55,386 | ₩53,670 | ₩54,367 | +0.45% | 31.9만 |
|---|
| 2026.02.12 | ₩57,706 | ₩57,733 | ₩53,723 | ₩54,072 | -6.30% | 44.3만 |
|---|
| 2026.02.11 | ₩57,116 | ₩57,867 | ₩56,540 | ₩57,063 | -0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩58,551 | ₩58,980 | ₩57,197 | ₩57,197 | -2.31% | 21.7만 |
|---|
| 2026.02.09 | ₩59,544 | ₩59,731 | ₩58,243 | ₩58,752 | -1.33% | 15.6만 |
|---|
| 2026.02.06 | ₩58,712 | ₩60,348 | ₩58,712 | ₩59,047 | +0.57% | 40.5만 |
|---|
| 2026.02.05 | ₩59,557 | ₩60,549 | ₩57,988 | ₩58,752 | -1.35% | 25.4만 |
|---|
| 2026.02.04 | ₩59,396 | ₩60,509 | ₩59,262 | ₩59,798 | +0.68% | 23.4만 |
|---|
| 2026.02.03 | ₩57,425 | ₩58,913 | ₩57,371 | ₩58,793 | +2.38% | 28.6만 |
|---|
| 2026.02.02 | ₩56,419 | ₩57,894 | ₩56,070 | ₩57,626 | +2.14% | 22.8만 |
|---|
| 2026.01.30 | ₩55,239 | ₩56,607 | ₩54,877 | ₩56,084 | +1.53% | 32.9만 |
|---|
| 2026.01.29 | ₩55,775 | ₩56,513 | ₩55,386 | ₩55,909 | +0.24% | 25.1만 |
|---|
| 2026.01.28 | ₩57,223 | ₩57,492 | ₩55,319 | ₩55,440 | -3.12% | 25.8만 |
|---|
| 2026.01.27 | ₩56,312 | ₩56,741 | ₩54,984 | ₩56,419 | +0.19% | 27.6만 |
|---|
| 2026.01.26 | ₩57,653 | ₩57,653 | ₩55,587 | ₩56,486 | -2.02% | 61.2만 |
|---|
| 2026.01.23 | ₩58,363 | ₩58,913 | ₩57,170 | ₩57,773 | -1.01% | 24.2만 |
|---|
| 2026.01.22 | ₩60,724 | ₩61,609 | ₩58,632 | ₩58,739 | -3.27% | 22.5만 |
|---|
| 2026.01.21 | ₩59,865 | ₩60,804 | ₩58,967 | ₩59,986 | +0.20% | 64.8만 |
|---|
| 2026.01.20 | ₩59,061 | ₩60,187 | ₩58,122 | ₩59,396 | +0.57% | 20.8만 |
|---|
| 2026.01.16 | ₩60,643 | ₩60,643 | ₩56,928 | ₩59,356 | -2.12% | 28.3만 |
|---|
| 2026.01.15 | ₩60,804 | ₩61,475 | ₩60,362 | ₩61,019 | +0.35% | 42.4만 |
|---|
| 2026.01.14 | ₩60,402 | ₩61,676 | ₩60,241 | ₩60,643 | +0.40% | 27.8만 |
|---|
| 2026.01.13 | ₩60,348 | ₩61,166 | ₩59,812 | ₩60,710 | +0.60% | 42.8만 |
|---|
| 2026.01.12 | ₩58,149 | ₩60,791 | ₩57,639 | ₩60,455 | +3.97% | 42.3만 |
|---|
| 2026.01.09 | ₩57,384 | ₩58,430 | ₩56,566 | ₩58,283 | +1.57% | 22.9만 |
|---|
| 2026.01.08 | ₩56,580 | ₩58,216 | ₩56,580 | ₩57,425 | +1.49% | 25.5만 |
|---|
| 2026.01.07 | ₩58,484 | ₩58,994 | ₩57,036 | ₩57,076 | -2.41% | 32.3만 |
|---|
| 2026.01.06 | ₩55,561 | ₩58,323 | ₩54,742 | ₩58,001 | +4.39% | 38.5만 |
|---|
| 2026.01.05 | ₩54,970 | ₩56,700 | ₩54,635 | ₩55,721 | +1.37% | 54.7만 |
|---|
| 2026.01.02 | ₩53,187 | ₩55,198 | ₩53,066 | ₩55,105 | +3.61% | 30.1만 |
|---|
| 2025.12.31 | ₩52,704 | ₩53,214 | ₩52,557 | ₩52,838 | +0.25% | 21.9만 |
|---|
| 2025.12.30 | ₩53,308 | ₩53,710 | ₩52,637 | ₩52,691 | -1.16% | 27.8만 |
|---|
| 2025.12.29 | ₩54,729 | ₩54,729 | ₩52,181 | ₩53,334 | -2.55% | 47만 |
|---|
| 2025.12.26 | ₩55,091 | ₩55,426 | ₩54,689 | ₩55,279 | +0.34% | 18.2만 |
|---|
| 2025.12.24 | ₩54,903 | ₩55,225 | ₩54,273 | ₩55,158 | +0.46% | 20.4만 |
|---|
| 2025.12.23 | ₩54,944 | ₩55,856 | ₩54,421 | ₩55,038 | +0.17% | 50만 |
|---|
| 2025.12.22 | ₩56,003 | ₩56,177 | ₩54,944 | ₩55,185 | -1.46% | 73.4만 |
|---|
| 2025.12.19 | ₩54,957 | ₩55,990 | ₩54,756 | ₩55,493 | +0.98% | 107만 |
|---|
| 2025.12.18 | ₩55,601 | ₩56,244 | ₩55,051 | ₩55,333 | -0.48% | 34.6만 |
|---|
| 2025.12.17 | ₩53,938 | ₩56,607 | ₩53,938 | ₩55,239 | +2.41% | 63.8만 |
|---|
| 2025.12.16 | ₩53,683 | ₩54,528 | ₩52,959 | ₩54,005 | +0.60% | 44.2만 |
|---|
| 2025.12.15 | ₩53,978 | ₩54,568 | ₩52,744 | ₩54,126 | +0.27% | 48.8만 |
|---|
| 2025.12.12 | ₩53,321 | ₩54,649 | ₩53,321 | ₩53,643 | +0.60% | 55만 |
|---|
| 2025.12.11 | ₩51,819 | ₩53,348 | ₩51,604 | ₩52,932 | +2.15% | 47.6만 |
|---|
| 2025.12.10 | ₩51,041 | ₩52,007 | ₩50,357 | ₩51,470 | +0.84% | 40.7만 |
|---|
| 2025.12.09 | ₩50,009 | ₩51,578 | ₩49,526 | ₩51,336 | +2.65% | 60.6만 |
|---|
| 2025.12.08 | ₩50,438 | ₩51,095 | ₩49,485 | ₩50,290 | -0.29% | 38만 |
|---|
| 2025.12.05 | ₩50,357 | ₩50,357 | ₩49,244 | ₩49,901 | -0.91% | 34.3만 |
|---|
| 2025.12.04 | ₩50,692 | ₩51,309 | ₩50,116 | ₩50,357 | -0.66% | 35만 |
|---|
| 2025.12.03 | ₩49,901 | ₩50,840 | ₩48,949 | ₩50,719 | +1.64% | 58.8만 |
|---|
| 2025.12.02 | ₩50,022 | ₩50,183 | ₩49,003 | ₩49,767 | -0.51% | 43.3만 |
|---|
| 2025.12.01 | ₩50,692 | ₩50,947 | ₩49,606 | ₩49,915 | -1.53% | 42.9만 |
|---|
| 2025.11.28 | ₩51,926 | ₩51,926 | ₩50,974 | ₩51,430 | -0.96% | 24.4만 |
|---|
| 2025.11.26 | ₩50,920 | ₩52,261 | ₩50,920 | ₩51,792 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩47,943 | ₩51,470 | ₩47,943 | ₩51,256 | +6.91% | 64.1만 |
|---|
| 2025.11.24 | ₩49,016 | ₩49,016 | ₩46,991 | ₩47,447 | -3.20% | 52만 |
|---|
| 2025.11.21 | ₩45,784 | ₩48,520 | ₩45,784 | ₩48,252 | +5.39% | 69.8만 |
|---|
| 2025.11.20 | ₩46,991 | ₩47,702 | ₩45,342 | ₩45,382 | -3.42% | 49.4만 |
|---|
| 2025.11.19 | ₩47,957 | ₩48,091 | ₩45,757 | ₩46,696 | -2.63% | 52.2만 |
|---|
| 2025.11.18 | ₩48,346 | ₩49,365 | ₩47,447 | ₩47,997 | -0.72% | 39.9만 |
|---|
| 2025.11.17 | ₩48,949 | ₩49,727 | ₩48,292 | ₩48,614 | -0.68% | 50.1만 |
|---|
| 2025.11.14 | ₩49,030 | ₩49,941 | ₩48,493 | ₩48,949 | -0.16% | 45.1만 |
|---|
| 2025.11.13 | ₩49,284 | ₩51,162 | ₩49,284 | ₩49,888 | +1.22% | 42.3만 |
|---|
| 2025.11.12 | ₩48,855 | ₩50,102 | ₩48,614 | ₩49,351 | +1.02% | 52.5만 |
|---|
| 2025.11.11 | ₩48,547 | ₩48,949 | ₩48,225 | ₩48,574 | +0.06% | 32.2만 |
|---|
| 2025.11.10 | ₩47,608 | ₩49,499 | ₩47,112 | ₩48,600 | +2.08% | 57만 |
|---|
| 2025.11.07 | ₩46,066 | ₩47,474 | ₩46,066 | ₩46,897 | +1.80% | 33.3만 |
|---|
| 2025.11.06 | ₩47,715 | ₩47,715 | ₩46,280 | ₩46,522 | -2.50% | 38만 |
|---|
| 2025.11.05 | ₩46,173 | ₩48,480 | ₩46,012 | ₩47,997 | +3.95% | 41.8만 |
|---|
| 2025.11.04 | ₩45,382 | ₩46,924 | ₩44,792 | ₩46,321 | +2.07% | 50.5만 |
|---|
| 2025.11.03 | ₩45,047 | ₩45,798 | ₩43,437 | ₩45,543 | +1.10% | 88.3만 |
|---|
| 2025.10.31 | ₩46,361 | ₩46,937 | ₩43,317 | ₩45,543 | -1.76% | 151.4만 |
|---|
| 2025.10.30 | ₩39,722 | ₩39,910 | ₩38,167 | ₩38,475 | -3.14% | 80.9만 |
|---|
| 2025.10.29 | ₩41,104 | ₩41,265 | ₩39,830 | ₩40,339 | -1.86% | 36만 |
|---|
| 2025.10.28 | ₩41,587 | ₩41,949 | ₩41,171 | ₩41,466 | -0.29% | 32.3만 |
|---|
| 2025.10.27 | ₩44,389 | ₩44,591 | ₩41,828 | ₩42,244 | -4.83% | 75.3만 |
|---|
| 2025.10.24 | ₩44,228 | ₩44,524 | ₩43,477 | ₩44,215 | -0.03% | 41.4만 |
|---|
| 2025.10.23 | ₩43,477 | ₩43,987 | ₩42,378 | ₩43,840 | +0.83% | 44.1만 |
|---|
| 2025.10.22 | ₩42,083 | ₩43,638 | ₩42,029 | ₩43,571 | +3.54% | 54.1만 |
|---|
| 2025.10.21 | ₩41,667 | ₩42,928 | ₩41,546 | ₩42,834 | +2.80% | 41.2만 |
|---|
| 2025.10.20 | ₩41,332 | ₩42,177 | ₩41,292 | ₩41,707 | +0.91% | 44만 |
|---|
| 2025.10.17 | ₩41,104 | ₩41,868 | ₩40,809 | ₩41,117 | +0.03% | 38.2만 |
|---|
| 2025.10.16 | ₩42,954 | ₩43,585 | ₩41,761 | ₩41,828 | -2.62% | 46.8만 |
|---|
| 2025.10.15 | ₩43,182 | ₩44,068 | ₩42,928 | ₩43,156 | -0.06% | 49.1만 |
|---|
| 2025.10.14 | ₩41,359 | ₩43,115 | ₩40,943 | ₩42,887 | +3.70% | 31.7만 |
|---|
| 2025.10.13 | ₩40,004 | ₩41,962 | ₩40,004 | ₩41,828 | +4.56% | 46.4만 |
|---|
| 2025.10.10 | ₩41,748 | ₩41,761 | ₩39,495 | ₩39,615 | -5.11% | 36.5만 |
|---|