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 | ₩39,206 | ₩39,940 | ₩39,086 | ₩39,727 | +1.33% | 88.2만 |
| 2026.10.08 | ₩37,631 | ₩39,113 | ₩37,514 | ₩39,033 | +3.72% | 97.2만 |
| 2026.10.07 | ₩37,244 | ₩38,125 | ₩37,231 | ₩37,805 | +1.50% | 69.4만 |
| 2026.10.06 | ₩37,992 | ₩38,241 | ₩37,138 | ₩37,591 | -1.05% | 83.4만 |
| 2026.10.05 | ₩36,617 | ₩37,591 | ₩36,617 | ₩37,538 | +2.51% | 94.5만 |
| 2026.10.02 | ₩37,218 | ₩37,224 | ₩36,310 | ₩36,577 | -1.72% | 68.4만 |
| 2026.10.01 | ₩36,350 | ₩37,298 | ₩35,717 | ₩36,671 | +0.88% | 92.1만 |
| 2026.09.30 | ₩35,283 | ₩35,937 | ₩35,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,403 |
| +0.34% |
| 95.2만 |
| 2026.09.29 | ₩35,163 | ₩35,336 | ₩34,562 | ₩35,189 | +0.08% | 85.7만 |
|---|
| 2026.09.28 | ₩35,883 | ₩36,338 | ₩34,629 | ₩35,443 | -1.23% | 143.5만 |
|---|
| 2026.09.25 | ₩37,164 | ₩38,032 | ₩36,904 | ₩37,351 | +0.50% | 82.7만 |
|---|
| 2026.09.24 | ₩37,458 | ₩38,032 | ₩36,661 | ₩37,218 | -0.64% | 93.9만 |
|---|
| 2026.09.23 | ₩37,271 | ₩38,032 | ₩36,711 | ₩37,538 | +0.72% | 63.4만 |
|---|
| 2026.09.22 | ₩39,033 | ₩39,033 | ₩36,344 | ₩37,164 | -4.79% | 77.2만 |
|---|
| 2026.09.21 | ₩38,059 | ₩38,446 | ₩37,445 | ₩38,125 | +0.18% | 93.7만 |
|---|
| 2026.09.18 | ₩37,818 | ₩38,032 | ₩36,971 | ₩37,551 | -0.71% | 155.3만 |
|---|
| 2026.09.17 | ₩37,511 | ₩38,446 | ₩36,711 | ₩38,032 | +1.39% | 69.2만 |
|---|
| 2026.09.16 | ₩38,299 | ₩38,799 | ₩37,431 | ₩37,578 | -1.88% | 100.5만 |
|---|
| 2026.09.15 | ₩39,486 | ₩40,020 | ₩38,679 | ₩38,886 | -1.52% | 80만 |
|---|
| 2026.09.14 | ₩39,273 | ₩40,581 | ₩39,046 | ₩40,420 | +2.92% | 75.3만 |
|---|
| 2026.09.11 | ₩38,486 | ₩38,752 | ₩37,718 | ₩37,832 | -1.70% | 85.2만 |
|---|
| 2026.09.10 | ₩39,460 | ₩39,967 | ₩38,312 | ₩38,365 | -2.77% | 77.2만 |
|---|
| 2026.09.09 | ₩40,127 | ₩40,647 | ₩38,886 | ₩39,326 | -2.00% | 99.3만 |
|---|
| 2026.09.08 | ₩43,036 | ₩43,256 | ₩39,913 | ₩40,220 | -6.54% | 114.3만 |
|---|
| 2026.09.04 | ₩44,277 | ₩44,504 | ₩42,823 | ₩43,650 | -1.42% | 58.7만 |
|---|
| 2026.09.03 | ₩43,930 | ₩45,278 | ₩43,737 | ₩44,344 | +0.94% | 105.1만 |
|---|
| 2026.09.02 | ₩42,876 | ₩43,877 | ₩42,542 | ₩42,943 | +0.16% | 61.2만 |
|---|
| 2026.09.01 | ₩43,663 | ₩44,611 | ₩42,582 | ₩42,983 | -1.56% | 76.8만 |
|---|
| 2026.08.31 | ₩43,330 | ₩44,986 | ₩43,303 | ₩44,330 | +2.31% | 112.2만 |
|---|
| 2026.08.28 | ₩45,305 | ₩46,305 | ₩43,530 | ₩44,010 | -2.86% | 119.7만 |
|---|
| 2026.08.27 | ₩42,289 | ₩46,212 | ₩42,289 | ₩44,998 | +6.41% | 190.5만 |
|---|
| 2026.08.26 | ₩41,248 | ₩42,349 | ₩41,248 | ₩41,795 | +1.33% | 40.8만 |
|---|
| 2026.08.25 | ₩41,888 | ₩42,702 | ₩41,635 | ₩42,209 | +0.76% | 56.5만 |
|---|
| 2026.08.24 | ₩42,489 | ₩43,476 | ₩42,375 | ₩42,676 | +0.44% | 85.2만 |
|---|
| 2026.08.21 | ₩42,489 | ₩42,782 | ₩41,662 | ₩42,476 | -0.03% | 102.4만 |
|---|
| 2026.08.20 | ₩42,089 | ₩42,996 | ₩41,395 | ₩42,596 | +1.20% | 98.7만 |
|---|
| 2026.08.19 | ₩40,487 | ₩42,742 | ₩40,487 | ₩41,942 | +3.59% | 93.6만 |
|---|
| 2026.08.18 | ₩39,793 | ₩41,235 | ₩39,486 | ₩40,340 | +1.37% | 81.8만 |
|---|
| 2026.08.17 | ₩40,034 | ₩40,701 | ₩38,979 | ₩39,099 | -2.33% | 85.6만 |
|---|
| 2026.08.14 | ₩41,848 | ₩42,142 | ₩40,034 | ₩40,741 | -2.65% | 78.2만 |
|---|
| 2026.08.13 | ₩38,365 | ₩42,482 | ₩37,765 | ₩41,848 | +9.08% | 218.2만 |
|---|
| 2026.08.12 | ₩36,858 | ₩38,352 | ₩36,831 | ₩37,925 | +2.90% | 129만 |
|---|
| 2026.08.11 | ₩38,672 | ₩39,193 | ₩37,498 | ₩37,525 | -2.97% | 178만 |
|---|
| 2026.08.10 | ₩38,766 | ₩39,820 | ₩38,379 | ₩39,086 | +0.83% | 118.4만 |
|---|
| 2026.08.07 | ₩40,781 | ₩41,995 | ₩39,166 | ₩39,433 | -3.30% | 107.3만 |
|---|
| 2026.08.06 | ₩39,606 | ₩40,140 | ₩39,193 | ₩40,034 | +1.08% | 184.4만 |
|---|
| 2026.08.05 | ₩41,235 | ₩42,596 | ₩39,280 | ₩40,661 | -1.39% | 202.1만 |
|---|
| 2026.08.04 | ₩43,677 | ₩44,330 | ₩42,983 | ₩44,197 | +1.19% | 137.4만 |
|---|
| 2026.08.03 | ₩43,089 | ₩44,573 | ₩43,089 | ₩43,743 | +1.52% | 104만 |
|---|
| 2026.07.31 | ₩40,140 | ₩42,035 | ₩40,047 | ₩41,902 | +4.39% | 51.4만 |
|---|
| 2026.07.30 | ₩41,722 | ₩42,302 | ₩40,167 | ₩40,914 | -1.94% | 70.7만 |
|---|
| 2026.07.29 | ₩42,702 | ₩44,184 | ₩42,235 | ₩43,276 | +1.34% | 126.6만 |
|---|
| 2026.07.28 | ₩41,595 | ₩43,290 | ₩41,415 | ₩42,636 | +2.50% | 109.8만 |
|---|
| 2026.07.27 | ₩39,460 | ₩41,608 | ₩39,233 | ₩40,914 | +3.69% | 112.9만 |
|---|
| 2026.07.24 | ₩37,191 | ₩38,779 | ₩37,191 | ₩38,352 | +3.12% | 78.7만 |
|---|
| 2026.07.23 | ₩37,338 | ₩37,698 | ₩36,257 | ₩36,617 | -1.93% | 69.7만 |
|---|
| 2026.07.22 | ₩39,179 | ₩39,179 | ₩36,357 | ₩37,191 | -5.07% | 144.7만 |
|---|
| 2026.07.21 | ₩38,072 | ₩39,693 | ₩37,978 | ₩39,179 | +2.91% | 101.4만 |
|---|
| 2026.07.20 | ₩40,340 | ₩41,275 | ₩39,313 | ₩40,300 | -0.10% | 61만 |
|---|
| 2026.07.17 | ₩39,740 | ₩41,194 | ₩39,553 | ₩40,420 | +1.71% | 87.8만 |
|---|
| 2026.07.16 | ₩39,780 | ₩40,941 | ₩38,953 | ₩40,407 | +1.58% | 73.5만 |
|---|
| 2026.07.15 | ₩39,366 | ₩41,301 | ₩39,033 | ₩39,300 | -0.17% | 79.5만 |
|---|
| 2026.07.14 | ₩37,992 | ₩39,660 | ₩37,852 | ₩38,846 | +2.25% | 90.1만 |
|---|
| 2026.07.13 | ₩39,486 | ₩40,807 | ₩39,246 | ₩40,154 | +1.69% | 129.4만 |
|---|
| 2026.07.10 | ₩39,647 | ₩40,087 | ₩38,085 | ₩38,873 | -1.95% | 71.4만 |
|---|
| 2026.07.09 | ₩37,351 | ₩38,859 | ₩36,557 | ₩38,752 | +3.75% | 83.7만 |
|---|
| 2026.07.08 | ₩38,352 | ₩38,352 | ₩37,485 | ₩38,099 | -0.66% | 102.8만 |
|---|
| 2026.07.07 | ₩39,740 | ₩40,234 | ₩38,699 | ₩38,726 | -2.55% | 77.6만 |
|---|
| 2026.07.06 | ₩38,873 | ₩39,873 | ₩38,219 | ₩38,832 | -0.10% | 74.4만 |
|---|
| 2026.07.02 | ₩39,219 | ₩40,127 | ₩38,933 | ₩39,873 | +1.67% | 105.6만 |
|---|
| 2026.07.01 | ₩38,686 | ₩39,593 | ₩38,492 | ₩39,300 | +1.59% | 122.5만 |
|---|
| 2026.06.30 | ₩36,978 | ₩38,032 | ₩36,664 | ₩37,458 | +1.30% | 91.6만 |
|---|
| 2026.06.29 | ₩38,432 | ₩38,859 | ₩36,484 | ₩37,365 | -2.78% | 137.2만 |
|---|
| 2026.06.26 | ₩35,870 | ₩37,898 | ₩35,817 | ₩37,818 | +5.43% | 227.7만 |
|---|
| 2026.06.25 | ₩35,083 | ₩36,444 | ₩34,969 | ₩35,363 | +0.80% | 94.8만 |
|---|
| 2026.06.24 | ₩35,323 | ₩36,871 | ₩34,649 | ₩36,070 | +2.12% | 112.8만 |
|---|
| 2026.06.23 | ₩35,229 | ₩35,803 | ₩34,669 | ₩35,390 | +0.45% | 92.9만 |
|---|
| 2026.06.22 | ₩35,123 | ₩36,064 | ₩33,895 | ₩34,536 | -1.67% | 151.5만 |
|---|
| 2026.06.18 | ₩35,563 | ₩36,037 | ₩34,660 | ₩35,723 | +0.45% | 187.1만 |
|---|
| 2026.06.17 | ₩36,964 | ₩38,125 | ₩35,563 | ₩35,763 | -3.25% | 143.2만 |
|---|
| 2026.06.16 | ₩37,965 | ₩38,766 | ₩37,391 | ₩37,498 | -1.23% | 82.7만 |
|---|
| 2026.06.15 | ₩38,652 | ₩38,786 | ₩37,058 | ₩38,018 | -1.64% | 126만 |
|---|
| 2026.06.12 | ₩37,124 | ₩38,806 | ₩36,097 | ₩38,339 | +3.27% | 151.4만 |
|---|
| 2026.06.11 | ₩36,244 | ₩37,865 | ₩35,363 | ₩37,271 | +2.84% | 138.8만 |
|---|
| 2026.06.10 | ₩37,244 | ₩38,599 | ₩36,777 | ₩36,871 | -1.00% | 110.5만 |
|---|
| 2026.06.09 | ₩37,631 | ₩39,433 | ₩37,124 | ₩37,818 | +0.50% | 141.7만 |
|---|
| 2026.06.08 | ₩37,958 | ₩38,966 | ₩37,445 | ₩37,631 | -0.86% | 147.2만 |
|---|
| 2026.06.05 | ₩38,846 | ₩39,533 | ₩37,698 | ₩38,245 | -1.55% | 133.9만 |
|---|
| 2026.06.04 | ₩39,566 | ₩40,247 | ₩38,165 | ₩38,312 | -3.17% | 85.5만 |
|---|
| 2026.06.03 | ₩39,847 | ₩40,034 | ₩37,618 | ₩38,446 | -3.52% | 92.6만 |
|---|
| 2026.06.02 | ₩40,167 | ₩40,687 | ₩38,245 | ₩40,674 | +1.26% | 123.5만 |
|---|
| 2026.06.01 | ₩39,793 | ₩42,089 | ₩38,712 | ₩41,795 | +5.03% | 167.5만 |
|---|
| 2026.05.29 | ₩36,644 | ₩39,340 | ₩36,404 | ₩39,233 | +7.06% | 218.3만 |
|---|
| 2026.05.28 | ₩36,150 | ₩37,118 | ₩35,056 | ₩36,177 | +0.07% | 273.7만 |
|---|
| 2026.05.27 | ₩38,032 | ₩38,819 | ₩35,683 | ₩35,817 | -5.82% | 201만 |
|---|
| 2026.05.26 | ₩37,952 | ₩39,460 | ₩37,765 | ₩38,526 | +1.51% | 202.5만 |
|---|
| 2026.05.22 | ₩38,726 | ₩39,660 | ₩38,205 | ₩38,566 | -0.41% | 91.1만 |
|---|
| 2026.05.21 | ₩40,367 | ₩40,367 | ₩37,965 | ₩38,619 | -4.33% | 192.5만 |
|---|
| 2026.05.20 | ₩39,466 | ₩41,275 | ₩38,205 | ₩41,154 | +4.28% | 122.8만 |
|---|
| 2026.05.19 | ₩40,694 | ₩40,994 | ₩38,032 | ₩40,074 | -1.52% | 192.6만 |
|---|
| 2026.05.18 | ₩36,364 | ₩40,807 | ₩36,037 | ₩39,780 | +9.39% | 334.8만 |
|---|
| 2026.05.15 | ₩36,364 | ₩37,458 | ₩35,363 | ₩36,364 | 0.00% | 112.6만 |
|---|
| 2026.05.14 | ₩33,895 | ₩36,097 | ₩33,895 | ₩35,817 | +5.67% | 195.6만 |
|---|
| 2026.05.13 | ₩34,429 | ₩34,596 | ₩32,961 | ₩33,668 | -2.21% | 158.5만 |
|---|
| 2026.05.12 | ₩35,857 | ₩36,777 | ₩34,936 | ₩34,976 | -2.46% | 143.9만 |
|---|
| 2026.05.11 | ₩40,207 | ₩40,754 | ₩36,177 | ₩36,697 | -8.73% | 156.6만 |
|---|
| 2026.05.08 | ₩40,834 | ₩41,702 | ₩40,047 | ₩40,874 | +0.10% | 85.7만 |
|---|
| 2026.05.07 | ₩39,700 | ₩42,169 | ₩39,700 | ₩41,595 | +4.77% | 89.9만 |
|---|
| 2026.05.06 | ₩42,889 | ₩43,810 | ₩39,033 | ₩39,433 | -8.06% | 158만 |
|---|
| 2026.05.05 | ₩44,958 | ₩44,958 | ₩42,609 | ₩43,156 | -4.01% | 124.2만 |
|---|
| 2026.05.04 | ₩45,144 | ₩46,466 | ₩44,237 | ₩44,611 | -1.18% | 84.2만 |
|---|
| 2026.05.01 | ₩42,729 | ₩45,305 | ₩42,716 | ₩45,251 | +5.90% | 119.8만 |
|---|
| 2026.04.30 | ₩40,621 | ₩41,815 | ₩40,547 | ₩41,702 | +2.66% | 84.4만 |
|---|
| 2026.04.29 | ₩41,702 | ₩42,275 | ₩41,101 | ₩41,581 | -0.29% | 51.4만 |
|---|
| 2026.04.28 | ₩41,341 | ₩42,809 | ₩41,341 | ₩42,275 | +2.26% | 63.5만 |
|---|
| 2026.04.27 | ₩40,527 | ₩42,022 | ₩40,274 | ₩40,874 | +0.86% | 95.7만 |
|---|
| 2026.04.24 | ₩39,113 | ₩41,001 | ₩38,792 | ₩40,888 | +4.54% | 87.4만 |
|---|
| 2026.04.23 | ₩41,635 | ₩41,635 | ₩38,405 | ₩39,219 | -5.80% | 140.8만 |
|---|
| 2026.04.22 | ₩42,676 | ₩43,036 | ₩41,835 | ₩42,342 | -0.78% | 109.3만 |
|---|
| 2026.04.21 | ₩42,689 | ₩43,810 | ₩41,875 | ₩42,115 | -1.34% | 125.3만 |
|---|
| 2026.04.20 | ₩41,648 | ₩43,183 | ₩41,581 | ₩42,436 | +1.89% | 122.4만 |
|---|
| 2026.04.17 | ₩44,484 | ₩45,451 | ₩41,928 | ₩42,049 | -5.47% | 104.7만 |
|---|
| 2026.04.16 | ₩44,077 | ₩44,451 | ₩43,410 | ₩43,650 | -0.97% | 47.2만 |
|---|
| 2026.04.15 | ₩41,601 | ₩43,563 | ₩41,601 | ₩43,463 | +4.47% | 74.2만 |
|---|
| 2026.04.14 | ₩42,262 | ₩43,096 | ₩40,874 | ₩41,408 | -2.02% | 81만 |
|---|
| 2026.04.13 | ₩40,380 | ₩42,022 | ₩40,280 | ₩41,862 | +3.67% | 140.2만 |
|---|
| 2026.04.10 | ₩42,863 | ₩42,863 | ₩39,593 | ₩40,420 | -5.70% | 189.9만 |
|---|
| 2026.04.09 | ₩43,730 | ₩44,264 | ₩41,902 | ₩42,756 | -2.23% | 118.6만 |
|---|
| 2026.04.08 | ₩48,454 | ₩49,074 | ₩44,317 | ₩44,357 | -8.45% | 97.9만 |
|---|
| 2026.04.07 | ₩47,973 | ₩48,627 | ₩46,853 | ₩47,079 | -1.86% | 77.7만 |
|---|
| 2026.04.06 | ₩48,254 | ₩48,681 | ₩47,787 | ₩48,240 | -0.03% | 51.4만 |
|---|
| 2026.04.02 | ₩48,094 | ₩49,001 | ₩46,492 | ₩48,427 | +0.69% | 65.8만 |
|---|
| 2026.04.01 | ₩50,335 | ₩51,049 | ₩48,174 | ₩48,667 | -3.31% | 135.5만 |
|---|
| 2026.03.31 | ₩48,694 | ₩50,389 | ₩48,134 | ₩49,375 | +1.40% | 124.5만 |
|---|
| 2026.03.30 | ₩48,601 | ₩49,995 | ₩48,374 | ₩48,694 | +0.19% | 126.5만 |
|---|
| 2026.03.27 | ₩49,375 | ₩50,502 | ₩47,533 | ₩48,107 | -2.57% | 178.5만 |
|---|
| 2026.03.26 | ₩49,094 | ₩51,236 | ₩49,094 | ₩50,122 | +2.09% | 88.7만 |
|---|
| 2026.03.25 | ₩49,988 | ₩51,109 | ₩48,828 | ₩49,468 | -1.04% | 94.1만 |
|---|
| 2026.03.24 | ₩52,964 | ₩52,964 | ₩49,975 | ₩49,988 | -5.62% | 178.7만 |
|---|
| 2026.03.23 | ₩52,337 | ₩53,672 | ₩51,817 | ₩53,405 | +2.04% | 113.4만 |
|---|
| 2026.03.20 | ₩51,403 | ₩52,978 | ₩50,349 | ₩52,190 | +1.53% | 196.3만 |
|---|
| 2026.03.19 | ₩51,183 | ₩52,704 | ₩50,536 | ₩51,403 | +0.43% | 121.1만 |
|---|
| 2026.03.18 | ₩49,695 | ₩51,843 | ₩49,602 | ₩51,496 | +3.63% | 111만 |
|---|
| 2026.03.17 | ₩48,934 | ₩51,256 | ₩48,881 | ₩50,963 | +4.15% | 199만 |
|---|
| 2026.03.16 | ₩49,575 | ₩49,622 | ₩47,400 | ₩47,480 | -4.23% | 85만 |
|---|
| 2026.03.13 | ₩47,480 | ₩49,261 | ₩47,240 | ₩49,215 | +3.65% | 97.7만 |
|---|
| 2026.03.12 | ₩48,147 | ₩50,389 | ₩47,199 | ₩47,426 | -1.50% | 101.5만 |
|---|
| 2026.03.11 | ₩48,374 | ₩49,255 | ₩47,540 | ₩48,254 | -0.25% | 75.4만 |
|---|
| 2026.03.10 | ₩49,561 | ₩49,561 | ₩47,453 | ₩48,254 | -2.64% | 126.5만 |
|---|
| 2026.03.09 | ₩49,495 | ₩49,922 | ₩48,747 | ₩49,561 | +0.13% | 82.5만 |
|---|
| 2026.03.06 | ₩49,788 | ₩50,629 | ₩49,028 | ₩49,868 | +0.16% | 71.9만 |
|---|
| 2026.03.05 | ₩49,415 | ₩51,176 | ₩49,355 | ₩50,175 | +1.54% | 73.3만 |
|---|
| 2026.03.04 | ₩48,854 | ₩49,642 | ₩48,014 | ₩49,428 | +1.17% | 83.3만 |
|---|
| 2026.03.03 | ₩48,040 | ₩49,428 | ₩47,506 | ₩48,814 | +1.61% | 102.8만 |
|---|
| 2026.03.02 | ₩45,852 | ₩48,267 | ₩45,445 | ₩48,054 | +4.80% | 155.5만 |
|---|
| 2026.02.27 | ₩45,358 | ₩47,093 | ₩44,637 | ₩47,039 | +3.71% | 216.4만 |
|---|
| 2026.02.26 | ₩44,284 | ₩46,986 | ₩44,030 | ₩46,772 | +5.62% | 143.9만 |
|---|
| 2026.02.25 | ₩43,330 | ₩44,141 | ₩42,369 | ₩43,837 | +1.17% | 133만 |
|---|
| 2026.02.24 | ₩43,143 | ₩45,265 | ₩43,049 | ₩43,396 | +0.59% | 233만 |
|---|
| 2026.02.23 | ₩47,293 | ₩47,413 | ₩43,183 | ₩43,436 | -8.15% | 313.8만 |
|---|
| 2026.02.20 | ₩49,215 | ₩50,709 | ₩48,027 | ₩48,240 | -1.98% | 105.8만 |
|---|
| 2026.02.19 | ₩49,375 | ₩49,862 | ₩48,521 | ₩49,388 | +0.03% | 130.5만 |
|---|
| 2026.02.18 | ₩50,429 | ₩50,576 | ₩49,188 | ₩49,548 | -1.75% | 161만 |
|---|
| 2026.02.17 | ₩51,430 | ₩51,430 | ₩48,360 | ₩49,828 | -3.11% | 227만 |
|---|
| 2026.02.13 | ₩52,177 | ₩52,864 | ₩51,343 | ₩51,523 | -1.25% | 160.3만 |
|---|
| 2026.02.12 | ₩55,366 | ₩56,194 | ₩51,283 | ₩51,416 | -7.13% | 173.2만 |
|---|
| 2026.02.11 | ₩59,997 | ₩59,997 | ₩54,873 | ₩55,913 | -6.81% | 223.9만 |
|---|
| 2026.02.10 | ₩57,595 | ₩60,050 | ₩57,475 | ₩59,156 | +2.71% | 179.3만 |
|---|
| 2026.02.09 | ₩57,635 | ₩57,969 | ₩56,247 | ₩57,408 | -0.39% | 118만 |
|---|
| 2026.02.06 | ₩57,221 | ₩58,596 | ₩55,573 | ₩58,516 | +2.26% | 132.9만 |
|---|
| 2026.02.05 | ₩59,503 | ₩60,998 | ₩55,460 | ₩55,660 | -6.46% | 147.4만 |
|---|
| 2026.02.04 | ₩58,516 | ₩60,324 | ₩56,808 | ₩59,890 | +2.35% | 156.7만 |
|---|
| 2026.02.03 | ₩61,758 | ₩62,265 | ₩57,642 | ₩59,290 | -4.00% | 162.8만 |
|---|
| 2026.02.02 | ₩62,012 | ₩63,853 | ₩61,892 | ₩62,746 | +1.18% | 124만 |
|---|
| 2026.01.30 | ₩61,918 | ₩63,306 | ₩60,891 | ₩62,012 | +0.15% | 161.3만 |
|---|
| 2026.01.29 | ₩67,843 | ₩68,477 | ₩60,878 | ₩62,599 | -7.73% | 321.7만 |
|---|
| 2026.01.28 | ₩71,660 | ₩71,660 | ₩69,031 | ₩69,151 | -3.50% | 78.4만 |
|---|
| 2026.01.27 | ₩72,768 | ₩72,894 | ₩70,192 | ₩70,926 | -2.53% | 90.1만 |
|---|
| 2026.01.26 | ₩70,779 | ₩73,141 | ₩70,632 | ₩72,768 | +2.81% | 54.5만 |
|---|
| 2026.01.23 | ₩70,659 | ₩71,807 | ₩70,306 | ₩70,833 | +0.25% | 93.1만 |
|---|
| 2026.01.22 | ₩69,058 | ₩71,059 | ₩69,058 | ₩70,806 | +2.53% | 62.8만 |
|---|
| 2026.01.21 | ₩69,391 | ₩70,165 | ₩68,604 | ₩69,004 | -0.56% | 56.2만 |
|---|
| 2026.01.20 | ₩69,285 | ₩70,092 | ₩68,230 | ₩68,738 | -0.79% | 115.4만 |
|---|
| 2026.01.16 | ₩69,965 | ₩70,352 | ₩67,863 | ₩70,259 | +0.42% | 153.3만 |
|---|
| 2026.01.15 | ₩71,300 | ₩72,194 | ₩69,752 | ₩69,965 | -1.87% | 162.1만 |
|---|
| 2026.01.14 | ₩73,782 | ₩74,209 | ₩70,279 | ₩70,606 | -4.30% | 109.8만 |
|---|
| 2026.01.13 | ₩76,224 | ₩76,597 | ₩73,221 | ₩74,115 | -2.77% | 160.2만 |
|---|
| 2026.01.12 | ₩75,610 | ₩77,732 | ₩74,609 | ₩76,731 | +1.48% | 66.1만 |
|---|
| 2026.01.09 | ₩73,408 | ₩75,610 | ₩72,301 | ₩75,517 | +2.87% | 70.4만 |
|---|
| 2026.01.08 | ₩74,849 | ₩75,156 | ₩73,488 | ₩73,662 | -1.59% | 36.2만 |
|---|
| 2026.01.07 | ₩74,209 | ₩75,663 | ₩73,982 | ₩75,330 | +1.51% | 57.3만 |
|---|
| 2026.01.06 | ₩72,754 | ₩74,889 | ₩72,347 | ₩74,182 | +1.96% | 51.2만 |
|---|
| 2026.01.05 | ₩71,513 | ₩73,061 | ₩70,726 | ₩72,341 | +1.16% | 44.6만 |
|---|
| 2026.01.02 | ₩73,702 | ₩74,055 | ₩70,419 | ₩71,767 | -2.63% | 70.4만 |
|---|
| 2025.12.31 | ₩76,184 | ₩76,190 | ₩73,261 | ₩73,782 | -3.15% | 70만 |
|---|
| 2025.12.30 | ₩76,584 | ₩77,385 | ₩76,250 | ₩76,371 | -0.28% | 43.1만 |
|---|
| 2025.12.29 | ₩76,611 | ₩77,238 | ₩76,557 | ₩76,944 | +0.44% | 27.9만 |
|---|
| 2025.12.26 | ₩76,144 | ₩77,278 | ₩76,144 | ₩77,078 | +1.23% | 14.3만 |
|---|
| 2025.12.24 | ₩77,198 | ₩77,198 | ₩76,384 | ₩76,624 | -0.74% | 14.7만 |
|---|
| 2025.12.23 | ₩77,345 | ₩77,772 | ₩76,185 | ₩76,944 | -0.52% | 38.8만 |
|---|
| 2025.12.22 | ₩76,984 | ₩79,493 | ₩76,984 | ₩77,852 | +1.13% | 68만 |
|---|
| 2025.12.19 | ₩77,038 | ₩77,625 | ₩76,544 | ₩77,185 | +0.19% | 124.8만 |
|---|
| 2025.12.18 | ₩77,451 | ₩77,865 | ₩76,731 | ₩77,145 | -0.40% | 62.6만 |
|---|
| 2025.12.17 | ₩76,824 | ₩78,499 | ₩76,531 | ₩76,798 | -0.03% | 59.8만 |
|---|
| 2025.12.16 | ₩75,270 | ₩77,091 | ₩74,729 | ₩76,771 | +1.99% | 83.1만 |
|---|
| 2025.12.15 | ₩78,092 | ₩78,399 | ₩76,044 | ₩76,237 | -2.38% | 62.8만 |
|---|
| 2025.12.12 | ₩78,626 | ₩79,146 | ₩77,331 | ₩78,292 | -0.42% | 61.9만 |
|---|
| 2025.12.11 | ₩77,985 | ₩78,959 | ₩76,838 | ₩78,506 | +0.67% | 42.9만 |
|---|
| 2025.12.10 | ₩77,345 | ₩78,552 | ₩77,225 | ₩77,892 | +0.71% | 43.9만 |
|---|
| 2025.12.09 | ₩77,225 | ₩78,225 | ₩76,557 | ₩77,892 | +0.86% | 53만 |
|---|
| 2025.12.08 | ₩77,438 | ₩77,892 | ₩76,331 | ₩76,944 | -0.64% | 38.3만 |
|---|
| 2025.12.05 | ₩76,958 | ₩78,225 | ₩76,457 | ₩77,385 | +0.55% | 34.9만 |
|---|
| 2025.12.04 | ₩78,079 | ₩78,733 | ₩76,798 | ₩77,451 | -0.80% | 53.1만 |
|---|
| 2025.12.03 | ₩76,704 | ₩78,599 | ₩75,476 | ₩78,386 | +2.19% | 46.8만 |
|---|
| 2025.12.02 | ₩76,104 | ₩77,892 | ₩75,210 | ₩77,105 | +1.32% | 53.5만 |
|---|
| 2025.12.01 | ₩75,183 | ₩76,451 | ₩74,676 | ₩74,849 | -0.44% | 43.5만 |
|---|
| 2025.11.28 | ₩76,731 | ₩76,992 | ₩75,543 | ₩76,050 | -0.89% | 25.3만 |
|---|
| 2025.11.26 | ₩76,544 | ₩77,478 | ₩76,304 | ₩76,531 | -0.02% | 63.2만 |
|---|
| 2025.11.25 | ₩75,436 | ₩77,265 | ₩75,130 | ₩77,078 | +2.18% | 75.6만 |
|---|
| 2025.11.24 | ₩73,728 | ₩75,314 | ₩73,208 | ₩75,049 | +1.79% | 75.6만 |
|---|
| 2025.11.21 | ₩71,380 | ₩73,315 | ₩70,486 | ₩73,208 | +2.56% | 81.6만 |
|---|
| 2025.11.20 | ₩72,514 | ₩72,514 | ₩70,666 | ₩71,380 | -1.56% | 65.7만 |
|---|
| 2025.11.19 | ₩72,140 | ₩72,361 | ₩71,433 | ₩71,553 | -0.81% | 56.8만 |
|---|
| 2025.11.18 | ₩69,832 | ₩73,181 | ₩69,458 | ₩72,341 | +3.59% | 98.9만 |
|---|
| 2025.11.17 | ₩72,394 | ₩72,861 | ₩69,865 | ₩70,045 | -3.24% | 96.8만 |
|---|
| 2025.11.14 | ₩73,315 | ₩74,249 | ₩72,861 | ₩72,954 | -0.49% | 48.9만 |
|---|
| 2025.11.13 | ₩74,169 | ₩74,809 | ₩72,994 | ₩73,982 | -0.25% | 81.6만 |
|---|
| 2025.11.12 | ₩73,408 | ₩75,690 | ₩73,408 | ₩74,863 | +1.98% | 76만 |
|---|
| 2025.11.11 | ₩72,220 | ₩73,942 | ₩72,180 | ₩73,755 | +2.12% | 65만 |
|---|
| 2025.11.10 | ₩73,395 | ₩73,502 | ₩71,740 | ₩72,687 | -0.96% | 69.6만 |
|---|
| 2025.11.07 | ₩69,692 | ₩74,956 | ₩67,657 | ₩71,500 | +2.59% | 161.9만 |
|---|
| 2025.11.06 | ₩75,917 | ₩76,491 | ₩74,716 | ₩75,823 | -0.12% | 118.7만 |
|---|
| 2025.11.05 | ₩75,770 | ₩78,686 | ₩74,649 | ₩75,957 | +0.25% | 95.6만 |
|---|
| 2025.11.04 | ₩75,423 | ₩76,184 | ₩74,462 | ₩75,316 | -0.14% | 148.1만 |
|---|
| 2025.11.03 | ₩76,397 | ₩77,198 | ₩75,697 | ₩76,411 | +0.02% | 90.3만 |
|---|
| 2025.10.31 | ₩75,330 | ₩77,411 | ₩75,276 | ₩76,397 | +1.42% | 93.2만 |
|---|
| 2025.10.30 | ₩76,798 | ₩78,039 | ₩75,343 | ₩75,717 | -1.41% | 147.6만 |
|---|
| 2025.10.29 | ₩73,622 | ₩76,591 | ₩72,554 | ₩75,450 | +2.48% | 170.1만 |
|---|
| 2025.10.28 | ₩74,636 | ₩75,917 | ₩71,793 | ₩73,568 | -1.43% | 174.6만 |
|---|
| 2025.10.27 | ₩70,326 | ₩78,746 | ₩70,139 | ₩72,808 | +3.53% | 678.6만 |
|---|
| 2025.10.24 | ₩70,793 | ₩71,200 | ₩70,112 | ₩70,139 | -0.92% | 57.5만 |
|---|
| 2025.10.23 | ₩71,793 | ₩73,301 | ₩69,752 | ₩70,459 | -1.86% | 98.4만 |
|---|
| 2025.10.22 | ₩71,914 | ₩73,368 | ₩71,733 | ₩71,994 | +0.11% | 95.6만 |
|---|
| 2025.10.21 | ₩69,738 | ₩72,220 | ₩69,738 | ₩71,927 | +3.14% | 102.5만 |
|---|
| 2025.10.20 | ₩66,843 | ₩69,939 | ₩66,843 | ₩69,778 | +4.39% | 70.6만 |
|---|
| 2025.10.17 | ₩65,802 | ₩66,843 | ₩65,762 | ₩66,482 | +1.03% | 44.1만 |
|---|
| 2025.10.16 | ₩66,389 | ₩67,323 | ₩66,015 | ₩66,376 | -0.02% | 58.8만 |
|---|
| 2025.10.15 | ₩65,895 | ₩66,996 | ₩65,575 | ₩66,135 | +0.36% | 55만 |
|---|
| 2025.10.14 | ₩66,255 | ₩66,863 | ₩65,642 | ₩65,668 | -0.89% | 80.5만 |
|---|
| 2025.10.13 | ₩66,135 | ₩67,196 | ₩65,041 | ₩67,003 | +1.31% | 181.9만 |
|---|
| 2025.10.10 | ₩67,296 | ₩67,650 | ₩65,121 | ₩65,508 | -2.66% | 88.3만 |
|---|