시장 데이터를 불러오는 중
전체 종목
블랙스카이 테크놀로지 과거 주가
BlackSky Technology Inc. Class A Common Stock · BKSY · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackSky Technology Inc. Class A Common Stock · BKSY · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,210 | ₩29,210 | ₩27,467 | ₩28,057 | -3.95% | 58.4만 |
| 2026.10.08 | ₩28,928 | ₩29,103 | ₩27,386 | ₩28,379 | -1.90% | 107만 |
| 2026.10.07 | ₩29,518 | ₩29,740 | ₩28,305 | ₩29,304 | -0.73% | 73.1만 |
| 2026.10.06 | ₩29,156 | ₩30,618 | ₩29,058 | ₩30,390 | +4.23% | 116.8만 |
| 2026.10.05 | ₩29,237 | ₩29,297 | ₩28,218 | ₩28,660 | -1.97% | 93.4만 |
| 2026.10.02 | ₩28,928 | ₩30,739 | ₩28,365 | ₩29,398 | +1.62% | 140.6만 |
| 2026.10.01 | ₩28,821 | ₩29,425 | ₩27,909 | ₩28,365 | -1.58% | 99.9만 |
| 2026.09.30 | ₩29,639 | ₩30,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,580 |
| -3.57% |
| 112.8만 |
| 2026.09.29 | ₩31,436 | ₩31,745 | ₩29,250 | ₩29,358 | -6.61% | 80.7만 |
|---|
| 2026.09.28 | ₩30,524 | ₩31,772 | ₩30,444 | ₩30,779 | +0.83% | 59.4만 |
|---|
| 2026.09.25 | ₩31,342 | ₩31,812 | ₩30,726 | ₩31,182 | -0.51% | 78만 |
|---|
| 2026.09.24 | ₩29,545 | ₩31,772 | ₩29,545 | ₩31,074 | +5.17% | 92.3만 |
|---|
| 2026.09.23 | ₩31,034 | ₩31,114 | ₩29,679 | ₩29,840 | -3.85% | 53.4만 |
|---|
| 2026.09.22 | ₩31,074 | ₩31,544 | ₩29,934 | ₩31,101 | +0.09% | 74.5만 |
|---|
| 2026.09.21 | ₩29,921 | ₩31,329 | ₩29,874 | ₩31,074 | +3.85% | 92.1만 |
|---|
| 2026.09.18 | ₩30,886 | ₩31,101 | ₩28,243 | ₩29,063 | -5.91% | 193.5만 |
|---|
| 2026.09.17 | ₩29,974 | ₩31,287 | ₩29,690 | ₩30,524 | +1.83% | 103.7만 |
|---|
| 2026.09.16 | ₩28,700 | ₩28,975 | ₩27,869 | ₩28,861 | +0.56% | 89.6만 |
|---|
| 2026.09.15 | ₩27,627 | ₩29,103 | ₩27,118 | ₩28,674 | +3.79% | 106.5만 |
|---|
| 2026.09.14 | ₩26,823 | ₩28,647 | ₩26,823 | ₩27,896 | +4.00% | 94.4만 |
|---|
| 2026.09.11 | ₩28,164 | ₩28,647 | ₩27,426 | ₩27,641 | -1.86% | 93만 |
|---|
| 2026.09.10 | ₩28,151 | ₩29,572 | ₩27,815 | ₩27,829 | -1.14% | 64.8만 |
|---|
| 2026.09.09 | ₩29,505 | ₩30,149 | ₩28,405 | ₩28,982 | -1.77% | 121.2만 |
|---|
| 2026.09.08 | ₩27,762 | ₩29,974 | ₩27,373 | ₩29,612 | +6.67% | 121.2만 |
|---|
| 2026.09.04 | ₩28,325 | ₩28,513 | ₩27,334 | ₩27,493 | -2.94% | 89.7만 |
|---|
| 2026.09.03 | ₩29,505 | ₩29,658 | ₩27,024 | ₩27,668 | -6.23% | 142.4만 |
|---|
| 2026.09.02 | ₩28,982 | ₩29,505 | ₩28,459 | ₩29,183 | +0.69% | 55.8만 |
|---|
| 2026.09.01 | ₩30,880 | ₩30,980 | ₩28,580 | ₩28,767 | -6.84% | 85.8만 |
|---|
| 2026.08.31 | ₩31,517 | ₩32,187 | ₩30,886 | ₩30,980 | -1.70% | 77.6만 |
|---|
| 2026.08.28 | ₩32,777 | ₩32,777 | ₩31,436 | ₩31,785 | -3.03% | 72.6만 |
|---|
| 2026.08.27 | ₩33,917 | ₩34,253 | ₩32,952 | ₩33,207 | -2.10% | 71.1만 |
|---|
| 2026.08.26 | ₩33,448 | ₩34,467 | ₩32,751 | ₩33,099 | -1.04% | 58만 |
|---|
| 2026.08.25 | ₩34,964 | ₩35,513 | ₩33,529 | ₩33,810 | -3.30% | 61.5만 |
|---|
| 2026.08.24 | ₩36,439 | ₩37,147 | ₩34,159 | ₩34,320 | -5.82% | 69.5만 |
|---|
| 2026.08.21 | ₩36,425 | ₩37,914 | ₩35,513 | ₩37,217 | +2.17% | 74.9만 |
|---|
| 2026.08.20 | ₩36,841 | ₩37,284 | ₩34,454 | ₩35,849 | -2.69% | 103.9만 |
|---|
| 2026.08.19 | ₩39,014 | ₩39,014 | ₩36,077 | ₩37,418 | -4.09% | 83.4만 |
|---|
| 2026.08.18 | ₩39,215 | ₩40,447 | ₩38,410 | ₩38,813 | -1.03% | 104만 |
|---|
| 2026.08.17 | ₩41,575 | ₩43,440 | ₩41,240 | ₩41,267 | -0.74% | 101.9만 |
|---|
| 2026.08.14 | ₩41,562 | ₩43,440 | ₩40,610 | ₩41,468 | -0.23% | 62.2만 |
|---|
| 2026.08.13 | ₩40,851 | ₩42,765 | ₩40,476 | ₩41,562 | +1.74% | 88.3만 |
|---|
| 2026.08.12 | ₩41,321 | ₩43,372 | ₩39,966 | ₩42,742 | +3.44% | 133.3만 |
|---|
| 2026.08.11 | ₩39,000 | ₩40,167 | ₩37,632 | ₩40,087 | +2.79% | 91.4만 |
|---|
| 2026.08.10 | ₩40,771 | ₩42,112 | ₩38,370 | ₩38,370 | -5.89% | 131.5만 |
|---|
| 2026.08.07 | ₩38,236 | ₩39,765 | ₩37,163 | ₩39,108 | +2.28% | 125.7만 |
|---|
| 2026.08.06 | ₩34,333 | ₩38,866 | ₩33,716 | ₩37,270 | +8.55% | 165.5만 |
|---|
| 2026.08.05 | ₩33,689 | ₩34,333 | ₩32,737 | ₩33,770 | +0.24% | 86.4만 |
|---|
| 2026.08.04 | ₩33,046 | ₩34,635 | ₩33,046 | ₩34,078 | +3.13% | 102.9만 |
|---|
| 2026.08.03 | ₩30,162 | ₩32,335 | ₩29,518 | ₩32,053 | +6.27% | 92.2만 |
|---|
| 2026.07.31 | ₩31,101 | ₩31,754 | ₩29,867 | ₩30,913 | -0.60% | 86.1만 |
|---|
| 2026.07.30 | ₩28,392 | ₩30,149 | ₩27,855 | ₩30,122 | +6.09% | 105.1만 |
|---|
| 2026.07.29 | ₩29,465 | ₩30,176 | ₩27,453 | ₩27,641 | -6.19% | 105.9만 |
|---|
| 2026.07.28 | ₩28,821 | ₩30,471 | ₩28,097 | ₩29,438 | +2.14% | 116.5만 |
|---|
| 2026.07.27 | ₩28,902 | ₩30,243 | ₩28,513 | ₩29,599 | +2.41% | 103만 |
|---|
| 2026.07.24 | ₩30,672 | ₩30,779 | ₩28,835 | ₩28,928 | -5.68% | 122.1만 |
|---|
| 2026.07.23 | ₩29,505 | ₩30,940 | ₩29,237 | ₩30,551 | +3.55% | 88.1만 |
|---|
| 2026.07.22 | ₩31,141 | ₩32,053 | ₩30,082 | ₩30,162 | -3.14% | 70.6만 |
|---|
| 2026.07.21 | ₩29,894 | ₩31,839 | ₩29,760 | ₩31,664 | +5.92% | 98.3만 |
|---|
| 2026.07.20 | ₩29,304 | ₩30,109 | ₩28,620 | ₩29,317 | +0.05% | 132.8만 |
|---|
| 2026.07.17 | ₩28,137 | ₩31,235 | ₩27,212 | ₩29,760 | +5.77% | 121.8만 |
|---|
| 2026.07.16 | ₩32,268 | ₩32,281 | ₩28,564 | ₩28,781 | -10.81% | 201.9만 |
|---|
| 2026.07.15 | ₩34,508 | ₩35,761 | ₩32,496 | ₩32,590 | -5.56% | 98.2만 |
|---|
| 2026.07.14 | ₩35,527 | ₩36,211 | ₩33,931 | ₩34,427 | -3.10% | 140.5만 |
|---|
| 2026.07.13 | ₩33,555 | ₩35,299 | ₩33,394 | ₩34,964 | +4.20% | 199.3만 |
|---|
| 2026.07.10 | ₩34,601 | ₩34,601 | ₩32,096 | ₩33,555 | -3.02% | 142.6만 |
|---|
| 2026.07.09 | ₩35,339 | ₩35,339 | ₩33,200 | ₩34,266 | -3.04% | 104만 |
|---|
| 2026.07.08 | ₩34,038 | ₩36,533 | ₩33,354 | ₩34,709 | +1.97% | 113.7만 |
|---|
| 2026.07.07 | ₩36,211 | ₩36,211 | ₩33,958 | ₩34,145 | -5.70% | 116.5만 |
|---|
| 2026.07.06 | ₩37,351 | ₩38,263 | ₩36,103 | ₩36,425 | -2.48% | 117.1만 |
|---|
| 2026.07.02 | ₩38,222 | ₩41,093 | ₩36,707 | ₩37,391 | -2.18% | 128.7만 |
|---|
| 2026.07.01 | ₩37,579 | ₩40,851 | ₩37,284 | ₩38,544 | +2.57% | 155.5만 |
|---|
| 2026.06.30 | ₩37,217 | ₩38,893 | ₩36,962 | ₩37,445 | +0.61% | 132.7만 |
|---|
| 2026.06.29 | ₩35,138 | ₩38,303 | ₩34,642 | ₩38,021 | +8.21% | 262.9만 |
|---|
| 2026.06.26 | ₩31,691 | ₩34,226 | ₩31,691 | ₩33,207 | +4.78% | 218.1만 |
|---|
| 2026.06.25 | ₩34,199 | ₩34,601 | ₩32,187 | ₩32,657 | -4.51% | 206.3만 |
|---|
| 2026.06.24 | ₩35,540 | ₩35,641 | ₩33,596 | ₩33,810 | -4.87% | 221.5만 |
|---|
| 2026.06.23 | ₩36,720 | ₩38,558 | ₩35,943 | ₩36,077 | -1.75% | 148.7만 |
|---|
| 2026.06.22 | ₩38,491 | ₩38,880 | ₩36,358 | ₩38,276 | -0.56% | 188.2만 |
|---|
| 2026.06.18 | ₩40,690 | ₩40,704 | ₩36,908 | ₩38,880 | -4.45% | 233.7만 |
|---|
| 2026.06.17 | ₩38,477 | ₩41,414 | ₩37,860 | ₩39,590 | +2.89% | 210만 |
|---|
| 2026.06.16 | ₩40,757 | ₩41,562 | ₩38,531 | ₩38,585 | -5.33% | 273.6만 |
|---|
| 2026.06.15 | ₩45,585 | ₩46,222 | ₩40,033 | ₩41,830 | -8.24% | 275.6만 |
|---|
| 2026.06.12 | ₩47,289 | ₩47,852 | ₩41,451 | ₩43,480 | -8.05% | 267.7만 |
|---|
| 2026.06.11 | ₩43,466 | ₩48,254 | ₩42,876 | ₩48,241 | +10.98% | 276.3만 |
|---|
| 2026.06.10 | ₩42,085 | ₩43,949 | ₩41,253 | ₩42,635 | +1.31% | 168.9만 |
|---|
| 2026.06.09 | ₩45,947 | ₩47,620 | ₩40,248 | ₩42,447 | -7.62% | 287.8만 |
|---|
| 2026.06.08 | ₩48,952 | ₩49,354 | ₩44,781 | ₩45,974 | -6.08% | 233.9만 |
|---|
| 2026.06.05 | ₩50,843 | ₩51,520 | ₩45,465 | ₩46,618 | -8.31% | 232.5만 |
|---|
| 2026.06.04 | ₩49,636 | ₩54,316 | ₩47,879 | ₩53,190 | +7.16% | 248.7만 |
|---|
| 2026.06.03 | ₩56,998 | ₩57,012 | ₩49,756 | ₩50,266 | -11.81% | 312.5만 |
|---|
| 2026.06.02 | ₩58,340 | ₩60,646 | ₩56,878 | ₩58,889 | +0.94% | 158만 |
|---|
| 2026.06.01 | ₩61,371 | ₩63,016 | ₩54,987 | ₩56,838 | -7.39% | 291만 |
|---|
| 2026.05.29 | ₩65,702 | ₩65,716 | ₩58,755 | ₩65,005 | -1.06% | 257.6만 |
|---|
| 2026.05.28 | ₩69,149 | ₩70,919 | ₩65,072 | ₩69,243 | +0.14% | 261.3만 |
|---|
| 2026.05.27 | ₩67,459 | ₩69,458 | ₩62,511 | ₩68,398 | +1.39% | 232.4만 |
|---|
| 2026.05.26 | ₩65,086 | ₩69,873 | ₩64,710 | ₩65,407 | +0.49% | 264.4만 |
|---|
| 2026.05.22 | ₩61,706 | ₩65,260 | ₩61,403 | ₩64,200 | +4.04% | 204.8만 |
|---|
| 2026.05.21 | ₩59,681 | ₩62,336 | ₩58,340 | ₩59,882 | +0.34% | 117.4만 |
|---|
| 2026.05.20 | ₩61,397 | ₩62,283 | ₩57,877 | ₩61,129 | -0.44% | 216만 |
|---|
| 2026.05.19 | ₩55,349 | ₩61,022 | ₩52,036 | ₩60,579 | +9.45% | 266만 |
|---|
| 2026.05.18 | ₩54,625 | ₩58,648 | ₩51,312 | ₩57,669 | +5.57% | 412.6만 |
|---|
| 2026.05.15 | ₩54,719 | ₩56,073 | ₩51,889 | ₩51,969 | -5.02% | 246.6만 |
|---|
| 2026.05.14 | ₩55,067 | ₩58,700 | ₩50,802 | ₩57,213 | +3.90% | 257.5만 |
|---|
| 2026.05.13 | ₩55,912 | ₩55,912 | ₩51,862 | ₩55,188 | -1.30% | 229.1만 |
|---|
| 2026.05.12 | ₩54,879 | ₩59,949 | ₩52,170 | ₩54,061 | -1.49% | 358.7만 |
|---|
| 2026.05.11 | ₩51,312 | ₩57,817 | ₩50,333 | ₩55,496 | +8.15% | 454.2만 |
|---|
| 2026.05.08 | ₩44,204 | ₩53,391 | ₩44,204 | ₩52,908 | +19.69% | 326.6만 |
|---|
| 2026.05.07 | ₩49,595 | ₩49,622 | ₩40,037 | ₩43,238 | -12.82% | 532.2만 |
|---|
| 2026.05.06 | ₩48,281 | ₩54,558 | ₩47,557 | ₩54,330 | +12.53% | 204.1만 |
|---|
| 2026.05.05 | ₩49,944 | ₩50,185 | ₩46,538 | ₩48,227 | -3.44% | 124.4만 |
|---|
| 2026.05.04 | ₩48,281 | ₩50,172 | ₩46,512 | ₩48,724 | +0.92% | 85.1만 |
|---|
| 2026.05.01 | ₩48,040 | ₩49,582 | ₩46,739 | ₩47,678 | -0.75% | 97.3만 |
|---|
| 2026.04.30 | ₩43,721 | ₩48,134 | ₩42,984 | ₩47,584 | +8.83% | 156.3만 |
|---|
| 2026.04.29 | ₩41,709 | ₩42,608 | ₩39,993 | ₩42,460 | +1.80% | 106.4만 |
|---|
| 2026.04.28 | ₩44,003 | ₩44,596 | ₩40,368 | ₩41,870 | -4.85% | 160.6만 |
|---|
| 2026.04.27 | ₩45,277 | ₩45,451 | ₩40,865 | ₩44,539 | -1.63% | 189.4만 |
|---|
| 2026.04.24 | ₩52,170 | ₩52,311 | ₩45,022 | ₩45,371 | -13.03% | 175.9만 |
|---|
| 2026.04.23 | ₩53,485 | ₩53,735 | ₩47,906 | ₩51,553 | -3.61% | 187.5만 |
|---|
| 2026.04.22 | ₩54,651 | ₩57,334 | ₩52,232 | ₩54,531 | -0.22% | 163.1만 |
|---|
| 2026.04.21 | ₩51,164 | ₩55,523 | ₩51,017 | ₩52,224 | +2.07% | 201.7만 |
|---|
| 2026.04.20 | ₩49,837 | ₩51,995 | ₩49,153 | ₩50,185 | +0.70% | 147.9만 |
|---|
| 2026.04.17 | ₩52,304 | ₩54,477 | ₩49,166 | ₩50,387 | -3.67% | 268만 |
|---|
| 2026.04.16 | ₩45,277 | ₩52,640 | ₩45,096 | ₩52,304 | +15.52% | 297.3만 |
|---|
| 2026.04.15 | ₩43,252 | ₩44,834 | ₩41,307 | ₩44,365 | +2.57% | 144만 |
|---|
| 2026.04.14 | ₩48,750 | ₩49,485 | ₩41,991 | ₩42,970 | -11.86% | 225.5만 |
|---|
| 2026.04.13 | ₩44,861 | ₩48,187 | ₩43,721 | ₩46,658 | +4.01% | 159.6만 |
|---|
| 2026.04.10 | ₩44,794 | ₩48,080 | ₩44,794 | ₩45,787 | +2.22% | 151.9만 |
|---|
| 2026.04.09 | ₩44,405 | ₩47,892 | ₩43,252 | ₩43,788 | -1.39% | 243.6만 |
|---|
| 2026.04.08 | ₩47,141 | ₩48,737 | ₩44,137 | ₩44,807 | -4.95% | 426.3만 |
|---|
| 2026.04.07 | ₩40,865 | ₩45,787 | ₩38,467 | ₩45,666 | +11.75% | 328.7만 |
|---|
| 2026.04.06 | ₩41,455 | ₩42,648 | ₩39,295 | ₩41,481 | +0.06% | 253.1만 |
|---|
| 2026.04.02 | ₩35,205 | ₩42,943 | ₩35,004 | ₩41,321 | +17.37% | 410.2만 |
|---|
| 2026.04.01 | ₩34,414 | ₩39,094 | ₩34,414 | ₩37,042 | +7.64% | 216.9만 |
|---|
| 2026.03.31 | ₩31,235 | ₩34,025 | ₩30,779 | ₩33,743 | +8.03% | 191만 |
|---|
| 2026.03.30 | ₩31,530 | ₩31,530 | ₩28,285 | ₩29,384 | -6.81% | 155만 |
|---|
| 2026.03.27 | ₩36,801 | ₩37,471 | ₩30,618 | ₩31,235 | -15.12% | 211.9만 |
|---|
| 2026.03.26 | ₩35,352 | ₩38,319 | ₩35,071 | ₩37,740 | +6.75% | 186.2만 |
|---|
| 2026.03.25 | ₩34,508 | ₩39,510 | ₩33,837 | ₩36,251 | +5.05% | 190.2만 |
|---|
| 2026.03.24 | ₩36,345 | ₩38,424 | ₩33,810 | ₩34,105 | -6.16% | 176.5만 |
|---|
| 2026.03.23 | ₩35,004 | ₩38,196 | ₩33,555 | ₩37,203 | +6.28% | 184.7만 |
|---|
| 2026.03.20 | ₩34,856 | ₩38,732 | ₩34,306 | ₩34,990 | +0.38% | 230.1만 |
|---|
| 2026.03.19 | ₩33,247 | ₩34,776 | ₩31,423 | ₩34,373 | +3.39% | 105.9만 |
|---|
| 2026.03.18 | ₩34,534 | ₩36,798 | ₩33,917 | ₩34,038 | -1.44% | 175.7만 |
|---|
| 2026.03.17 | ₩32,348 | ₩35,755 | ₩31,919 | ₩35,406 | +9.45% | 165.3만 |
|---|
| 2026.03.16 | ₩32,415 | ₩33,126 | ₩30,444 | ₩32,187 | -0.70% | 64.3만 |
|---|
| 2026.03.13 | ₩32,254 | ₩33,327 | ₩30,511 | ₩31,691 | -1.75% | 82.3만 |
|---|
| 2026.03.12 | ₩32,040 | ₩33,663 | ₩30,994 | ₩32,093 | +0.17% | 132.4만 |
|---|
| 2026.03.11 | ₩32,067 | ₩33,529 | ₩30,900 | ₩31,691 | -1.17% | 98만 |
|---|
| 2026.03.10 | ₩33,126 | ₩33,435 | ₩31,611 | ₩32,187 | -2.83% | 91.4만 |
|---|
| 2026.03.09 | ₩31,249 | ₩33,529 | ₩29,666 | ₩33,448 | +7.04% | 106.6만 |
|---|
| 2026.03.06 | ₩31,839 | ₩34,950 | ₩31,342 | ₩31,825 | -0.04% | 183.9만 |
|---|
| 2026.03.05 | ₩32,214 | ₩32,878 | ₩30,994 | ₩32,670 | +1.42% | 135.7만 |
|---|
| 2026.03.04 | ₩30,846 | ₩32,818 | ₩29,800 | ₩32,590 | +5.65% | 160.9만 |
|---|
| 2026.03.03 | ₩28,164 | ₩30,967 | ₩27,654 | ₩30,471 | +8.19% | 166만 |
|---|
| 2026.03.02 | ₩25,039 | ₩30,498 | ₩24,811 | ₩28,982 | +15.75% | 214.1만 |
|---|
| 2026.02.27 | ₩26,032 | ₩26,099 | ₩23,497 | ₩25,280 | -2.89% | 169.3만 |
|---|
| 2026.02.26 | ₩28,204 | ₩28,365 | ₩25,864 | ₩26,809 | -4.95% | 161.2만 |
|---|
| 2026.02.25 | ₩26,970 | ₩28,902 | ₩26,890 | ₩27,078 | +0.40% | 144.9만 |
|---|
| 2026.02.24 | ₩25,535 | ₩26,648 | ₩25,146 | ₩26,434 | +3.52% | 81.5만 |
|---|
| 2026.02.23 | ₩25,884 | ₩26,608 | ₩25,213 | ₩25,938 | +0.21% | 121.3만 |
|---|
| 2026.02.20 | ₩28,137 | ₩29,344 | ₩26,260 | ₩26,662 | -5.24% | 101.8만 |
|---|
| 2026.02.19 | ₩28,794 | ₩29,961 | ₩28,003 | ₩28,727 | -0.23% | 95.2만 |
|---|
| 2026.02.18 | ₩28,124 | ₩31,047 | ₩27,798 | ₩29,545 | +5.05% | 91.4만 |
|---|
| 2026.02.17 | ₩28,298 | ₩29,510 | ₩27,493 | ₩28,566 | +0.95% | 85.7만 |
|---|
| 2026.02.13 | ₩27,735 | ₩29,599 | ₩27,198 | ₩28,808 | +3.87% | 91.7만 |
|---|
| 2026.02.12 | ₩28,365 | ₩28,580 | ₩25,549 | ₩27,601 | -2.70% | 158.1만 |
|---|
| 2026.02.11 | ₩30,940 | ₩30,940 | ₩26,756 | ₩28,325 | -8.45% | 118.7만 |
|---|
| 2026.02.10 | ₩32,858 | ₩33,073 | ₩29,666 | ₩30,524 | -7.10% | 103.9만 |
|---|
| 2026.02.09 | ₩30,082 | ₩33,461 | ₩29,893 | ₩33,140 | +10.16% | 119.7만 |
|---|
| 2026.02.06 | ₩29,358 | ₩32,026 | ₩28,861 | ₩30,645 | +4.39% | 165.8만 |
|---|
| 2026.02.05 | ₩27,507 | ₩30,430 | ₩27,507 | ₩28,151 | +2.34% | 178.2만 |
|---|
| 2026.02.04 | ₩31,718 | ₩31,946 | ₩25,911 | ₩28,352 | -10.61% | 326.2만 |
|---|
| 2026.02.03 | ₩29,867 | ₩31,892 | ₩29,532 | ₩31,785 | +6.42% | 168.8만 |
|---|
| 2026.02.02 | ₩29,398 | ₩29,874 | ₩28,016 | ₩28,714 | -2.33% | 134.4만 |
|---|
| 2026.01.30 | ₩32,576 | ₩33,904 | ₩29,237 | ₩29,599 | -9.14% | 201.1만 |
|---|
| 2026.01.29 | ₩36,533 | ₩36,948 | ₩32,724 | ₩33,153 | -9.25% | 145.5만 |
|---|
| 2026.01.28 | ₩36,881 | ₩37,954 | ₩35,634 | ₩37,190 | +0.84% | 139만 |
|---|
| 2026.01.27 | ₩33,073 | ₩36,211 | ₩32,617 | ₩36,023 | +8.92% | 136.6만 |
|---|
| 2026.01.26 | ₩35,540 | ₩35,694 | ₩32,228 | ₩32,603 | -8.26% | 165.5만 |
|---|
| 2026.01.23 | ₩36,197 | ₩38,088 | ₩34,937 | ₩36,318 | +0.33% | 128.1만 |
|---|
| 2026.01.22 | ₩34,440 | ₩37,257 | ₩33,689 | ₩36,036 | +4.63% | 149.6만 |
|---|
| 2026.01.21 | ₩37,230 | ₩38,222 | ₩32,053 | ₩33,931 | -8.86% | 214.7만 |
|---|
| 2026.01.20 | ₩34,400 | ₩39,523 | ₩34,145 | ₩36,707 | +6.71% | 171.1만 |
|---|
| 2026.01.16 | ₩37,847 | ₩39,202 | ₩36,707 | ₩36,922 | -2.45% | 157.6만 |
|---|
| 2026.01.15 | ₩37,083 | ₩39,953 | ₩34,910 | ₩37,954 | +2.35% | 218.9만 |
|---|
| 2026.01.14 | ₩34,038 | ₩37,391 | ₩33,394 | ₩37,083 | +8.94% | 155.5만 |
|---|
| 2026.01.13 | ₩37,726 | ₩37,807 | ₩34,320 | ₩34,347 | -8.96% | 132.5만 |
|---|
| 2026.01.12 | ₩34,132 | ₩35,902 | ₩32,509 | ₩35,688 | +4.56% | 152.4만 |
|---|
| 2026.01.09 | ₩33,891 | ₩35,393 | ₩32,523 | ₩34,226 | +0.99% | 111.6만 |
|---|
| 2026.01.08 | ₩33,193 | ₩35,124 | ₩32,362 | ₩33,461 | +0.81% | 151만 |
|---|
| 2026.01.07 | ₩32,871 | ₩34,105 | ₩31,611 | ₩32,536 | -1.02% | 163.9만 |
|---|
| 2026.01.06 | ₩30,658 | ₩33,461 | ₩30,243 | ₩33,233 | +8.40% | 272.4만 |
|---|
| 2026.01.05 | ₩29,143 | ₩31,275 | ₩27,748 | ₩30,471 | +4.56% | 182.6만 |
|---|
| 2026.01.02 | ₩25,750 | ₩27,963 | ₩24,449 | ₩27,923 | +8.44% | 112만 |
|---|
| 2025.12.31 | ₩25,817 | ₩26,260 | ₩25,106 | ₩25,146 | -2.60% | 62.9만 |
|---|
| 2025.12.30 | ₩25,924 | ₩26,555 | ₩25,301 | ₩25,897 | -0.10% | 84.7만 |
|---|
| 2025.12.29 | ₩25,079 | ₩26,606 | ₩24,677 | ₩25,710 | +2.51% | 126.1만 |
|---|
| 2025.12.26 | ₩28,271 | ₩28,298 | ₩25,710 | ₩25,897 | -8.40% | 137.3만 |
|---|
| 2025.12.24 | ₩29,948 | ₩30,444 | ₩27,225 | ₩28,459 | -4.97% | 76.6만 |
|---|
| 2025.12.23 | ₩28,379 | ₩30,672 | ₩27,829 | ₩29,076 | +2.46% | 163만 |
|---|
| 2025.12.22 | ₩26,823 | ₩31,839 | ₩26,809 | ₩29,331 | +9.35% | 300.8만 |
|---|
| 2025.12.19 | ₩23,524 | ₩26,488 | ₩23,443 | ₩25,817 | +9.75% | 185.1만 |
|---|
| 2025.12.18 | ₩22,866 | ₩23,899 | ₩22,209 | ₩23,430 | +2.46% | 101.1만 |
|---|
| 2025.12.17 | ₩24,141 | ₩24,583 | ₩21,914 | ₩22,062 | -8.61% | 118.6만 |
|---|
| 2025.12.16 | ₩23,255 | ₩24,228 | ₩23,041 | ₩24,100 | +3.63% | 95.2만 |
|---|
| 2025.12.15 | ₩24,208 | ₩24,623 | ₩22,746 | ₩23,497 | -2.94% | 134.7만 |
|---|
| 2025.12.12 | ₩26,374 | ₩26,374 | ₩24,141 | ₩24,462 | -7.25% | 111.9만 |
|---|
| 2025.12.11 | ₩26,555 | ₩26,823 | ₩25,106 | ₩26,219 | -1.26% | 233.8만 |
|---|
| 2025.12.10 | ₩24,865 | ₩26,823 | ₩24,141 | ₩25,911 | +4.21% | 133.8만 |
|---|
| 2025.12.09 | ₩24,047 | ₩25,254 | ₩23,780 | ₩25,079 | +4.29% | 83.1만 |
|---|
| 2025.12.08 | ₩25,066 | ₩25,299 | ₩24,194 | ₩24,516 | -2.19% | 60.1만 |
|---|
| 2025.12.05 | ₩25,334 | ₩25,964 | ₩24,194 | ₩24,529 | -3.18% | 85.6만 |
|---|
| 2025.12.04 | ₩23,389 | ₩26,555 | ₩23,322 | ₩25,817 | +10.38% | 147.9만 |
|---|
| 2025.12.03 | ₩22,786 | ₩23,723 | ₩21,995 | ₩23,711 | +4.06% | 93.7만 |
|---|
| 2025.12.02 | ₩22,518 | ₩23,121 | ₩22,035 | ₩22,759 | +1.07% | 117.1만 |
|---|
| 2025.12.01 | ₩22,491 | ₩22,880 | ₩21,595 | ₩22,223 | -1.19% | 96.1만 |
|---|
| 2025.11.28 | ₩23,993 | ₩24,141 | ₩23,360 | ₩23,765 | -0.95% | 68만 |
|---|
| 2025.11.26 | ₩23,577 | ₩24,664 | ₩23,349 | ₩23,805 | +0.97% | 130.2만 |
|---|
| 2025.11.25 | ₩21,458 | ₩23,262 | ₩20,694 | ₩22,974 | +7.06% | 151.3만 |
|---|
| 2025.11.24 | ₩20,882 | ₩21,753 | ₩20,211 | ₩21,525 | +3.08% | 133만 |
|---|
| 2025.11.21 | ₩19,822 | ₩21,150 | ₩17,770 | ₩20,560 | +3.72% | 301.8만 |
|---|
| 2025.11.20 | ₩20,734 | ₩22,706 | ₩19,990 | ₩20,104 | -3.04% | 415.1만 |
|---|
| 2025.11.19 | ₩18,749 | ₩19,876 | ₩18,374 | ₩19,433 | +3.65% | 241.4만 |
|---|
| 2025.11.18 | ₩17,193 | ₩18,689 | ₩16,925 | ₩18,199 | +5.85% | 187.1만 |
|---|
| 2025.11.17 | ₩17,690 | ₩17,770 | ₩17,153 | ₩17,623 | -0.38% | 225.2만 |
|---|
| 2025.11.14 | ₩17,475 | ₩18,454 | ₩16,644 | ₩17,690 | +1.23% | 226.6만 |
|---|
| 2025.11.13 | ₩20,814 | ₩20,949 | ₩18,186 | ₩18,266 | -12.24% | 307만 |
|---|
| 2025.11.12 | ₩21,364 | ₩22,464 | ₩20,533 | ₩21,230 | -0.63% | 154.7만 |
|---|
| 2025.11.11 | ₩21,686 | ₩21,941 | ₩21,110 | ₩21,552 | -0.62% | 143만 |
|---|
| 2025.11.10 | ₩24,234 | ₩24,328 | ₩21,954 | ₩22,236 | -8.25% | 159.5만 |
|---|
| 2025.11.07 | ₩21,378 | ₩22,732 | ₩20,801 | ₩22,692 | +6.15% | 235.7만 |
|---|
| 2025.11.06 | ₩20,533 | ₩24,720 | ₩20,385 | ₩22,303 | +8.62% | 361.5만 |
|---|
| 2025.11.05 | ₩26,380 | ₩26,756 | ₩24,999 | ₩25,187 | -4.52% | 200.3만 |
|---|
| 2025.11.04 | ₩26,179 | ₩27,259 | ₩24,650 | ₩25,120 | -4.05% | 169.6만 |
|---|
| 2025.11.03 | ₩28,499 | ₩28,499 | ₩26,353 | ₩27,386 | -3.91% | 138.9만 |
|---|
| 2025.10.31 | ₩27,601 | ₩28,781 | ₩26,957 | ₩28,325 | +2.62% | 203.7만 |
|---|
| 2025.10.30 | ₩27,560 | ₩28,016 | ₩26,058 | ₩26,380 | -4.28% | 152.4만 |
|---|
| 2025.10.29 | ₩28,995 | ₩29,988 | ₩27,909 | ₩28,218 | -2.68% | 182만 |
|---|
| 2025.10.28 | ₩31,356 | ₩31,356 | ₩28,607 | ₩28,875 | -7.91% | 133.6만 |
|---|
| 2025.10.27 | ₩32,402 | ₩32,952 | ₩31,249 | ₩31,275 | -3.48% | 100.9만 |
|---|
| 2025.10.24 | ₩31,859 | ₩32,549 | ₩30,779 | ₩31,705 | -0.48% | 99.9만 |
|---|
| 2025.10.23 | ₩29,559 | ₩31,678 | ₩28,982 | ₩30,645 | +3.68% | 145만 |
|---|
| 2025.10.22 | ₩32,777 | ₩33,408 | ₩28,566 | ₩29,130 | -11.13% | 267.9만 |
|---|
| 2025.10.21 | ₩35,192 | ₩35,339 | ₩32,590 | ₩33,797 | -3.96% | 122.8만 |
|---|
| 2025.10.20 | ₩34,253 | ₩36,935 | ₩33,844 | ₩35,835 | +4.62% | 146.4만 |
|---|
| 2025.10.17 | ₩33,676 | ₩34,803 | ₩32,610 | ₩32,751 | -2.75% | 198.5만 |
|---|
| 2025.10.16 | ₩42,232 | ₩42,970 | ₩34,467 | ₩34,950 | -17.24% | 287.9만 |
|---|
| 2025.10.15 | ₩41,160 | ₩44,523 | ₩39,167 | ₩42,420 | +3.06% | 308.3만 |
|---|
| 2025.10.14 | ₩36,479 | ₩41,401 | ₩34,575 | ₩40,006 | +9.67% | 175.3만 |
|---|
| 2025.10.13 | ₩37,297 | ₩39,751 | ₩37,217 | ₩37,954 | +1.76% | 194.5만 |
|---|
| 2025.10.10 | ₩41,897 | ₩42,474 | ₩35,607 | ₩35,875 | -14.37% | 346.7만 |
|---|