시장 데이터를 불러오는 중
전체 종목
블랙라인 과거 주가
BlackLine, Inc. - Common Stock · BL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackLine, Inc. - Common Stock · BL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,180 | ₩39,914 | ₩39,060 | ₩39,700 | +1.33% | 88.2만 |
| 2026.10.08 | ₩37,607 | ₩39,087 | ₩37,489 | ₩39,007 | +3.72% | 97.2만 |
| 2026.10.07 | ₩37,220 | ₩38,100 | ₩37,207 | ₩37,780 | +1.50% | 69.4만 |
| 2026.10.06 | ₩37,967 | ₩38,216 | ₩37,113 | ₩37,567 | -1.05% | 83.4만 |
| 2026.10.05 | ₩36,593 | ₩37,567 | ₩36,593 | ₩37,513 | +2.51% | 94.5만 |
| 2026.10.02 | ₩37,193 | ₩37,200 | ₩36,286 | ₩36,553 | -1.72% | 68.4만 |
| 2026.10.01 | ₩36,326 | ₩37,273 | ₩35,693 | ₩36,647 | +0.88% | 92.1만 |
| 2026.09.30 | ₩35,260 | ₩35,913 | ₩35,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,380 |
| +0.34% |
| 95.2만 |
| 2026.09.29 | ₩35,140 | ₩35,313 | ₩34,539 | ₩35,166 | +0.08% | 85.7만 |
|---|
| 2026.09.28 | ₩35,860 | ₩36,314 | ₩34,606 | ₩35,420 | -1.23% | 143.5만 |
|---|
| 2026.09.25 | ₩37,140 | ₩38,007 | ₩36,880 | ₩37,327 | +0.50% | 82.7만 |
|---|
| 2026.09.24 | ₩37,433 | ₩38,007 | ₩36,637 | ₩37,193 | -0.64% | 93.9만 |
|---|
| 2026.09.23 | ₩37,247 | ₩38,007 | ₩36,687 | ₩37,513 | +0.72% | 63.4만 |
|---|
| 2026.09.22 | ₩39,007 | ₩39,007 | ₩36,320 | ₩37,140 | -4.79% | 77.2만 |
|---|
| 2026.09.21 | ₩38,033 | ₩38,420 | ₩37,420 | ₩38,100 | +0.18% | 93.7만 |
|---|
| 2026.09.18 | ₩37,793 | ₩38,007 | ₩36,947 | ₩37,527 | -0.71% | 155.3만 |
|---|
| 2026.09.17 | ₩37,487 | ₩38,420 | ₩36,687 | ₩38,007 | +1.39% | 69.2만 |
|---|
| 2026.09.16 | ₩38,273 | ₩38,774 | ₩37,407 | ₩37,553 | -1.88% | 100.5만 |
|---|
| 2026.09.15 | ₩39,460 | ₩39,994 | ₩38,654 | ₩38,860 | -1.52% | 80만 |
|---|
| 2026.09.14 | ₩39,247 | ₩40,554 | ₩39,020 | ₩40,394 | +2.92% | 75.3만 |
|---|
| 2026.09.11 | ₩38,460 | ₩38,727 | ₩37,693 | ₩37,807 | -1.70% | 85.2만 |
|---|
| 2026.09.10 | ₩39,434 | ₩39,940 | ₩38,287 | ₩38,340 | -2.77% | 77.2만 |
|---|
| 2026.09.09 | ₩40,100 | ₩40,621 | ₩38,860 | ₩39,300 | -2.00% | 99.3만 |
|---|
| 2026.09.08 | ₩43,008 | ₩43,228 | ₩39,887 | ₩40,194 | -6.54% | 114.3만 |
|---|
| 2026.09.04 | ₩44,248 | ₩44,475 | ₩42,794 | ₩43,621 | -1.42% | 58.7만 |
|---|
| 2026.09.03 | ₩43,901 | ₩45,248 | ₩43,708 | ₩44,315 | +0.94% | 105.1만 |
|---|
| 2026.09.02 | ₩42,848 | ₩43,848 | ₩42,514 | ₩42,914 | +0.16% | 61.2만 |
|---|
| 2026.09.01 | ₩43,634 | ₩44,581 | ₩42,554 | ₩42,954 | -1.56% | 76.8만 |
|---|
| 2026.08.31 | ₩43,301 | ₩44,956 | ₩43,274 | ₩44,301 | +2.31% | 112.2만 |
|---|
| 2026.08.28 | ₩45,275 | ₩46,275 | ₩43,501 | ₩43,981 | -2.86% | 119.7만 |
|---|
| 2026.08.27 | ₩42,261 | ₩46,182 | ₩42,261 | ₩44,968 | +6.41% | 190.5만 |
|---|
| 2026.08.26 | ₩41,221 | ₩42,321 | ₩41,221 | ₩41,767 | +1.33% | 40.8만 |
|---|
| 2026.08.25 | ₩41,861 | ₩42,674 | ₩41,607 | ₩42,181 | +0.76% | 56.5만 |
|---|
| 2026.08.24 | ₩42,461 | ₩43,448 | ₩42,348 | ₩42,648 | +0.44% | 85.2만 |
|---|
| 2026.08.21 | ₩42,461 | ₩42,754 | ₩41,634 | ₩42,448 | -0.03% | 102.4만 |
|---|
| 2026.08.20 | ₩42,061 | ₩42,968 | ₩41,367 | ₩42,568 | +1.20% | 98.7만 |
|---|
| 2026.08.19 | ₩40,461 | ₩42,714 | ₩40,461 | ₩41,914 | +3.59% | 93.6만 |
|---|
| 2026.08.18 | ₩39,767 | ₩41,207 | ₩39,460 | ₩40,314 | +1.37% | 81.8만 |
|---|
| 2026.08.17 | ₩40,007 | ₩40,674 | ₩38,954 | ₩39,074 | -2.33% | 85.6만 |
|---|
| 2026.08.14 | ₩41,821 | ₩42,114 | ₩40,007 | ₩40,714 | -2.65% | 78.2만 |
|---|
| 2026.08.13 | ₩38,340 | ₩42,454 | ₩37,740 | ₩41,821 | +9.08% | 218.2만 |
|---|
| 2026.08.12 | ₩36,833 | ₩38,327 | ₩36,807 | ₩37,900 | +2.90% | 129만 |
|---|
| 2026.08.11 | ₩38,647 | ₩39,167 | ₩37,473 | ₩37,500 | -2.97% | 178만 |
|---|
| 2026.08.10 | ₩38,740 | ₩39,794 | ₩38,353 | ₩39,060 | +0.83% | 118.4만 |
|---|
| 2026.08.07 | ₩40,754 | ₩41,967 | ₩39,140 | ₩39,407 | -3.30% | 107.3만 |
|---|
| 2026.08.06 | ₩39,580 | ₩40,114 | ₩39,167 | ₩40,007 | +1.08% | 184.4만 |
|---|
| 2026.08.05 | ₩41,207 | ₩42,568 | ₩39,254 | ₩40,634 | -1.39% | 202.1만 |
|---|
| 2026.08.04 | ₩43,648 | ₩44,301 | ₩42,954 | ₩44,168 | +1.19% | 137.4만 |
|---|
| 2026.08.03 | ₩43,061 | ₩44,544 | ₩43,061 | ₩43,714 | +1.52% | 104만 |
|---|
| 2026.07.31 | ₩40,114 | ₩42,007 | ₩40,020 | ₩41,874 | +4.39% | 51.4만 |
|---|
| 2026.07.30 | ₩41,694 | ₩42,274 | ₩40,140 | ₩40,887 | -1.94% | 70.7만 |
|---|
| 2026.07.29 | ₩42,674 | ₩44,155 | ₩42,207 | ₩43,248 | +1.34% | 126.6만 |
|---|
| 2026.07.28 | ₩41,567 | ₩43,261 | ₩41,387 | ₩42,608 | +2.50% | 109.8만 |
|---|
| 2026.07.27 | ₩39,434 | ₩41,581 | ₩39,207 | ₩40,887 | +3.69% | 112.9만 |
|---|
| 2026.07.24 | ₩37,167 | ₩38,754 | ₩37,167 | ₩38,327 | +3.12% | 78.7만 |
|---|
| 2026.07.23 | ₩37,313 | ₩37,673 | ₩36,233 | ₩36,593 | -1.93% | 69.7만 |
|---|
| 2026.07.22 | ₩39,154 | ₩39,154 | ₩36,333 | ₩37,167 | -5.07% | 144.7만 |
|---|
| 2026.07.21 | ₩38,047 | ₩39,667 | ₩37,953 | ₩39,154 | +2.91% | 101.4만 |
|---|
| 2026.07.20 | ₩40,314 | ₩41,247 | ₩39,287 | ₩40,274 | -0.10% | 61만 |
|---|
| 2026.07.17 | ₩39,714 | ₩41,167 | ₩39,527 | ₩40,394 | +1.71% | 87.8만 |
|---|
| 2026.07.16 | ₩39,754 | ₩40,914 | ₩38,927 | ₩40,381 | +1.58% | 73.5만 |
|---|
| 2026.07.15 | ₩39,340 | ₩41,274 | ₩39,007 | ₩39,274 | -0.17% | 79.5만 |
|---|
| 2026.07.14 | ₩37,967 | ₩39,634 | ₩37,827 | ₩38,820 | +2.25% | 90.1만 |
|---|
| 2026.07.13 | ₩39,460 | ₩40,781 | ₩39,220 | ₩40,127 | +1.69% | 129.4만 |
|---|
| 2026.07.10 | ₩39,620 | ₩40,060 | ₩38,060 | ₩38,847 | -1.95% | 71.4만 |
|---|
| 2026.07.09 | ₩37,327 | ₩38,834 | ₩36,533 | ₩38,727 | +3.75% | 83.7만 |
|---|
| 2026.07.08 | ₩38,327 | ₩38,327 | ₩37,460 | ₩38,073 | -0.66% | 102.8만 |
|---|
| 2026.07.07 | ₩39,714 | ₩40,207 | ₩38,674 | ₩38,700 | -2.55% | 77.6만 |
|---|
| 2026.07.06 | ₩38,847 | ₩39,847 | ₩38,193 | ₩38,807 | -0.10% | 74.4만 |
|---|
| 2026.07.02 | ₩39,194 | ₩40,100 | ₩38,907 | ₩39,847 | +1.67% | 105.6만 |
|---|
| 2026.07.01 | ₩38,660 | ₩39,567 | ₩38,467 | ₩39,274 | +1.59% | 122.5만 |
|---|
| 2026.06.30 | ₩36,953 | ₩38,007 | ₩36,640 | ₩37,433 | +1.30% | 91.6만 |
|---|
| 2026.06.29 | ₩38,407 | ₩38,834 | ₩36,460 | ₩37,340 | -2.78% | 137.2만 |
|---|
| 2026.06.26 | ₩35,846 | ₩37,873 | ₩35,793 | ₩37,793 | +5.43% | 227.7만 |
|---|
| 2026.06.25 | ₩35,060 | ₩36,420 | ₩34,946 | ₩35,340 | +0.80% | 94.8만 |
|---|
| 2026.06.24 | ₩35,300 | ₩36,847 | ₩34,626 | ₩36,046 | +2.12% | 112.8만 |
|---|
| 2026.06.23 | ₩35,206 | ₩35,780 | ₩34,646 | ₩35,366 | +0.45% | 92.9만 |
|---|
| 2026.06.22 | ₩35,100 | ₩36,040 | ₩33,873 | ₩34,513 | -1.67% | 151.5만 |
|---|
| 2026.06.18 | ₩35,540 | ₩36,013 | ₩34,637 | ₩35,700 | +0.45% | 187.1만 |
|---|
| 2026.06.17 | ₩36,940 | ₩38,100 | ₩35,540 | ₩35,740 | -3.25% | 143.2만 |
|---|
| 2026.06.16 | ₩37,940 | ₩38,740 | ₩37,367 | ₩37,473 | -1.23% | 82.7만 |
|---|
| 2026.06.15 | ₩38,627 | ₩38,760 | ₩37,033 | ₩37,993 | -1.64% | 126만 |
|---|
| 2026.06.12 | ₩37,100 | ₩38,780 | ₩36,073 | ₩38,313 | +3.27% | 151.4만 |
|---|
| 2026.06.11 | ₩36,220 | ₩37,840 | ₩35,340 | ₩37,247 | +2.84% | 138.8만 |
|---|
| 2026.06.10 | ₩37,220 | ₩38,574 | ₩36,753 | ₩36,847 | -1.00% | 110.5만 |
|---|
| 2026.06.09 | ₩37,607 | ₩39,407 | ₩37,100 | ₩37,793 | +0.50% | 141.7만 |
|---|
| 2026.06.08 | ₩37,933 | ₩38,940 | ₩37,420 | ₩37,607 | -0.86% | 147.2만 |
|---|
| 2026.06.05 | ₩38,820 | ₩39,507 | ₩37,673 | ₩38,220 | -1.55% | 133.9만 |
|---|
| 2026.06.04 | ₩39,540 | ₩40,220 | ₩38,140 | ₩38,287 | -3.17% | 85.5만 |
|---|
| 2026.06.03 | ₩39,820 | ₩40,007 | ₩37,593 | ₩38,420 | -3.52% | 92.6만 |
|---|
| 2026.06.02 | ₩40,140 | ₩40,661 | ₩38,220 | ₩40,647 | +1.26% | 123.5만 |
|---|
| 2026.06.01 | ₩39,767 | ₩42,061 | ₩38,687 | ₩41,767 | +5.03% | 167.5만 |
|---|
| 2026.05.29 | ₩36,620 | ₩39,314 | ₩36,380 | ₩39,207 | +7.06% | 218.3만 |
|---|
| 2026.05.28 | ₩36,126 | ₩37,093 | ₩35,033 | ₩36,153 | +0.07% | 273.7만 |
|---|
| 2026.05.27 | ₩38,007 | ₩38,794 | ₩35,660 | ₩35,793 | -5.82% | 201만 |
|---|
| 2026.05.26 | ₩37,927 | ₩39,434 | ₩37,740 | ₩38,500 | +1.51% | 202.5만 |
|---|
| 2026.05.22 | ₩38,700 | ₩39,634 | ₩38,180 | ₩38,540 | -0.41% | 91.1만 |
|---|
| 2026.05.21 | ₩40,340 | ₩40,340 | ₩37,940 | ₩38,594 | -4.33% | 192.5만 |
|---|
| 2026.05.20 | ₩39,440 | ₩41,247 | ₩38,180 | ₩41,127 | +4.28% | 122.8만 |
|---|
| 2026.05.19 | ₩40,667 | ₩40,967 | ₩38,007 | ₩40,047 | -1.52% | 192.6만 |
|---|
| 2026.05.18 | ₩36,340 | ₩40,781 | ₩36,013 | ₩39,754 | +9.39% | 334.8만 |
|---|
| 2026.05.15 | ₩36,340 | ₩37,433 | ₩35,340 | ₩36,340 | 0.00% | 112.6만 |
|---|
| 2026.05.14 | ₩33,873 | ₩36,073 | ₩33,873 | ₩35,793 | +5.67% | 195.6만 |
|---|
| 2026.05.13 | ₩34,406 | ₩34,573 | ₩32,939 | ₩33,646 | -2.21% | 158.5만 |
|---|
| 2026.05.12 | ₩35,833 | ₩36,753 | ₩34,913 | ₩34,953 | -2.46% | 143.9만 |
|---|
| 2026.05.11 | ₩40,180 | ₩40,727 | ₩36,153 | ₩36,673 | -8.73% | 156.6만 |
|---|
| 2026.05.08 | ₩40,807 | ₩41,674 | ₩40,020 | ₩40,847 | +0.10% | 85.7만 |
|---|
| 2026.05.07 | ₩39,674 | ₩42,141 | ₩39,674 | ₩41,567 | +4.77% | 89.9만 |
|---|
| 2026.05.06 | ₩42,861 | ₩43,781 | ₩39,007 | ₩39,407 | -8.06% | 158만 |
|---|
| 2026.05.05 | ₩44,928 | ₩44,928 | ₩42,581 | ₩43,128 | -4.01% | 124.2만 |
|---|
| 2026.05.04 | ₩45,115 | ₩46,435 | ₩44,208 | ₩44,581 | -1.18% | 84.2만 |
|---|
| 2026.05.01 | ₩42,701 | ₩45,275 | ₩42,688 | ₩45,221 | +5.90% | 119.8만 |
|---|
| 2026.04.30 | ₩40,594 | ₩41,787 | ₩40,521 | ₩41,674 | +2.66% | 84.4만 |
|---|
| 2026.04.29 | ₩41,674 | ₩42,247 | ₩41,074 | ₩41,554 | -0.29% | 51.4만 |
|---|
| 2026.04.28 | ₩41,314 | ₩42,781 | ₩41,314 | ₩42,247 | +2.26% | 63.5만 |
|---|
| 2026.04.27 | ₩40,501 | ₩41,994 | ₩40,247 | ₩40,847 | +0.86% | 95.7만 |
|---|
| 2026.04.24 | ₩39,087 | ₩40,974 | ₩38,767 | ₩40,861 | +4.54% | 87.4만 |
|---|
| 2026.04.23 | ₩41,607 | ₩41,607 | ₩38,380 | ₩39,194 | -5.80% | 140.8만 |
|---|
| 2026.04.22 | ₩42,648 | ₩43,008 | ₩41,807 | ₩42,314 | -0.78% | 109.3만 |
|---|
| 2026.04.21 | ₩42,661 | ₩43,781 | ₩41,847 | ₩42,087 | -1.34% | 125.3만 |
|---|
| 2026.04.20 | ₩41,621 | ₩43,154 | ₩41,554 | ₩42,408 | +1.89% | 122.4만 |
|---|
| 2026.04.17 | ₩44,455 | ₩45,421 | ₩41,901 | ₩42,021 | -5.47% | 104.7만 |
|---|
| 2026.04.16 | ₩44,048 | ₩44,421 | ₩43,381 | ₩43,621 | -0.97% | 47.2만 |
|---|
| 2026.04.15 | ₩41,574 | ₩43,534 | ₩41,574 | ₩43,434 | +4.47% | 74.2만 |
|---|
| 2026.04.14 | ₩42,234 | ₩43,068 | ₩40,847 | ₩41,381 | -2.02% | 81만 |
|---|
| 2026.04.13 | ₩40,354 | ₩41,994 | ₩40,254 | ₩41,834 | +3.67% | 140.2만 |
|---|
| 2026.04.10 | ₩42,834 | ₩42,834 | ₩39,567 | ₩40,394 | -5.70% | 189.9만 |
|---|
| 2026.04.09 | ₩43,701 | ₩44,235 | ₩41,874 | ₩42,728 | -2.23% | 118.6만 |
|---|
| 2026.04.08 | ₩48,422 | ₩49,042 | ₩44,288 | ₩44,328 | -8.45% | 97.9만 |
|---|
| 2026.04.07 | ₩47,942 | ₩48,595 | ₩46,822 | ₩47,048 | -1.86% | 77.7만 |
|---|
| 2026.04.06 | ₩48,222 | ₩48,649 | ₩47,755 | ₩48,209 | -0.03% | 51.4만 |
|---|
| 2026.04.02 | ₩48,062 | ₩48,969 | ₩46,462 | ₩48,395 | +0.69% | 65.8만 |
|---|
| 2026.04.01 | ₩50,302 | ₩51,016 | ₩48,142 | ₩48,635 | -3.31% | 135.5만 |
|---|
| 2026.03.31 | ₩48,662 | ₩50,356 | ₩48,102 | ₩49,342 | +1.40% | 124.5만 |
|---|
| 2026.03.30 | ₩48,569 | ₩49,962 | ₩48,342 | ₩48,662 | +0.19% | 126.5만 |
|---|
| 2026.03.27 | ₩49,342 | ₩50,469 | ₩47,502 | ₩48,075 | -2.57% | 178.5만 |
|---|
| 2026.03.26 | ₩49,062 | ₩51,202 | ₩49,062 | ₩50,089 | +2.09% | 88.7만 |
|---|
| 2026.03.25 | ₩49,956 | ₩51,076 | ₩48,795 | ₩49,435 | -1.04% | 94.1만 |
|---|
| 2026.03.24 | ₩52,929 | ₩52,929 | ₩49,942 | ₩49,956 | -5.62% | 178.7만 |
|---|
| 2026.03.23 | ₩52,303 | ₩53,636 | ₩51,783 | ₩53,369 | +2.04% | 113.4만 |
|---|
| 2026.03.20 | ₩51,369 | ₩52,943 | ₩50,316 | ₩52,156 | +1.53% | 196.3만 |
|---|
| 2026.03.19 | ₩51,149 | ₩52,669 | ₩50,502 | ₩51,369 | +0.43% | 121.1만 |
|---|
| 2026.03.18 | ₩49,662 | ₩51,809 | ₩49,569 | ₩51,462 | +3.63% | 111만 |
|---|
| 2026.03.17 | ₩48,902 | ₩51,222 | ₩48,849 | ₩50,929 | +4.15% | 199만 |
|---|
| 2026.03.16 | ₩49,542 | ₩49,589 | ₩47,368 | ₩47,448 | -4.23% | 85만 |
|---|
| 2026.03.13 | ₩47,448 | ₩49,229 | ₩47,208 | ₩49,182 | +3.65% | 97.7만 |
|---|
| 2026.03.12 | ₩48,115 | ₩50,356 | ₩47,168 | ₩47,395 | -1.50% | 101.5만 |
|---|
| 2026.03.11 | ₩48,342 | ₩49,222 | ₩47,508 | ₩48,222 | -0.25% | 75.4만 |
|---|
| 2026.03.10 | ₩49,529 | ₩49,529 | ₩47,422 | ₩48,222 | -2.64% | 126.5만 |
|---|
| 2026.03.09 | ₩49,462 | ₩49,889 | ₩48,715 | ₩49,529 | +0.13% | 82.5만 |
|---|
| 2026.03.06 | ₩49,755 | ₩50,596 | ₩48,995 | ₩49,836 | +0.16% | 71.9만 |
|---|
| 2026.03.05 | ₩49,382 | ₩51,142 | ₩49,322 | ₩50,142 | +1.54% | 73.3만 |
|---|
| 2026.03.04 | ₩48,822 | ₩49,609 | ₩47,982 | ₩49,395 | +1.17% | 83.3만 |
|---|
| 2026.03.03 | ₩48,009 | ₩49,395 | ₩47,475 | ₩48,782 | +1.61% | 102.8만 |
|---|
| 2026.03.02 | ₩45,821 | ₩48,235 | ₩45,415 | ₩48,022 | +4.80% | 155.5만 |
|---|
| 2026.02.27 | ₩45,328 | ₩47,062 | ₩44,608 | ₩47,008 | +3.71% | 216.4만 |
|---|
| 2026.02.26 | ₩44,255 | ₩46,955 | ₩44,001 | ₩46,742 | +5.62% | 143.9만 |
|---|
| 2026.02.25 | ₩43,301 | ₩44,112 | ₩42,341 | ₩43,808 | +1.17% | 133만 |
|---|
| 2026.02.24 | ₩43,114 | ₩45,235 | ₩43,021 | ₩43,368 | +0.59% | 233만 |
|---|
| 2026.02.23 | ₩47,262 | ₩47,382 | ₩43,154 | ₩43,408 | -8.15% | 313.8만 |
|---|
| 2026.02.20 | ₩49,182 | ₩50,676 | ₩47,995 | ₩48,209 | -1.98% | 105.8만 |
|---|
| 2026.02.19 | ₩49,342 | ₩49,829 | ₩48,489 | ₩49,355 | +0.03% | 130.5만 |
|---|
| 2026.02.18 | ₩50,396 | ₩50,542 | ₩49,155 | ₩49,515 | -1.75% | 161만 |
|---|
| 2026.02.17 | ₩51,396 | ₩51,396 | ₩48,329 | ₩49,796 | -3.11% | 227만 |
|---|
| 2026.02.13 | ₩52,143 | ₩52,829 | ₩51,309 | ₩51,489 | -1.25% | 160.3만 |
|---|
| 2026.02.12 | ₩55,330 | ₩56,157 | ₩51,249 | ₩51,382 | -7.13% | 173.2만 |
|---|
| 2026.02.11 | ₩59,957 | ₩59,957 | ₩54,836 | ₩55,877 | -6.81% | 223.9만 |
|---|
| 2026.02.10 | ₩57,557 | ₩60,011 | ₩57,437 | ₩59,117 | +2.71% | 179.3만 |
|---|
| 2026.02.09 | ₩57,597 | ₩57,930 | ₩56,210 | ₩57,370 | -0.39% | 118만 |
|---|
| 2026.02.06 | ₩57,183 | ₩58,557 | ₩55,537 | ₩58,477 | +2.26% | 132.9만 |
|---|
| 2026.02.05 | ₩59,464 | ₩60,957 | ₩55,423 | ₩55,623 | -6.46% | 147.4만 |
|---|
| 2026.02.04 | ₩58,477 | ₩60,284 | ₩56,770 | ₩59,851 | +2.35% | 156.7만 |
|---|
| 2026.02.03 | ₩61,718 | ₩62,224 | ₩57,604 | ₩59,251 | -4.00% | 162.8만 |
|---|
| 2026.02.02 | ₩61,971 | ₩63,811 | ₩61,851 | ₩62,704 | +1.18% | 124만 |
|---|
| 2026.01.30 | ₩61,878 | ₩63,265 | ₩60,851 | ₩61,971 | +0.15% | 161.3만 |
|---|
| 2026.01.29 | ₩67,799 | ₩68,432 | ₩60,837 | ₩62,558 | -7.73% | 321.7만 |
|---|
| 2026.01.28 | ₩71,613 | ₩71,613 | ₩68,986 | ₩69,106 | -3.50% | 78.4만 |
|---|
| 2026.01.27 | ₩72,720 | ₩72,846 | ₩70,146 | ₩70,879 | -2.53% | 90.1만 |
|---|
| 2026.01.26 | ₩70,733 | ₩73,093 | ₩70,586 | ₩72,720 | +2.81% | 54.5만 |
|---|
| 2026.01.23 | ₩70,613 | ₩71,759 | ₩70,259 | ₩70,786 | +0.25% | 93.1만 |
|---|
| 2026.01.22 | ₩69,012 | ₩71,013 | ₩69,012 | ₩70,759 | +2.53% | 62.8만 |
|---|
| 2026.01.21 | ₩69,346 | ₩70,119 | ₩68,559 | ₩68,959 | -0.56% | 56.2만 |
|---|
| 2026.01.20 | ₩69,239 | ₩70,046 | ₩68,185 | ₩68,692 | -0.79% | 115.4만 |
|---|
| 2026.01.16 | ₩69,919 | ₩70,306 | ₩67,819 | ₩70,212 | +0.42% | 153.3만 |
|---|
| 2026.01.15 | ₩71,253 | ₩72,146 | ₩69,706 | ₩69,919 | -1.87% | 162.1만 |
|---|
| 2026.01.14 | ₩73,733 | ₩74,160 | ₩70,232 | ₩70,559 | -4.30% | 109.8만 |
|---|
| 2026.01.13 | ₩76,174 | ₩76,547 | ₩73,173 | ₩74,066 | -2.77% | 160.2만 |
|---|
| 2026.01.12 | ₩75,560 | ₩77,680 | ₩74,560 | ₩76,680 | +1.48% | 66.1만 |
|---|
| 2026.01.09 | ₩73,360 | ₩75,560 | ₩72,253 | ₩75,467 | +2.87% | 70.4만 |
|---|
| 2026.01.08 | ₩74,800 | ₩75,107 | ₩73,440 | ₩73,613 | -1.59% | 36.2만 |
|---|
| 2026.01.07 | ₩74,160 | ₩75,613 | ₩73,933 | ₩75,280 | +1.51% | 57.3만 |
|---|
| 2026.01.06 | ₩72,706 | ₩74,840 | ₩72,299 | ₩74,133 | +1.96% | 51.2만 |
|---|
| 2026.01.05 | ₩71,466 | ₩73,013 | ₩70,679 | ₩72,293 | +1.16% | 44.6만 |
|---|
| 2026.01.02 | ₩73,653 | ₩74,006 | ₩70,372 | ₩71,719 | -2.63% | 70.4만 |
|---|
| 2025.12.31 | ₩76,134 | ₩76,140 | ₩73,213 | ₩73,733 | -3.15% | 70만 |
|---|
| 2025.12.30 | ₩76,534 | ₩77,334 | ₩76,200 | ₩76,320 | -0.28% | 43.1만 |
|---|
| 2025.12.29 | ₩76,560 | ₩77,187 | ₩76,507 | ₩76,894 | +0.44% | 27.9만 |
|---|
| 2025.12.26 | ₩76,094 | ₩77,227 | ₩76,094 | ₩77,027 | +1.23% | 14.3만 |
|---|
| 2025.12.24 | ₩77,147 | ₩77,147 | ₩76,334 | ₩76,574 | -0.74% | 14.7만 |
|---|
| 2025.12.23 | ₩77,294 | ₩77,720 | ₩76,135 | ₩76,894 | -0.52% | 38.8만 |
|---|
| 2025.12.22 | ₩76,934 | ₩79,441 | ₩76,934 | ₩77,800 | +1.13% | 68만 |
|---|
| 2025.12.19 | ₩76,987 | ₩77,574 | ₩76,494 | ₩77,134 | +0.19% | 124.8만 |
|---|
| 2025.12.18 | ₩77,400 | ₩77,814 | ₩76,680 | ₩77,094 | -0.40% | 62.6만 |
|---|
| 2025.12.17 | ₩76,774 | ₩78,447 | ₩76,480 | ₩76,747 | -0.03% | 59.8만 |
|---|
| 2025.12.16 | ₩75,220 | ₩77,040 | ₩74,680 | ₩76,720 | +1.99% | 83.1만 |
|---|
| 2025.12.15 | ₩78,041 | ₩78,347 | ₩75,993 | ₩76,187 | -2.38% | 62.8만 |
|---|
| 2025.12.12 | ₩78,574 | ₩79,094 | ₩77,280 | ₩78,241 | -0.42% | 61.9만 |
|---|
| 2025.12.11 | ₩77,934 | ₩78,907 | ₩76,787 | ₩78,454 | +0.67% | 42.9만 |
|---|
| 2025.12.10 | ₩77,294 | ₩78,501 | ₩77,174 | ₩77,840 | +0.71% | 43.9만 |
|---|
| 2025.12.09 | ₩77,174 | ₩78,174 | ₩76,507 | ₩77,840 | +0.86% | 53만 |
|---|
| 2025.12.08 | ₩77,387 | ₩77,840 | ₩76,280 | ₩76,894 | -0.64% | 38.3만 |
|---|
| 2025.12.05 | ₩76,907 | ₩78,174 | ₩76,407 | ₩77,334 | +0.55% | 34.9만 |
|---|
| 2025.12.04 | ₩78,027 | ₩78,681 | ₩76,747 | ₩77,400 | -0.80% | 53.1만 |
|---|
| 2025.12.03 | ₩76,654 | ₩78,547 | ₩75,427 | ₩78,334 | +2.19% | 46.8만 |
|---|
| 2025.12.02 | ₩76,053 | ₩77,840 | ₩75,160 | ₩77,054 | +1.32% | 53.5만 |
|---|
| 2025.12.01 | ₩75,133 | ₩76,400 | ₩74,627 | ₩74,800 | -0.44% | 43.5만 |
|---|
| 2025.11.28 | ₩76,680 | ₩76,942 | ₩75,493 | ₩76,000 | -0.89% | 25.3만 |
|---|
| 2025.11.26 | ₩76,494 | ₩77,427 | ₩76,254 | ₩76,480 | -0.02% | 63.2만 |
|---|
| 2025.11.25 | ₩75,387 | ₩77,214 | ₩75,080 | ₩77,027 | +2.18% | 75.6만 |
|---|
| 2025.11.24 | ₩73,680 | ₩75,264 | ₩73,160 | ₩75,000 | +1.79% | 75.6만 |
|---|
| 2025.11.21 | ₩71,333 | ₩73,266 | ₩70,439 | ₩73,160 | +2.56% | 81.6만 |
|---|
| 2025.11.20 | ₩72,466 | ₩72,466 | ₩70,619 | ₩71,333 | -1.56% | 65.7만 |
|---|
| 2025.11.19 | ₩72,093 | ₩72,313 | ₩71,386 | ₩71,506 | -0.81% | 56.8만 |
|---|
| 2025.11.18 | ₩69,786 | ₩73,133 | ₩69,412 | ₩72,293 | +3.59% | 98.9만 |
|---|
| 2025.11.17 | ₩72,346 | ₩72,813 | ₩69,819 | ₩69,999 | -3.24% | 96.8만 |
|---|
| 2025.11.14 | ₩73,266 | ₩74,200 | ₩72,813 | ₩72,906 | -0.49% | 48.9만 |
|---|
| 2025.11.13 | ₩74,120 | ₩74,760 | ₩72,946 | ₩73,933 | -0.25% | 81.6만 |
|---|
| 2025.11.12 | ₩73,360 | ₩75,640 | ₩73,360 | ₩74,813 | +1.98% | 76만 |
|---|
| 2025.11.11 | ₩72,173 | ₩73,893 | ₩72,133 | ₩73,706 | +2.12% | 65만 |
|---|
| 2025.11.10 | ₩73,346 | ₩73,453 | ₩71,693 | ₩72,640 | -0.96% | 69.6만 |
|---|
| 2025.11.07 | ₩69,646 | ₩74,907 | ₩67,612 | ₩71,453 | +2.59% | 161.9만 |
|---|
| 2025.11.06 | ₩75,867 | ₩76,440 | ₩74,667 | ₩75,773 | -0.12% | 118.7만 |
|---|
| 2025.11.05 | ₩75,720 | ₩78,634 | ₩74,600 | ₩75,907 | +0.25% | 95.6만 |
|---|
| 2025.11.04 | ₩75,373 | ₩76,134 | ₩74,413 | ₩75,267 | -0.14% | 148.1만 |
|---|
| 2025.11.03 | ₩76,347 | ₩77,147 | ₩75,647 | ₩76,360 | +0.02% | 90.3만 |
|---|
| 2025.10.31 | ₩75,280 | ₩77,360 | ₩75,227 | ₩76,347 | +1.42% | 93.2만 |
|---|
| 2025.10.30 | ₩76,747 | ₩77,987 | ₩75,293 | ₩75,667 | -1.41% | 147.6만 |
|---|
| 2025.10.29 | ₩73,573 | ₩76,540 | ₩72,506 | ₩75,400 | +2.48% | 170.1만 |
|---|
| 2025.10.28 | ₩74,587 | ₩75,867 | ₩71,746 | ₩73,520 | -1.43% | 174.6만 |
|---|
| 2025.10.27 | ₩70,279 | ₩78,694 | ₩70,092 | ₩72,760 | +3.53% | 678.6만 |
|---|
| 2025.10.24 | ₩70,746 | ₩71,153 | ₩70,066 | ₩70,092 | -0.92% | 57.5만 |
|---|
| 2025.10.23 | ₩71,746 | ₩73,253 | ₩69,706 | ₩70,412 | -1.86% | 98.4만 |
|---|
| 2025.10.22 | ₩71,866 | ₩73,320 | ₩71,686 | ₩71,946 | +0.11% | 95.6만 |
|---|
| 2025.10.21 | ₩69,692 | ₩72,173 | ₩69,692 | ₩71,879 | +3.14% | 102.5만 |
|---|
| 2025.10.20 | ₩66,799 | ₩69,892 | ₩66,799 | ₩69,732 | +4.39% | 70.6만 |
|---|
| 2025.10.17 | ₩65,758 | ₩66,799 | ₩65,718 | ₩66,438 | +1.03% | 44.1만 |
|---|
| 2025.10.16 | ₩66,345 | ₩67,279 | ₩65,972 | ₩66,332 | -0.02% | 58.8만 |
|---|
| 2025.10.15 | ₩65,852 | ₩66,952 | ₩65,532 | ₩66,092 | +0.36% | 55만 |
|---|
| 2025.10.14 | ₩66,212 | ₩66,819 | ₩65,598 | ₩65,625 | -0.89% | 80.5만 |
|---|
| 2025.10.13 | ₩66,092 | ₩67,152 | ₩64,998 | ₩66,959 | +1.31% | 181.9만 |
|---|
| 2025.10.10 | ₩67,252 | ₩67,605 | ₩65,078 | ₩65,465 | -2.66% | 88.3만 |
|---|