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 | ₩79,661 | ₩81,351 | ₩77,998 | ₩80,292 | +0.79% | 38.9만 |
| 2026.10.08 | ₩79,125 | ₩81,297 | ₩78,481 | ₩79,849 | +0.92% | 32.8만 |
| 2026.10.07 | ₩81,163 | ₩82,116 | ₩79,259 | ₩79,554 | -1.98% | 72.2만 |
| 2026.10.06 | ₩82,411 | ₩83,095 | ₩81,472 | ₩82,250 | -0.20% | 46.3만 |
| 2026.10.05 | ₩83,457 | ₩84,141 | ₩81,660 | ₩82,692 | -0.92% | 51.3만 |
| 2026.10.02 | ₩79,863 | ₩83,470 | ₩79,339 | ₩83,054 | +4.00% | 48.5만 |
| 2026.10.01 | ₩78,535 | ₩80,774 | ₩78,159 | ₩79,460 | +1.18% | 47만 |
| 2026.09.30 | ₩79,876 | ₩79,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,832 |
| -3.81% |
| 39.4만 |
| 2026.09.29 | ₩80,560 | ₩81,257 | ₩79,098 | ₩79,876 | -0.85% | 25.2만 |
|---|
| 2026.09.28 | ₩80,560 | ₩82,786 | ₩79,943 | ₩80,493 | -0.08% | 27.1만 |
|---|
| 2026.09.25 | ₩83,188 | ₩84,489 | ₩80,158 | ₩80,640 | -3.06% | 35.9만 |
|---|
| 2026.09.24 | ₩82,156 | ₩84,570 | ₩81,458 | ₩83,095 | +1.14% | 26.8만 |
|---|
| 2026.09.23 | ₩82,089 | ₩83,148 | ₩80,372 | ₩82,531 | +0.54% | 28만 |
|---|
| 2026.09.22 | ₩82,558 | ₩85,026 | ₩82,451 | ₩82,545 | -0.02% | 37.5만 |
|---|
| 2026.09.21 | ₩80,520 | ₩82,746 | ₩80,520 | ₩81,955 | +1.78% | 42.2만 |
|---|
| 2026.09.18 | ₩79,621 | ₩80,104 | ₩78,052 | ₩79,849 | +0.29% | 76.5만 |
|---|
| 2026.09.17 | ₩79,997 | ₩81,230 | ₩79,795 | ₩80,372 | +0.47% | 38.4만 |
|---|
| 2026.09.16 | ₩81,177 | ₩82,344 | ₩79,380 | ₩79,930 | -1.54% | 36.8만 |
|---|
| 2026.09.15 | ₩82,572 | ₩82,665 | ₩79,165 | ₩80,922 | -2.00% | 54.3만 |
|---|
| 2026.09.14 | ₩82,464 | ₩83,926 | ₩81,995 | ₩83,336 | +1.06% | 36.3만 |
|---|
| 2026.09.11 | ₩81,472 | ₩81,888 | ₩79,567 | ₩81,512 | +0.05% | 33.7만 |
|---|
| 2026.09.10 | ₩80,453 | ₩81,780 | ₩80,171 | ₩80,614 | +0.20% | 41.5만 |
|---|
| 2026.09.09 | ₩82,022 | ₩82,022 | ₩79,474 | ₩81,512 | -0.62% | 38.3만 |
|---|
| 2026.09.08 | ₩80,211 | ₩83,135 | ₩80,158 | ₩81,914 | +2.12% | 47.5만 |
|---|
| 2026.09.04 | ₩78,548 | ₩80,909 | ₩78,454 | ₩80,318 | +2.25% | 37.4만 |
|---|
| 2026.09.03 | ₩82,344 | ₩82,826 | ₩78,441 | ₩78,884 | -4.20% | 55.6만 |
|---|
| 2026.09.02 | ₩83,591 | ₩84,623 | ₩80,949 | ₩81,418 | -2.60% | 48.5만 |
|---|
| 2026.09.01 | ₩85,281 | ₩87,158 | ₩82,612 | ₩82,813 | -2.89% | 66.4만 |
|---|
| 2026.08.31 | ₩86,984 | ₩88,338 | ₩84,328 | ₩85,281 | -1.96% | 47.4만 |
|---|
| 2026.08.28 | ₩85,857 | ₩87,762 | ₩85,495 | ₩87,332 | +1.72% | 36.2만 |
|---|
| 2026.08.27 | ₩88,969 | ₩89,344 | ₩85,334 | ₩85,428 | -3.98% | 38.9만 |
|---|
| 2026.08.26 | ₩88,526 | ₩90,940 | ₩87,681 | ₩89,585 | +1.20% | 37.9만 |
|---|
| 2026.08.25 | ₩90,444 | ₩91,195 | ₩86,662 | ₩87,627 | -3.11% | 67.3만 |
|---|
| 2026.08.24 | ₩89,854 | ₩91,248 | ₩88,446 | ₩90,229 | +0.42% | 60.6만 |
|---|
| 2026.08.21 | ₩86,662 | ₩89,679 | ₩84,972 | ₩89,532 | +3.31% | 41.1만 |
|---|
| 2026.08.20 | ₩86,260 | ₩86,327 | ₩84,369 | ₩86,139 | -0.14% | 32.5만 |
|---|
| 2026.08.19 | ₩88,513 | ₩89,250 | ₩86,125 | ₩86,823 | -1.91% | 38.8만 |
|---|
| 2026.08.18 | ₩88,499 | ₩89,840 | ₩86,836 | ₩87,587 | -1.03% | 33.1만 |
|---|
| 2026.08.17 | ₩89,626 | ₩91,543 | ₩88,124 | ₩88,875 | -0.84% | 33.8만 |
|---|
| 2026.08.14 | ₩89,599 | ₩91,369 | ₩87,963 | ₩91,128 | +1.71% | 47만 |
|---|
| 2026.08.13 | ₩94,145 | ₩94,722 | ₩89,009 | ₩89,411 | -5.03% | 54만 |
|---|
| 2026.08.12 | ₩91,369 | ₩94,051 | ₩90,243 | ₩93,475 | +2.30% | 45.2만 |
|---|
| 2026.08.11 | ₩92,442 | ₩93,072 | ₩90,457 | ₩90,564 | -2.03% | 44.1만 |
|---|
| 2026.08.10 | ₩93,005 | ₩94,360 | ₩91,637 | ₩92,067 | -1.01% | 51.3만 |
|---|
| 2026.08.07 | ₩93,206 | ₩94,454 | ₩92,295 | ₩93,274 | +0.07% | 43.6만 |
|---|
| 2026.08.06 | ₩90,564 | ₩93,810 | ₩89,237 | ₩93,729 | +3.49% | 46만 |
|---|
| 2026.08.05 | ₩91,704 | ₩92,268 | ₩89,626 | ₩90,994 | -0.78% | 47.7만 |
|---|
| 2026.08.04 | ₩90,940 | ₩91,798 | ₩89,009 | ₩90,363 | -0.63% | 56.9만 |
|---|
| 2026.08.03 | ₩89,961 | ₩94,011 | ₩89,894 | ₩91,584 | +1.80% | 70.5만 |
|---|
| 2026.07.31 | ₩95,352 | ₩96,211 | ₩90,350 | ₩90,672 | -4.91% | 96.5만 |
|---|
| 2026.07.30 | ₩95,500 | ₩100,046 | ₩93,314 | ₩99,590 | +4.28% | 79.6만 |
|---|
| 2026.07.29 | ₩92,844 | ₩95,929 | ₩92,576 | ₩94,078 | +1.33% | 62.8만 |
|---|
| 2026.07.28 | ₩93,059 | ₩93,475 | ₩91,356 | ₩92,469 | -0.63% | 44.4만 |
|---|
| 2026.07.27 | ₩91,195 | ₩92,616 | ₩90,430 | ₩92,335 | +1.25% | 70.3만 |
|---|
| 2026.07.24 | ₩88,875 | ₩89,773 | ₩87,440 | ₩89,666 | +0.89% | 38.1만 |
|---|
| 2026.07.23 | ₩89,103 | ₩89,518 | ₩86,447 | ₩87,292 | -2.03% | 52.4만 |
|---|
| 2026.07.22 | ₩90,471 | ₩92,187 | ₩89,425 | ₩90,551 | +0.09% | 35.6만 |
|---|
| 2026.07.21 | ₩92,321 | ₩92,683 | ₩90,551 | ₩91,061 | -1.37% | 45만 |
|---|
| 2026.07.20 | ₩92,952 | ₩94,413 | ₩91,315 | ₩92,321 | -0.68% | 53.3만 |
|---|
| 2026.07.17 | ₩85,133 | ₩91,222 | ₩84,945 | ₩90,511 | +6.32% | 112.8만 |
|---|
| 2026.07.16 | ₩80,654 | ₩83,819 | ₩80,654 | ₩83,779 | +3.87% | 42.8만 |
|---|
| 2026.07.15 | ₩82,612 | ₩85,710 | ₩81,056 | ₩81,271 | -1.62% | 32.6만 |
|---|
| 2026.07.14 | ₩83,832 | ₩83,872 | ₩82,156 | ₩82,652 | -1.41% | 21만 |
|---|
| 2026.07.13 | ₩83,524 | ₩85,388 | ₩83,054 | ₩83,671 | +0.18% | 40.6만 |
|---|
| 2026.07.10 | ₩80,439 | ₩84,060 | ₩80,439 | ₩83,497 | +3.80% | 52만 |
|---|
| 2026.07.09 | ₩79,675 | ₩81,271 | ₩79,675 | ₩80,774 | +1.38% | 24.9만 |
|---|
| 2026.07.08 | ₩79,943 | ₩79,997 | ₩77,878 | ₩79,621 | -0.40% | 26.6만 |
|---|
| 2026.07.07 | ₩79,111 | ₩81,834 | ₩79,111 | ₩80,815 | +2.15% | 37만 |
|---|
| 2026.07.06 | ₩79,554 | ₩79,903 | ₩78,414 | ₩79,380 | -0.22% | 32.6만 |
|---|
| 2026.07.02 | ₩81,686 | ₩81,941 | ₩77,422 | ₩78,790 | -3.55% | 38만 |
|---|
| 2026.07.01 | ₩81,445 | ₩83,242 | ₩80,614 | ₩81,391 | -0.07% | 42.9만 |
|---|
| 2026.06.30 | ₩79,809 | ₩81,499 | ₩78,360 | ₩81,458 | +2.07% | 45.8만 |
|---|
| 2026.06.29 | ₩78,830 | ₩80,117 | ₩77,301 | ₩79,635 | +1.02% | 47.5만 |
|---|
| 2026.06.26 | ₩74,766 | ₩81,499 | ₩74,766 | ₩80,278 | +7.37% | 139.2만 |
|---|
| 2026.06.25 | ₩73,761 | ₩75,638 | ₩73,090 | ₩75,544 | +2.42% | 33.8만 |
|---|
| 2026.06.24 | ₩71,963 | ₩73,519 | ₩71,078 | ₩73,251 | +1.79% | 110.3만 |
|---|
| 2026.06.23 | ₩73,345 | ₩74,069 | ₩71,226 | ₩71,293 | -2.80% | 95만 |
|---|
| 2026.06.22 | ₩73,157 | ₩75,102 | ₩72,299 | ₩73,385 | +0.31% | 123.5만 |
|---|
| 2026.06.18 | ₩71,749 | ₩75,383 | ₩71,092 | ₩73,157 | +1.96% | 100.6만 |
|---|
| 2026.06.17 | ₩69,161 | ₩72,956 | ₩69,040 | ₩70,274 | +1.61% | 42.6만 |
|---|
| 2026.06.16 | ₩68,986 | ₩69,844 | ₩68,021 | ₩69,442 | +0.66% | 32.1만 |
|---|
| 2026.06.15 | ₩70,126 | ₩70,193 | ₩68,088 | ₩69,214 | -1.30% | 49.9만 |
|---|
| 2026.06.12 | ₩69,710 | ₩71,789 | ₩68,383 | ₩70,569 | +1.23% | 44.6만 |
|---|
| 2026.06.11 | ₩64,949 | ₩69,670 | ₩64,628 | ₩69,496 | +7.00% | 53.3만 |
|---|
| 2026.06.10 | ₩61,650 | ₩65,419 | ₩61,650 | ₩64,923 | +5.31% | 60만 |
|---|
| 2026.06.09 | ₩59,666 | ₩61,396 | ₩59,411 | ₩61,194 | +2.56% | 34.5만 |
|---|
| 2026.06.08 | ₩58,096 | ₩60,430 | ₩57,681 | ₩59,236 | +1.96% | 40.6만 |
|---|
| 2026.06.05 | ₩57,466 | ₩58,995 | ₩56,782 | ₩57,721 | +0.44% | 32.7만 |
|---|
| 2026.06.04 | ₩59,424 | ₩60,296 | ₩57,198 | ₩57,533 | -3.18% | 42.3만 |
|---|
| 2026.06.03 | ₩59,652 | ₩60,175 | ₩58,646 | ₩58,807 | -1.42% | 32.3만 |
|---|
| 2026.06.02 | ₩61,892 | ₩62,321 | ₩59,411 | ₩59,478 | -3.90% | 32.2만 |
|---|
| 2026.06.01 | ₩62,710 | ₩63,756 | ₩61,060 | ₩62,656 | -0.09% | 26만 |
|---|
| 2026.05.29 | ₩62,401 | ₩64,359 | ₩61,530 | ₩63,099 | +1.12% | 40.3만 |
|---|
| 2026.05.28 | ₩61,758 | ₩63,126 | ₩61,154 | ₩62,361 | +0.98% | 61.4만 |
|---|
| 2026.05.27 | ₩61,114 | ₩62,576 | ₩61,101 | ₩62,039 | +1.51% | 51.8만 |
|---|
| 2026.05.26 | ₩59,853 | ₩60,685 | ₩59,143 | ₩60,349 | +0.83% | 24.5만 |
|---|
| 2026.05.22 | ₩59,679 | ₩60,980 | ₩59,303 | ₩59,759 | +0.13% | 18.3만 |
|---|
| 2026.05.21 | ₩57,962 | ₩59,759 | ₩57,949 | ₩59,545 | +2.73% | 26.4만 |
|---|
| 2026.05.20 | ₩56,487 | ₩58,995 | ₩54,985 | ₩58,834 | +4.15% | 34.7만 |
|---|
| 2026.05.19 | ₩56,943 | ₩57,640 | ₩55,803 | ₩56,487 | -0.80% | 31.7만 |
|---|
| 2026.05.18 | ₩56,460 | ₩57,547 | ₩55,843 | ₩57,185 | +1.28% | 38만 |
|---|
| 2026.05.15 | ₩55,347 | ₩57,010 | ₩54,918 | ₩56,407 | +1.91% | 27.2만 |
|---|
| 2026.05.14 | ₩55,857 | ₩57,171 | ₩55,843 | ₩55,951 | +0.17% | 27.6만 |
|---|
| 2026.05.13 | ₩55,589 | ₩56,232 | ₩54,663 | ₩55,441 | -0.27% | 39.5만 |
|---|
| 2026.05.12 | ₩56,527 | ₩56,836 | ₩55,253 | ₩55,548 | -1.73% | 28.7만 |
|---|
| 2026.05.11 | ₩57,265 | ₩58,754 | ₩56,165 | ₩56,474 | -1.38% | 48.4만 |
|---|
| 2026.05.08 | ₩55,615 | ₩57,681 | ₩54,999 | ₩57,265 | +2.97% | 55.5만 |
|---|
| 2026.05.07 | ₩53,268 | ₩55,119 | ₩51,901 | ₩54,824 | +2.92% | 55.7만 |
|---|
| 2026.05.06 | ₩49,285 | ₩54,771 | ₩49,285 | ₩53,711 | +8.98% | 100.4만 |
|---|
| 2026.05.05 | ₩49,835 | ₩52,008 | ₩49,527 | ₩51,337 | +3.01% | 37.5만 |
|---|
| 2026.05.04 | ₩49,929 | ₩50,559 | ₩48,669 | ₩49,567 | -0.73% | 23.7만 |
|---|
| 2026.05.01 | ₩51,445 | ₩51,766 | ₩49,540 | ₩50,117 | -2.58% | 25.3만 |
|---|
| 2026.04.30 | ₩50,600 | ₩51,820 | ₩50,452 | ₩51,498 | +1.78% | 23.5만 |
|---|
| 2026.04.29 | ₩50,010 | ₩50,868 | ₩49,835 | ₩50,171 | +0.32% | 22.3만 |
|---|
| 2026.04.28 | ₩50,627 | ₩50,707 | ₩49,943 | ₩50,036 | -1.17% | 20.2만 |
|---|
| 2026.04.27 | ₩50,707 | ₩51,217 | ₩49,956 | ₩50,278 | -0.85% | 25.4만 |
|---|
| 2026.04.24 | ₩51,109 | ₩51,512 | ₩50,506 | ₩51,190 | +0.16% | 26.3만 |
|---|
| 2026.04.23 | ₩52,129 | ₩52,464 | ₩51,217 | ₩51,378 | -1.44% | 18.6만 |
|---|
| 2026.04.22 | ₩51,458 | ₩52,504 | ₩51,082 | ₩51,954 | +0.96% | 36만 |
|---|
| 2026.04.21 | ₩52,705 | ₩53,309 | ₩50,144 | ₩50,855 | -3.51% | 36.3만 |
|---|
| 2026.04.20 | ₩52,316 | ₩52,866 | ₩51,606 | ₩52,598 | +0.54% | 31.8만 |
|---|
| 2026.04.17 | ₩51,015 | ₩53,175 | ₩51,002 | ₩52,558 | +3.02% | 39.2만 |
|---|
| 2026.04.16 | ₩50,331 | ₩50,962 | ₩49,165 | ₩50,023 | -0.61% | 37.1만 |
|---|
| 2026.04.15 | ₩51,579 | ₩51,981 | ₩50,828 | ₩51,056 | -1.01% | 18.5만 |
|---|
| 2026.04.14 | ₩49,326 | ₩51,834 | ₩49,326 | ₩51,498 | +4.40% | 30.3만 |
|---|
| 2026.04.13 | ₩50,050 | ₩50,559 | ₩48,615 | ₩49,487 | -1.13% | 33만 |
|---|
| 2026.04.10 | ₩51,914 | ₩52,504 | ₩50,036 | ₩50,157 | -3.38% | 30.3만 |
|---|
| 2026.04.09 | ₩50,828 | ₩52,531 | ₩50,828 | ₩51,793 | +1.90% | 30.5만 |
|---|
| 2026.04.08 | ₩51,699 | ₩53,215 | ₩50,801 | ₩51,284 | -0.80% | 36.8만 |
|---|
| 2026.04.07 | ₩49,138 | ₩50,157 | ₩49,138 | ₩49,567 | +0.87% | 42.4만 |
|---|
| 2026.04.06 | ₩47,864 | ₩49,648 | ₩47,864 | ₩49,473 | +3.36% | 29만 |
|---|
| 2026.04.02 | ₩45,772 | ₩48,253 | ₩45,772 | ₩48,065 | +5.01% | 36.8만 |
|---|
| 2026.04.01 | ₩47,341 | ₩48,132 | ₩47,019 | ₩47,797 | +0.96% | 25.1만 |
|---|
| 2026.03.31 | ₩47,663 | ₩47,797 | ₩46,040 | ₩47,073 | -1.24% | 35.3만 |
|---|
| 2026.03.30 | ₩46,845 | ₩47,582 | ₩46,107 | ₩46,711 | -0.29% | 29.4만 |
|---|
| 2026.03.27 | ₩48,789 | ₩49,259 | ₩46,496 | ₩46,590 | -4.51% | 45.5만 |
|---|
| 2026.03.26 | ₩49,285 | ₩50,318 | ₩49,178 | ₩49,473 | +0.38% | 41만 |
|---|
| 2026.03.25 | ₩48,937 | ₩49,889 | ₩48,280 | ₩49,849 | +1.86% | 55.3만 |
|---|
| 2026.03.24 | ₩46,871 | ₩48,682 | ₩46,536 | ₩48,494 | +3.46% | 30.7만 |
|---|
| 2026.03.23 | ₩48,669 | ₩48,990 | ₩47,381 | ₩47,448 | -2.51% | 25.5만 |
|---|
| 2026.03.20 | ₩47,113 | ₩47,448 | ₩46,536 | ₩47,019 | -0.20% | 63.4만 |
|---|
| 2026.03.19 | ₩45,732 | ₩47,649 | ₩45,678 | ₩47,126 | +3.05% | 39.7만 |
|---|
| 2026.03.18 | ₩46,509 | ₩47,462 | ₩46,040 | ₩46,375 | -0.29% | 51.4만 |
|---|
| 2026.03.17 | ₩46,120 | ₩47,301 | ₩46,107 | ₩46,992 | +1.89% | 32.5만 |
|---|
| 2026.03.16 | ₩45,182 | ₩46,348 | ₩45,182 | ₩45,691 | +1.13% | 41.5만 |
|---|
| 2026.03.13 | ₩45,892 | ₩46,094 | ₩44,739 | ₩44,820 | -2.34% | 47.5만 |
|---|
| 2026.03.12 | ₩46,442 | ₩46,898 | ₩45,168 | ₩45,235 | -2.60% | 53.1만 |
|---|
| 2026.03.11 | ₩48,441 | ₩49,057 | ₩46,697 | ₩47,368 | -2.21% | 31.5만 |
|---|
| 2026.03.10 | ₩47,824 | ₩49,728 | ₩47,569 | ₩48,923 | +2.30% | 47.8만 |
|---|
| 2026.03.09 | ₩46,939 | ₩48,548 | ₩45,544 | ₩48,427 | +3.17% | 50.2만 |
|---|
| 2026.03.06 | ₩47,327 | ₩48,239 | ₩45,678 | ₩47,180 | -0.31% | 64.8만 |
|---|
| 2026.03.05 | ₩46,643 | ₩48,132 | ₩46,281 | ₩48,052 | +3.02% | 44.7만 |
|---|
| 2026.03.04 | ₩48,655 | ₩48,682 | ₩47,086 | ₩47,153 | -3.09% | 41.5만 |
|---|
| 2026.03.03 | ₩47,891 | ₩48,669 | ₩47,006 | ₩48,119 | +0.48% | 41.3만 |
|---|
| 2026.03.02 | ₩50,385 | ₩50,720 | ₩48,990 | ₩49,098 | -2.56% | 45.4만 |
|---|
| 2026.02.27 | ₩52,678 | ₩52,973 | ₩50,197 | ₩50,948 | -3.28% | 46.6만 |
|---|
| 2026.02.26 | ₩54,824 | ₩56,661 | ₩52,437 | ₩53,684 | -2.08% | 67만 |
|---|
| 2026.02.25 | ₩54,261 | ₩55,133 | ₩51,780 | ₩54,824 | +1.04% | 61.5만 |
|---|
| 2026.02.24 | ₩55,052 | ₩55,133 | ₩53,403 | ₩54,154 | -1.63% | 34.3만 |
|---|
| 2026.02.23 | ₩55,240 | ₩56,031 | ₩52,987 | ₩54,596 | -1.17% | 31.9만 |
|---|
| 2026.02.20 | ₩56,313 | ₩57,520 | ₩54,435 | ₩55,253 | -1.88% | 31.7만 |
|---|
| 2026.02.19 | ₩57,077 | ₩57,936 | ₩55,629 | ₩56,219 | -1.50% | 33.9만 |
|---|
| 2026.02.18 | ₩56,380 | ₩59,089 | ₩56,380 | ₩57,278 | +1.59% | 38.9만 |
|---|
| 2026.02.17 | ₩54,958 | ₩56,729 | ₩54,368 | ₩56,554 | +2.90% | 33.5만 |
|---|
| 2026.02.13 | ₩54,127 | ₩55,387 | ₩53,671 | ₩54,368 | +0.45% | 31.9만 |
|---|
| 2026.02.12 | ₩57,708 | ₩57,734 | ₩53,724 | ₩54,073 | -6.30% | 44.3만 |
|---|
| 2026.02.11 | ₩57,117 | ₩57,868 | ₩56,541 | ₩57,064 | -0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩58,552 | ₩58,982 | ₩57,198 | ₩57,198 | -2.31% | 21.7만 |
|---|
| 2026.02.09 | ₩59,545 | ₩59,733 | ₩58,244 | ₩58,754 | -1.33% | 15.6만 |
|---|
| 2026.02.06 | ₩58,713 | ₩60,349 | ₩58,713 | ₩59,049 | +0.57% | 40.5만 |
|---|
| 2026.02.05 | ₩59,558 | ₩60,551 | ₩57,989 | ₩58,754 | -1.35% | 25.4만 |
|---|
| 2026.02.04 | ₩59,397 | ₩60,510 | ₩59,263 | ₩59,800 | +0.68% | 23.4만 |
|---|
| 2026.02.03 | ₩57,426 | ₩58,915 | ₩57,372 | ₩58,794 | +2.38% | 28.6만 |
|---|
| 2026.02.02 | ₩56,420 | ₩57,895 | ₩56,071 | ₩57,627 | +2.14% | 22.8만 |
|---|
| 2026.01.30 | ₩55,240 | ₩56,608 | ₩54,878 | ₩56,085 | +1.53% | 32.9만 |
|---|
| 2026.01.29 | ₩55,776 | ₩56,514 | ₩55,387 | ₩55,910 | +0.24% | 25.1만 |
|---|
| 2026.01.28 | ₩57,225 | ₩57,493 | ₩55,320 | ₩55,441 | -3.12% | 25.8만 |
|---|
| 2026.01.27 | ₩56,313 | ₩56,742 | ₩54,985 | ₩56,420 | +0.19% | 27.6만 |
|---|
| 2026.01.26 | ₩57,654 | ₩57,654 | ₩55,589 | ₩56,487 | -2.02% | 61.2만 |
|---|
| 2026.01.23 | ₩58,365 | ₩58,915 | ₩57,171 | ₩57,775 | -1.01% | 24.2만 |
|---|
| 2026.01.22 | ₩60,725 | ₩61,610 | ₩58,633 | ₩58,740 | -3.27% | 22.5만 |
|---|
| 2026.01.21 | ₩59,867 | ₩60,805 | ₩58,968 | ₩59,987 | +0.20% | 64.8만 |
|---|
| 2026.01.20 | ₩59,062 | ₩60,189 | ₩58,123 | ₩59,397 | +0.57% | 20.8만 |
|---|
| 2026.01.16 | ₩60,645 | ₩60,645 | ₩56,930 | ₩59,357 | -2.12% | 28.3만 |
|---|
| 2026.01.15 | ₩60,805 | ₩61,476 | ₩60,363 | ₩61,020 | +0.35% | 42.4만 |
|---|
| 2026.01.14 | ₩60,403 | ₩61,677 | ₩60,242 | ₩60,645 | +0.40% | 27.8만 |
|---|
| 2026.01.13 | ₩60,349 | ₩61,168 | ₩59,813 | ₩60,712 | +0.60% | 42.8만 |
|---|
| 2026.01.12 | ₩58,150 | ₩60,792 | ₩57,640 | ₩60,457 | +3.97% | 42.3만 |
|---|
| 2026.01.09 | ₩57,386 | ₩58,432 | ₩56,568 | ₩58,284 | +1.57% | 22.9만 |
|---|
| 2026.01.08 | ₩56,581 | ₩58,217 | ₩56,581 | ₩57,426 | +1.49% | 25.5만 |
|---|
| 2026.01.07 | ₩58,485 | ₩58,995 | ₩57,037 | ₩57,077 | -2.41% | 32.3만 |
|---|
| 2026.01.06 | ₩55,562 | ₩58,324 | ₩54,744 | ₩58,003 | +4.39% | 38.5만 |
|---|
| 2026.01.05 | ₩54,972 | ₩56,702 | ₩54,636 | ₩55,723 | +1.37% | 54.7만 |
|---|
| 2026.01.02 | ₩53,188 | ₩55,200 | ₩53,067 | ₩55,106 | +3.61% | 30.1만 |
|---|
| 2025.12.31 | ₩52,705 | ₩53,215 | ₩52,558 | ₩52,839 | +0.25% | 21.9만 |
|---|
| 2025.12.30 | ₩53,309 | ₩53,711 | ₩52,638 | ₩52,692 | -1.16% | 27.8만 |
|---|
| 2025.12.29 | ₩54,730 | ₩54,730 | ₩52,182 | ₩53,336 | -2.55% | 47만 |
|---|
| 2025.12.26 | ₩55,092 | ₩55,428 | ₩54,690 | ₩55,280 | +0.34% | 18.2만 |
|---|
| 2025.12.24 | ₩54,905 | ₩55,226 | ₩54,274 | ₩55,159 | +0.46% | 20.4만 |
|---|
| 2025.12.23 | ₩54,945 | ₩55,857 | ₩54,422 | ₩55,039 | +0.17% | 50만 |
|---|
| 2025.12.22 | ₩56,004 | ₩56,179 | ₩54,945 | ₩55,186 | -1.46% | 73.4만 |
|---|
| 2025.12.19 | ₩54,958 | ₩55,991 | ₩54,757 | ₩55,495 | +0.98% | 107만 |
|---|
| 2025.12.18 | ₩55,602 | ₩56,246 | ₩55,052 | ₩55,334 | -0.48% | 34.6만 |
|---|
| 2025.12.17 | ₩53,939 | ₩56,608 | ₩53,939 | ₩55,240 | +2.41% | 63.8만 |
|---|
| 2025.12.16 | ₩53,684 | ₩54,529 | ₩52,960 | ₩54,006 | +0.60% | 44.2만 |
|---|
| 2025.12.15 | ₩53,979 | ₩54,569 | ₩52,745 | ₩54,127 | +0.27% | 48.8만 |
|---|
| 2025.12.12 | ₩53,322 | ₩54,650 | ₩53,322 | ₩53,644 | +0.60% | 55만 |
|---|
| 2025.12.11 | ₩51,820 | ₩53,349 | ₩51,606 | ₩52,933 | +2.15% | 47.6만 |
|---|
| 2025.12.10 | ₩51,042 | ₩52,008 | ₩50,358 | ₩51,471 | +0.84% | 40.7만 |
|---|
| 2025.12.09 | ₩50,010 | ₩51,579 | ₩49,527 | ₩51,337 | +2.65% | 60.6만 |
|---|
| 2025.12.08 | ₩50,439 | ₩51,096 | ₩49,487 | ₩50,291 | -0.29% | 38만 |
|---|
| 2025.12.05 | ₩50,358 | ₩50,358 | ₩49,245 | ₩49,902 | -0.91% | 34.3만 |
|---|
| 2025.12.04 | ₩50,694 | ₩51,310 | ₩50,117 | ₩50,358 | -0.66% | 35만 |
|---|
| 2025.12.03 | ₩49,902 | ₩50,841 | ₩48,950 | ₩50,720 | +1.64% | 58.8만 |
|---|
| 2025.12.02 | ₩50,023 | ₩50,184 | ₩49,004 | ₩49,768 | -0.51% | 43.3만 |
|---|
| 2025.12.01 | ₩50,694 | ₩50,948 | ₩49,607 | ₩49,916 | -1.53% | 42.9만 |
|---|
| 2025.11.28 | ₩51,927 | ₩51,927 | ₩50,975 | ₩51,431 | -0.96% | 24.4만 |
|---|
| 2025.11.26 | ₩50,922 | ₩52,263 | ₩50,922 | ₩51,793 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩47,944 | ₩51,471 | ₩47,944 | ₩51,257 | +6.91% | 64.1만 |
|---|
| 2025.11.24 | ₩49,017 | ₩49,017 | ₩46,992 | ₩47,448 | -3.20% | 52만 |
|---|
| 2025.11.21 | ₩45,785 | ₩48,521 | ₩45,785 | ₩48,253 | +5.39% | 69.8만 |
|---|
| 2025.11.20 | ₩46,992 | ₩47,703 | ₩45,343 | ₩45,383 | -3.42% | 49.4만 |
|---|
| 2025.11.19 | ₩47,958 | ₩48,092 | ₩45,758 | ₩46,697 | -2.63% | 52.2만 |
|---|
| 2025.11.18 | ₩48,347 | ₩49,366 | ₩47,448 | ₩47,998 | -0.72% | 39.9만 |
|---|
| 2025.11.17 | ₩48,950 | ₩49,728 | ₩48,293 | ₩48,615 | -0.68% | 50.1만 |
|---|
| 2025.11.14 | ₩49,031 | ₩49,943 | ₩48,494 | ₩48,950 | -0.16% | 45.1만 |
|---|
| 2025.11.13 | ₩49,285 | ₩51,163 | ₩49,285 | ₩49,889 | +1.22% | 42.3만 |
|---|
| 2025.11.12 | ₩48,856 | ₩50,103 | ₩48,615 | ₩49,352 | +1.02% | 52.5만 |
|---|
| 2025.11.11 | ₩48,548 | ₩48,950 | ₩48,226 | ₩48,575 | +0.06% | 32.2만 |
|---|
| 2025.11.10 | ₩47,609 | ₩49,500 | ₩47,113 | ₩48,601 | +2.08% | 57만 |
|---|
| 2025.11.07 | ₩46,067 | ₩47,475 | ₩46,067 | ₩46,898 | +1.80% | 33.3만 |
|---|
| 2025.11.06 | ₩47,716 | ₩47,716 | ₩46,281 | ₩46,523 | -2.50% | 38만 |
|---|
| 2025.11.05 | ₩46,174 | ₩48,481 | ₩46,013 | ₩47,998 | +3.95% | 41.8만 |
|---|
| 2025.11.04 | ₩45,383 | ₩46,925 | ₩44,793 | ₩46,322 | +2.07% | 50.5만 |
|---|
| 2025.11.03 | ₩45,048 | ₩45,799 | ₩43,438 | ₩45,544 | +1.10% | 88.3만 |
|---|
| 2025.10.31 | ₩46,362 | ₩46,939 | ₩43,318 | ₩45,544 | -1.76% | 151.4만 |
|---|
| 2025.10.30 | ₩39,723 | ₩39,911 | ₩38,168 | ₩38,476 | -3.14% | 80.9만 |
|---|
| 2025.10.29 | ₩41,105 | ₩41,266 | ₩39,831 | ₩40,340 | -1.86% | 36만 |
|---|
| 2025.10.28 | ₩41,588 | ₩41,950 | ₩41,172 | ₩41,467 | -0.29% | 32.3만 |
|---|
| 2025.10.27 | ₩44,390 | ₩44,592 | ₩41,829 | ₩42,245 | -4.83% | 75.3만 |
|---|
| 2025.10.24 | ₩44,229 | ₩44,525 | ₩43,478 | ₩44,216 | -0.03% | 41.4만 |
|---|
| 2025.10.23 | ₩43,478 | ₩43,988 | ₩42,379 | ₩43,841 | +0.83% | 44.1만 |
|---|
| 2025.10.22 | ₩42,084 | ₩43,639 | ₩42,030 | ₩43,572 | +3.54% | 54.1만 |
|---|
| 2025.10.21 | ₩41,668 | ₩42,929 | ₩41,547 | ₩42,835 | +2.80% | 41.2만 |
|---|
| 2025.10.20 | ₩41,333 | ₩42,178 | ₩41,292 | ₩41,708 | +0.91% | 44만 |
|---|
| 2025.10.17 | ₩41,105 | ₩41,869 | ₩40,810 | ₩41,118 | +0.03% | 38.2만 |
|---|
| 2025.10.16 | ₩42,955 | ₩43,586 | ₩41,762 | ₩41,829 | -2.62% | 46.8만 |
|---|
| 2025.10.15 | ₩43,183 | ₩44,069 | ₩42,929 | ₩43,157 | -0.06% | 49.1만 |
|---|
| 2025.10.14 | ₩41,360 | ₩43,116 | ₩40,944 | ₩42,888 | +3.70% | 31.7만 |
|---|
| 2025.10.13 | ₩40,005 | ₩41,963 | ₩40,005 | ₩41,829 | +4.56% | 46.4만 |
|---|
| 2025.10.10 | ₩41,748 | ₩41,762 | ₩39,495 | ₩39,616 | -5.11% | 36.5만 |
|---|