시장 데이터를 불러오는 중
전체 종목
Blue Bird Corporation - Common Stock 과거 주가
Blue Bird Corporation - Common Stock · BLBD · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blue Bird Corporation - Common Stock · BLBD · NASDAQ
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,650 | ₩75,871 | ₩74,255 | ₩75,489 | -0.21% | 34.5만 |
| 2026.10.08 | ₩74,510 | ₩75,650 | ₩74,188 | ₩75,355 | +1.13% | 27.5만 |
| 2026.10.07 | ₩75,703 | ₩75,703 | ₩74,208 | ₩74,885 | -1.08% | 52.6만 |
| 2026.10.06 | ₩76,763 | ₩77,404 | ₩75,824 | ₩76,689 | -0.10% | 25.3만 |
| 2026.10.05 | ₩75,985 | ₩77,058 | ₩74,778 | ₩76,481 | +0.65% | 32.4만 |
| 2026.10.02 | ₩75,100 | ₩76,267 | ₩74,778 | ₩75,811 | +0.95% | 40.6만 |
| 2026.10.01 | ₩73,759 | ₩76,293 | ₩73,249 | ₩74,563 | +1.09% | 56.7만 |
| 2026.09.30 | ₩76,200 | ₩76,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,429 |
| -2.32% |
| 74.1만 |
| 2026.09.29 | ₩77,138 | ₩77,246 | ₩74,751 | ₩75,583 | -2.02% | 52.8만 |
|---|
| 2026.09.28 | ₩77,943 | ₩77,943 | ₩75,891 | ₩76,414 | -1.96% | 48.6만 |
|---|
| 2026.09.25 | ₩75,314 | ₩78,801 | ₩75,160 | ₩77,943 | +3.49% | 66.9만 |
|---|
| 2026.09.24 | ₩77,326 | ₩77,675 | ₩73,786 | ₩74,537 | -3.61% | 83.3만 |
|---|
| 2026.09.23 | ₩79,351 | ₩79,928 | ₩77,500 | ₩77,903 | -1.83% | 38.5만 |
|---|
| 2026.09.22 | ₩79,700 | ₩80,424 | ₩78,318 | ₩79,351 | -0.44% | 38.5만 |
|---|
| 2026.09.21 | ₩81,671 | ₩81,886 | ₩78,600 | ₩78,640 | -3.71% | 48만 |
|---|
| 2026.09.18 | ₩81,363 | ₩82,677 | ₩80,786 | ₩81,041 | -0.40% | 90.6만 |
|---|
| 2026.09.17 | ₩84,823 | ₩85,433 | ₩81,162 | ₩81,524 | -3.89% | 38.9만 |
|---|
| 2026.09.16 | ₩83,361 | ₩84,273 | ₩82,556 | ₩82,690 | -0.80% | 48.8만 |
|---|
| 2026.09.15 | ₩84,326 | ₩85,091 | ₩82,650 | ₩82,878 | -1.72% | 91.5만 |
|---|
| 2026.09.14 | ₩81,550 | ₩83,998 | ₩80,330 | ₩83,696 | +2.63% | 32.9만 |
|---|
| 2026.09.11 | ₩84,461 | ₩85,399 | ₩82,811 | ₩82,932 | -1.81% | 40.4만 |
|---|
| 2026.09.10 | ₩82,664 | ₩84,085 | ₩81,913 | ₩83,213 | +0.67% | 33.4만 |
|---|
| 2026.09.09 | ₩84,943 | ₩86,626 | ₩82,938 | ₩83,938 | -1.18% | 40.7만 |
|---|
| 2026.09.08 | ₩85,185 | ₩86,593 | ₩84,890 | ₩85,761 | +0.68% | 34.9만 |
|---|
| 2026.09.04 | ₩84,903 | ₩86,298 | ₩84,326 | ₩85,332 | +0.51% | 61.8만 |
|---|
| 2026.09.03 | ₩83,348 | ₩86,231 | ₩82,643 | ₩85,373 | +2.43% | 72.5만 |
|---|
| 2026.09.02 | ₩81,202 | ₩83,267 | ₩79,619 | ₩82,757 | +1.92% | 64.6만 |
|---|
| 2026.09.01 | ₩77,259 | ₩81,732 | ₩76,951 | ₩81,202 | +5.10% | 91.6만 |
|---|
| 2026.08.31 | ₩79,177 | ₩79,546 | ₩77,514 | ₩77,983 | -1.51% | 60.1만 |
|---|
| 2026.08.28 | ₩80,746 | ₩81,282 | ₩78,587 | ₩79,432 | -1.63% | 39.9만 |
|---|
| 2026.08.27 | ₩80,799 | ₩82,154 | ₩79,686 | ₩80,337 | -0.57% | 49만 |
|---|
| 2026.08.26 | ₩78,868 | ₩81,363 | ₩78,868 | ₩81,135 | +2.87% | 58.2만 |
|---|
| 2026.08.25 | ₩80,250 | ₩80,250 | ₩78,117 | ₩78,654 | -1.99% | 39.7만 |
|---|
| 2026.08.24 | ₩82,945 | ₩84,380 | ₩78,801 | ₩79,056 | -4.69% | 39.3만 |
|---|
| 2026.08.21 | ₩83,575 | ₩84,313 | ₩82,476 | ₩82,999 | -0.69% | 40만 |
|---|
| 2026.08.20 | ₩83,991 | ₩84,407 | ₩81,309 | ₩82,248 | -2.08% | 63.4만 |
|---|
| 2026.08.19 | ₩83,294 | ₩84,809 | ₩82,395 | ₩83,844 | +0.66% | 57.1만 |
|---|
| 2026.08.18 | ₩84,796 | ₩85,185 | ₩80,270 | ₩82,422 | -2.80% | 78.8만 |
|---|
| 2026.08.17 | ₩86,405 | ₩88,119 | ₩84,514 | ₩85,668 | -0.85% | 73.2만 |
|---|
| 2026.08.14 | ₩87,237 | ₩88,846 | ₩86,231 | ₩86,915 | -0.37% | 57.9만 |
|---|
| 2026.08.13 | ₩86,593 | ₩88,537 | ₩85,889 | ₩86,727 | +0.15% | 81만 |
|---|
| 2026.08.12 | ₩88,350 | ₩90,334 | ₩85,339 | ₩86,271 | -2.35% | 52.1만 |
|---|
| 2026.08.11 | ₩87,626 | ₩89,436 | ₩87,183 | ₩88,752 | +1.29% | 61만 |
|---|
| 2026.08.10 | ₩93,017 | ₩93,486 | ₩84,970 | ₩87,612 | -5.81% | 115.4만 |
|---|
| 2026.08.07 | ₩89,718 | ₩92,507 | ₩88,511 | ₩92,212 | +2.78% | 89만 |
|---|
| 2026.08.06 | ₩93,969 | ₩98,528 | ₩88,457 | ₩88,524 | -5.79% | 133.3만 |
|---|
| 2026.08.05 | ₩104,335 | ₩106,816 | ₩102,391 | ₩103,169 | -1.12% | 34.5만 |
|---|
| 2026.08.04 | ₩101,224 | ₩104,523 | ₩100,202 | ₩104,375 | +3.11% | 50.9만 |
|---|
| 2026.08.03 | ₩99,843 | ₩101,921 | ₩98,958 | ₩99,950 | +0.11% | 40.4만 |
|---|
| 2026.07.31 | ₩101,801 | ₩101,881 | ₩99,420 | ₩99,762 | -2.00% | 37.5만 |
|---|
| 2026.07.30 | ₩99,346 | ₩100,339 | ₩97,630 | ₩100,044 | +0.70% | 33.7만 |
|---|
| 2026.07.29 | ₩97,898 | ₩98,931 | ₩93,969 | ₩96,986 | -0.93% | 61.1만 |
|---|
| 2026.07.28 | ₩101,626 | ₩101,626 | ₩94,747 | ₩99,092 | -2.49% | 53.3만 |
|---|
| 2026.07.27 | ₩102,572 | ₩102,619 | ₩99,025 | ₩101,975 | -0.58% | 46.5만 |
|---|
| 2026.07.24 | ₩104,496 | ₩105,891 | ₩101,908 | ₩102,190 | -2.21% | 34.9만 |
|---|
| 2026.07.23 | ₩107,433 | ₩107,634 | ₩103,484 | ₩103,946 | -3.25% | 43.7만 |
|---|
| 2026.07.22 | ₩107,849 | ₩110,853 | ₩107,286 | ₩107,554 | -0.27% | 35.9만 |
|---|
| 2026.07.21 | ₩110,518 | ₩111,832 | ₩108,392 | ₩109,002 | -1.37% | 63.9만 |
|---|
| 2026.07.20 | ₩105,945 | ₩111,725 | ₩105,918 | ₩109,297 | +3.16% | 99.6만 |
|---|
| 2026.07.17 | ₩102,096 | ₩105,468 | ₩101,076 | ₩105,059 | +2.90% | 26.3만 |
|---|
| 2026.07.16 | ₩101,667 | ₩105,321 | ₩101,667 | ₩104,174 | +2.47% | 36.2만 |
|---|
| 2026.07.15 | ₩103,303 | ₩104,054 | ₩100,269 | ₩103,021 | -0.27% | 34.1만 |
|---|
| 2026.07.14 | ₩104,013 | ₩104,751 | ₩102,914 | ₩103,638 | -0.36% | 21.3만 |
|---|
| 2026.07.13 | ₩103,464 | ₩104,878 | ₩102,532 | ₩102,672 | -0.76% | 26만 |
|---|
| 2026.07.10 | ₩104,469 | ₩106,763 | ₩103,155 | ₩103,772 | -0.67% | 28.7만 |
|---|
| 2026.07.09 | ₩106,119 | ₩106,441 | ₩104,570 | ₩104,831 | -1.21% | 18.8만 |
|---|
| 2026.07.08 | ₩106,749 | ₩106,856 | ₩102,279 | ₩104,697 | -1.92% | 33.7만 |
|---|
| 2026.07.07 | ₩103,611 | ₩106,924 | ₩99,769 | ₩106,749 | +3.03% | 64.6만 |
|---|
| 2026.07.06 | ₩103,075 | ₩105,318 | ₩101,439 | ₩104,536 | +1.42% | 29.5만 |
|---|
| 2026.07.02 | ₩104,335 | ₩105,180 | ₩100,097 | ₩102,029 | -2.21% | 99.2만 |
|---|
| 2026.07.01 | ₩105,194 | ₩105,368 | ₩102,900 | ₩104,443 | -0.71% | 45.2만 |
|---|
| 2026.06.30 | ₩105,945 | ₩107,151 | ₩104,717 | ₩105,891 | -0.05% | 37.8만 |
|---|
| 2026.06.29 | ₩104,000 | ₩106,414 | ₩102,666 | ₩105,046 | +1.01% | 38.2만 |
|---|
| 2026.06.26 | ₩104,764 | ₩106,736 | ₩102,592 | ₩105,690 | +0.88% | 123.6만 |
|---|
| 2026.06.25 | ₩104,443 | ₩108,130 | ₩103,276 | ₩106,072 | +1.56% | 45.7만 |
|---|
| 2026.06.24 | ₩99,534 | ₩102,444 | ₩99,172 | ₩101,076 | +1.55% | 35.5만 |
|---|
| 2026.06.23 | ₩99,440 | ₩101,895 | ₩97,804 | ₩98,864 | -0.58% | 40.3만 |
|---|
| 2026.06.22 | ₩99,561 | ₩102,149 | ₩98,709 | ₩101,801 | +2.25% | 42.6만 |
|---|
| 2026.06.18 | ₩99,776 | ₩100,661 | ₩98,823 | ₩99,226 | -0.55% | 52.4만 |
|---|
| 2026.06.17 | ₩98,488 | ₩100,540 | ₩97,161 | ₩98,367 | -0.12% | 36.8만 |
|---|
| 2026.06.16 | ₩97,925 | ₩100,218 | ₩97,804 | ₩98,180 | +0.26% | 30.6만 |
|---|
| 2026.06.15 | ₩97,992 | ₩98,971 | ₩97,000 | ₩97,697 | -0.30% | 33만 |
|---|
| 2026.06.12 | ₩96,651 | ₩98,327 | ₩95,431 | ₩95,940 | -0.74% | 24.9만 |
|---|
| 2026.06.11 | ₩92,976 | ₩96,490 | ₩92,192 | ₩95,793 | +3.03% | 36.7만 |
|---|
| 2026.06.10 | ₩95,431 | ₩97,000 | ₩92,132 | ₩92,145 | -3.44% | 34.6만 |
|---|
| 2026.06.09 | ₩95,055 | ₩97,616 | ₩92,601 | ₩95,431 | +0.40% | 39.2만 |
|---|
| 2026.06.08 | ₩94,438 | ₩95,068 | ₩93,439 | ₩94,183 | -0.27% | 26.5만 |
|---|
| 2026.06.05 | ₩96,557 | ₩97,751 | ₩93,338 | ₩93,446 | -3.22% | 32.4만 |
|---|
| 2026.06.04 | ₩97,603 | ₩97,643 | ₩96,007 | ₩96,490 | -1.14% | 29.5만 |
|---|
| 2026.06.03 | ₩96,772 | ₩97,549 | ₩94,934 | ₩97,134 | +0.37% | 42.9만 |
|---|
| 2026.06.02 | ₩92,936 | ₩97,509 | ₩92,775 | ₩97,013 | +4.39% | 57.9만 |
|---|
| 2026.06.01 | ₩90,361 | ₩93,030 | ₩89,939 | ₩92,936 | +2.85% | 56.1만 |
|---|
| 2026.05.29 | ₩93,942 | ₩95,216 | ₩90,281 | ₩90,884 | -3.25% | 42.9만 |
|---|
| 2026.05.28 | ₩94,358 | ₩94,592 | ₩93,104 | ₩94,130 | -0.24% | 38만 |
|---|
| 2026.05.27 | ₩92,990 | ₩95,793 | ₩91,018 | ₩95,042 | +2.21% | 36.5만 |
|---|
| 2026.05.26 | ₩89,463 | ₩93,023 | ₩89,087 | ₩92,842 | +3.78% | 41.1만 |
|---|
| 2026.05.22 | ₩87,102 | ₩89,382 | ₩86,191 | ₩88,913 | +2.08% | 36.8만 |
|---|
| 2026.05.21 | ₩87,257 | ₩87,572 | ₩83,897 | ₩86,928 | -0.38% | 58.8만 |
|---|
| 2026.05.20 | ₩86,620 | ₩89,516 | ₩84,658 | ₩87,572 | +1.10% | 69.4만 |
|---|
| 2026.05.19 | ₩96,155 | ₩96,624 | ₩85,815 | ₩86,700 | -9.83% | 85.8만 |
|---|
| 2026.05.18 | ₩97,040 | ₩98,904 | ₩95,595 | ₩97,549 | +0.53% | 81.3만 |
|---|
| 2026.05.15 | ₩95,766 | ₩97,067 | ₩93,772 | ₩96,383 | +0.64% | 76.3만 |
|---|
| 2026.05.14 | ₩96,195 | ₩98,636 | ₩95,726 | ₩97,161 | +1.00% | 62.1만 |
|---|
| 2026.05.13 | ₩92,976 | ₩95,994 | ₩92,950 | ₩95,216 | +2.41% | 46.9만 |
|---|
| 2026.05.12 | ₩93,566 | ₩94,291 | ₩91,272 | ₩92,976 | -0.63% | 39.6만 |
|---|
| 2026.05.11 | ₩95,323 | ₩95,893 | ₩90,670 | ₩94,358 | -1.01% | 64.1만 |
|---|
| 2026.05.08 | ₩95,001 | ₩98,099 | ₩94,532 | ₩95,243 | +0.25% | 52.6만 |
|---|
| 2026.05.07 | ₩102,129 | ₩109,311 | ₩94,857 | ₩95,001 | -6.98% | 170.8만 |
|---|
| 2026.05.06 | ₩86,486 | ₩88,511 | ₩85,694 | ₩87,223 | +0.85% | 60.1만 |
|---|
| 2026.05.05 | ₩84,796 | ₩86,097 | ₩84,192 | ₩85,010 | +0.25% | 29.3만 |
|---|
| 2026.05.04 | ₩83,750 | ₩85,037 | ₩83,012 | ₩84,340 | +0.70% | 38만 |
|---|
| 2026.05.01 | ₩85,802 | ₩86,606 | ₩83,790 | ₩84,313 | -1.73% | 33.8만 |
|---|
| 2026.04.30 | ₩81,859 | ₩86,036 | ₩81,859 | ₩85,976 | +5.03% | 31.9만 |
|---|
| 2026.04.29 | ₩84,112 | ₩84,976 | ₩81,584 | ₩82,395 | -2.04% | 22.5만 |
|---|
| 2026.04.28 | ₩86,486 | ₩86,486 | ₩83,254 | ₩84,394 | -2.42% | 36.8만 |
|---|
| 2026.04.27 | ₩87,170 | ₩88,678 | ₩86,150 | ₩86,445 | -0.83% | 45.8만 |
|---|
| 2026.04.24 | ₩85,225 | ₩87,505 | ₩84,487 | ₩87,183 | +2.30% | 28.8만 |
|---|
| 2026.04.23 | ₩84,273 | ₩85,815 | ₩84,273 | ₩85,225 | +1.13% | 22.2만 |
|---|
| 2026.04.22 | ₩84,166 | ₩84,852 | ₩83,291 | ₩83,616 | -0.65% | 21만 |
|---|
| 2026.04.21 | ₩84,474 | ₩86,204 | ₩82,784 | ₩83,857 | -0.73% | 46.9만 |
|---|
| 2026.04.20 | ₩82,824 | ₩84,554 | ₩82,570 | ₩84,447 | +1.96% | 22.6만 |
|---|
| 2026.04.17 | ₩80,545 | ₩83,575 | ₩80,095 | ₩82,824 | +2.83% | 36.6만 |
|---|
| 2026.04.16 | ₩82,851 | ₩83,354 | ₩78,855 | ₩79,297 | -4.29% | 41.9만 |
|---|
| 2026.04.15 | ₩86,553 | ₩87,216 | ₩82,878 | ₩83,280 | -3.78% | 29.9만 |
|---|
| 2026.04.14 | ₩86,445 | ₩87,800 | ₩85,815 | ₩87,049 | +0.70% | 37.1만 |
|---|
| 2026.04.13 | ₩84,662 | ₩87,035 | ₩83,750 | ₩86,445 | +2.11% | 38만 |
|---|
| 2026.04.10 | ₩85,332 | ₩85,922 | ₩84,353 | ₩84,554 | -0.91% | 36.6만 |
|---|
| 2026.04.09 | ₩82,047 | ₩85,587 | ₩81,966 | ₩85,332 | +4.00% | 49.1만 |
|---|
| 2026.04.08 | ₩81,618 | ₩82,583 | ₩80,880 | ₩82,167 | +0.67% | 38.2만 |
|---|
| 2026.04.07 | ₩76,320 | ₩78,654 | ₩76,173 | ₩78,506 | +2.86% | 26.1만 |
|---|
| 2026.04.06 | ₩78,654 | ₩79,365 | ₩76,615 | ₩77,031 | -2.06% | 24.8만 |
|---|
| 2026.04.02 | ₩76,837 | ₩79,485 | ₩76,837 | ₩78,627 | +2.33% | 18.4만 |
|---|
| 2026.04.01 | ₩76,884 | ₩79,700 | ₩76,884 | ₩78,788 | +2.48% | 35.5만 |
|---|
| 2026.03.31 | ₩73,880 | ₩76,736 | ₩73,115 | ₩76,159 | +3.09% | 51.8만 |
|---|
| 2026.03.30 | ₩74,791 | ₩74,865 | ₩71,841 | ₩72,981 | -2.42% | 23.3만 |
|---|
| 2026.03.27 | ₩75,489 | ₩76,293 | ₩73,906 | ₩73,906 | -2.10% | 19.8만 |
|---|
| 2026.03.26 | ₩76,092 | ₩77,353 | ₩75,563 | ₩75,905 | -0.25% | 24.8만 |
|---|
| 2026.03.25 | ₩76,253 | ₩77,085 | ₩75,556 | ₩77,058 | +1.06% | 21.6만 |
|---|
| 2026.03.24 | ₩74,309 | ₩76,669 | ₩73,316 | ₩75,542 | +1.66% | 29.9만 |
|---|
| 2026.03.23 | ₩73,638 | ₩75,677 | ₩73,350 | ₩74,148 | +0.69% | 36.6만 |
|---|
| 2026.03.20 | ₩74,054 | ₩74,054 | ₩71,211 | ₩71,653 | -3.24% | 58.7만 |
|---|
| 2026.03.19 | ₩71,989 | ₩74,362 | ₩70,661 | ₩73,960 | +2.74% | 27.8만 |
|---|
| 2026.03.18 | ₩72,552 | ₩74,067 | ₩71,881 | ₩72,297 | -0.35% | 49.1만 |
|---|
| 2026.03.17 | ₩72,834 | ₩73,330 | ₩70,928 | ₩73,075 | +0.33% | 36.8만 |
|---|
| 2026.03.16 | ₩72,297 | ₩72,773 | ₩71,191 | ₩72,217 | -0.11% | 30.1만 |
|---|
| 2026.03.13 | ₩72,404 | ₩72,572 | ₩70,406 | ₩71,586 | -1.13% | 31.3만 |
|---|
| 2026.03.12 | ₩70,661 | ₩72,820 | ₩70,259 | ₩71,747 | +1.54% | 45.2만 |
|---|
| 2026.03.11 | ₩71,613 | ₩73,222 | ₩70,138 | ₩71,922 | +0.43% | 34.7만 |
|---|
| 2026.03.10 | ₩71,157 | ₩72,807 | ₩70,849 | ₩71,640 | +0.68% | 27.9만 |
|---|
| 2026.03.09 | ₩72,243 | ₩72,243 | ₩69,320 | ₩71,157 | -1.50% | 30.4만 |
|---|
| 2026.03.06 | ₩73,987 | ₩74,389 | ₩72,552 | ₩73,410 | -0.78% | 39.2만 |
|---|
| 2026.03.05 | ₩77,125 | ₩78,479 | ₩74,081 | ₩75,730 | -1.81% | 41.6만 |
|---|
| 2026.03.04 | ₩77,876 | ₩79,284 | ₩77,286 | ₩78,077 | +0.26% | 39만 |
|---|
| 2026.03.03 | ₩75,288 | ₩77,795 | ₩74,577 | ₩77,152 | +2.48% | 39.6만 |
|---|
| 2026.03.02 | ₩77,192 | ₩78,218 | ₩75,333 | ₩77,272 | +0.10% | 35.1만 |
|---|
| 2026.02.27 | ₩78,318 | ₩79,794 | ₩77,205 | ₩78,144 | -0.22% | 37.2만 |
|---|
| 2026.02.26 | ₩83,616 | ₩83,817 | ₩78,419 | ₩78,922 | -5.61% | 50.3만 |
|---|
| 2026.02.25 | ₩83,482 | ₩84,353 | ₩81,175 | ₩83,589 | +0.13% | 48.5만 |
|---|
| 2026.02.24 | ₩81,135 | ₩83,334 | ₩80,893 | ₩83,160 | +2.50% | 27.2만 |
|---|
| 2026.02.23 | ₩81,416 | ₩82,959 | ₩79,955 | ₩81,242 | -0.21% | 42.5만 |
|---|
| 2026.02.20 | ₩80,920 | ₩83,066 | ₩76,548 | ₩81,805 | +1.09% | 63.7만 |
|---|
| 2026.02.19 | ₩81,778 | ₩83,817 | ₩79,914 | ₩81,162 | -0.75% | 53.6만 |
|---|
| 2026.02.18 | ₩81,229 | ₩83,884 | ₩80,947 | ₩82,127 | +1.11% | 52.1만 |
|---|
| 2026.02.17 | ₩77,286 | ₩81,001 | ₩76,951 | ₩80,451 | +4.10% | 62.6만 |
|---|
| 2026.02.13 | ₩75,395 | ₩77,869 | ₩74,959 | ₩77,232 | +2.44% | 42.5만 |
|---|
| 2026.02.12 | ₩77,795 | ₩78,573 | ₩74,396 | ₩75,046 | -3.53% | 74만 |
|---|
| 2026.02.11 | ₩76,361 | ₩77,621 | ₩75,945 | ₩77,474 | +1.46% | 32.6만 |
|---|
| 2026.02.10 | ₩77,138 | ₩77,849 | ₩75,140 | ₩76,092 | -1.36% | 31만 |
|---|
| 2026.02.09 | ₩79,150 | ₩80,357 | ₩76,334 | ₩76,897 | -2.85% | 50.9만 |
|---|
| 2026.02.06 | ₩74,805 | ₩79,593 | ₩74,791 | ₩79,405 | +6.15% | 71.7만 |
|---|
| 2026.02.05 | ₩69,642 | ₩76,615 | ₩67,925 | ₩74,483 | +6.95% | 134.6만 |
|---|
| 2026.02.04 | ₩70,178 | ₩70,835 | ₩66,289 | ₩66,638 | -5.04% | 63.2만 |
|---|
| 2026.02.03 | ₩68,636 | ₩70,480 | ₩68,059 | ₩70,326 | +2.46% | 43.6만 |
|---|
| 2026.02.02 | ₩67,241 | ₩68,737 | ₩66,490 | ₩68,475 | +1.83% | 35.9만 |
|---|
| 2026.01.30 | ₩66,048 | ₩67,811 | ₩66,048 | ₩67,469 | +2.15% | 32.6만 |
|---|
| 2026.01.29 | ₩66,785 | ₩67,295 | ₩65,619 | ₩66,517 | -0.40% | 36.2만 |
|---|
| 2026.01.28 | ₩68,140 | ₩68,140 | ₩65,954 | ₩66,732 | -2.07% | 34만 |
|---|
| 2026.01.27 | ₩67,094 | ₩67,912 | ₩65,726 | ₩67,872 | +1.16% | 28.6만 |
|---|
| 2026.01.26 | ₩66,410 | ₩67,080 | ₩65,377 | ₩66,993 | +0.88% | 32.9만 |
|---|
| 2026.01.23 | ₩66,758 | ₩67,711 | ₩66,343 | ₩66,477 | -0.42% | 37.4만 |
|---|
| 2026.01.22 | ₩65,766 | ₩67,241 | ₩65,592 | ₩67,134 | +2.08% | 34.7만 |
|---|
| 2026.01.21 | ₩65,981 | ₩66,718 | ₩63,607 | ₩65,766 | -0.33% | 79.4만 |
|---|
| 2026.01.20 | ₩65,377 | ₩67,509 | ₩64,801 | ₩65,820 | +0.68% | 52.4만 |
|---|
| 2026.01.16 | ₩65,981 | ₩66,155 | ₩64,546 | ₩65,753 | -0.35% | 132.6만 |
|---|
| 2026.01.15 | ₩65,605 | ₩67,577 | ₩65,357 | ₩66,168 | +0.86% | 49.9만 |
|---|
| 2026.01.14 | ₩64,801 | ₩66,249 | ₩64,425 | ₩65,578 | +1.20% | 53.7만 |
|---|
| 2026.01.13 | ₩65,860 | ₩66,302 | ₩65,337 | ₩65,605 | -0.39% | 27만 |
|---|
| 2026.01.12 | ₩64,425 | ₩66,732 | ₩64,012 | ₩65,712 | +2.00% | 31.7만 |
|---|
| 2026.01.09 | ₩64,385 | ₩65,525 | ₩63,231 | ₩64,948 | +0.87% | 28.2만 |
|---|
| 2026.01.08 | ₩63,030 | ₩64,398 | ₩63,030 | ₩64,170 | +1.81% | 50.2만 |
|---|
| 2026.01.07 | ₩63,701 | ₩64,076 | ₩62,273 | ₩63,111 | -0.93% | 35.8만 |
|---|
| 2026.01.06 | ₩63,017 | ₩63,607 | ₩62,293 | ₩63,553 | +0.85% | 35.5만 |
|---|
| 2026.01.05 | ₩62,923 | ₩64,217 | ₩62,628 | ₩64,090 | +1.85% | 37.4만 |
|---|
| 2026.01.02 | ₩63,982 | ₩63,982 | ₩62,266 | ₩62,708 | -1.99% | 44.8만 |
|---|
| 2025.12.31 | ₩62,480 | ₩63,325 | ₩61,877 | ₩63,030 | +0.88% | 61.7만 |
|---|
| 2025.12.30 | ₩66,423 | ₩66,732 | ₩62,360 | ₩62,480 | -5.94% | 78.7만 |
|---|
| 2025.12.29 | ₩68,046 | ₩68,247 | ₩66,893 | ₩67,174 | -1.28% | 32.6만 |
|---|
| 2025.12.26 | ₩69,615 | ₩69,923 | ₩67,885 | ₩68,046 | -2.25% | 30.6만 |
|---|
| 2025.12.24 | ₩69,280 | ₩69,990 | ₩68,395 | ₩69,521 | +0.35% | 17.9만 |
|---|
| 2025.12.23 | ₩70,017 | ₩70,929 | ₩69,286 | ₩69,709 | -0.44% | 24.6만 |
|---|
| 2025.12.22 | ₩69,387 | ₩70,587 | ₩69,387 | ₩70,232 | +1.22% | 40.5만 |
|---|
| 2025.12.19 | ₩69,816 | ₩70,460 | ₩68,435 | ₩69,360 | -0.65% | 47.3만 |
|---|
| 2025.12.18 | ₩69,736 | ₩70,473 | ₩68,864 | ₩69,065 | -0.96% | 40.6만 |
|---|
| 2025.12.17 | ₩68,515 | ₩69,816 | ₩68,515 | ₩69,400 | +1.29% | 34.7만 |
|---|
| 2025.12.16 | ₩68,663 | ₩70,956 | ₩68,663 | ₩68,690 | +0.04% | 38.7만 |
|---|
| 2025.12.15 | ₩68,180 | ₩70,339 | ₩67,603 | ₩68,408 | +0.33% | 33.5만 |
|---|
| 2025.12.12 | ₩69,306 | ₩70,138 | ₩67,147 | ₩67,536 | -2.55% | 47.2만 |
|---|
| 2025.12.11 | ₩68,341 | ₩69,534 | ₩67,818 | ₩69,038 | +1.02% | 47.2만 |
|---|
| 2025.12.10 | ₩68,234 | ₩69,709 | ₩66,745 | ₩68,274 | +0.06% | 40.6만 |
|---|
| 2025.12.09 | ₩67,992 | ₩69,025 | ₩67,697 | ₩67,952 | -0.06% | 29.2만 |
|---|
| 2025.12.08 | ₩69,052 | ₩69,052 | ₩67,281 | ₩67,764 | -1.86% | 32.8만 |
|---|
| 2025.12.05 | ₩68,220 | ₩68,931 | ₩67,054 | ₩68,757 | +0.79% | 40.8만 |
|---|
| 2025.12.04 | ₩68,783 | ₩69,092 | ₩67,590 | ₩68,274 | -0.74% | 43.2만 |
|---|
| 2025.12.03 | ₩68,153 | ₩69,266 | ₩68,032 | ₩68,435 | +0.41% | 27.5만 |
|---|
| 2025.12.02 | ₩68,421 | ₩69,253 | ₩67,764 | ₩67,992 | -0.63% | 70.4만 |
|---|
| 2025.12.01 | ₩69,561 | ₩69,722 | ₩67,697 | ₩67,764 | -2.58% | 39.7만 |
|---|
| 2025.11.28 | ₩70,513 | ₩70,996 | ₩68,891 | ₩70,031 | -0.68% | 19만 |
|---|
| 2025.11.26 | ₩69,159 | ₩71,077 | ₩68,873 | ₩70,728 | +2.27% | 43.5만 |
|---|
| 2025.11.25 | ₩74,872 | ₩74,872 | ₩66,021 | ₩69,521 | -7.15% | 122.6만 |
|---|
| 2025.11.24 | ₩72,418 | ₩74,416 | ₩70,674 | ₩73,571 | +1.59% | 86.4만 |
|---|
| 2025.11.21 | ₩67,724 | ₩72,606 | ₩67,724 | ₩72,176 | +6.57% | 49.1만 |
|---|
| 2025.11.20 | ₩69,441 | ₩70,057 | ₩67,436 | ₩68,093 | -1.94% | 33.6만 |
|---|
| 2025.11.19 | ₩68,073 | ₩68,777 | ₩67,442 | ₩68,059 | -0.02% | 21.5만 |
|---|
| 2025.11.18 | ₩66,316 | ₩68,783 | ₩66,316 | ₩67,523 | +1.82% | 35.4만 |
|---|
| 2025.11.17 | ₩68,609 | ₩68,649 | ₩66,665 | ₩67,054 | -2.27% | 26.8만 |
|---|
| 2025.11.14 | ₩68,515 | ₩69,333 | ₩67,670 | ₩68,623 | +0.16% | 39.7만 |
|---|
| 2025.11.13 | ₩68,368 | ₩69,950 | ₩68,368 | ₩69,602 | +1.80% | 30.5만 |
|---|
| 2025.11.12 | ₩68,596 | ₩69,736 | ₩68,207 | ₩69,213 | +0.90% | 27.5만 |
|---|
| 2025.11.11 | ₩69,011 | ₩69,210 | ₩67,737 | ₩68,059 | -1.38% | 31.8만 |
|---|
| 2025.11.10 | ₩68,395 | ₩69,119 | ₩66,661 | ₩69,011 | +0.90% | 31.7만 |
|---|
| 2025.11.07 | ₩67,402 | ₩68,589 | ₩66,732 | ₩67,536 | +0.20% | 36.8만 |
|---|
| 2025.11.06 | ₩69,119 | ₩69,300 | ₩67,235 | ₩67,778 | -1.94% | 26.2만 |
|---|
| 2025.11.05 | ₩68,395 | ₩69,186 | ₩67,972 | ₩68,877 | +0.71% | 33.7만 |
|---|
| 2025.11.04 | ₩68,180 | ₩68,506 | ₩67,161 | ₩68,073 | -0.16% | 28.9만 |
|---|
| 2025.11.03 | ₩68,032 | ₩70,332 | ₩66,758 | ₩69,239 | +1.77% | 85.5만 |
|---|
| 2025.10.31 | ₩67,027 | ₩67,778 | ₩66,651 | ₩67,000 | -0.04% | 38.6만 |
|---|
| 2025.10.30 | ₩69,534 | ₩69,937 | ₩66,356 | ₩67,027 | -3.61% | 65.3만 |
|---|
| 2025.10.29 | ₩71,653 | ₩72,659 | ₩69,052 | ₩69,467 | -3.05% | 66.9만 |
|---|
| 2025.10.28 | ₩71,157 | ₩72,163 | ₩69,749 | ₩71,975 | +1.15% | 39.8만 |
|---|
| 2025.10.27 | ₩75,730 | ₩75,777 | ₩71,238 | ₩71,264 | -5.90% | 91.2만 |
|---|
| 2025.10.24 | ₩75,945 | ₩76,454 | ₩74,738 | ₩75,610 | -0.44% | 40.9만 |
|---|
| 2025.10.23 | ₩73,719 | ₩75,502 | ₩73,122 | ₩74,818 | +1.49% | 48만 |
|---|
| 2025.10.22 | ₩74,791 | ₩75,087 | ₩72,968 | ₩73,933 | -1.15% | 48.1만 |
|---|
| 2025.10.21 | ₩73,745 | ₩74,979 | ₩72,619 | ₩74,791 | +1.42% | 39.6만 |
|---|
| 2025.10.20 | ₩73,450 | ₩74,543 | ₩73,102 | ₩74,161 | +0.97% | 28.4만 |
|---|
| 2025.10.17 | ₩74,014 | ₩74,912 | ₩72,163 | ₩72,713 | -1.76% | 40.5만 |
|---|
| 2025.10.16 | ₩76,723 | ₩76,870 | ₩73,437 | ₩74,148 | -3.36% | 36.4만 |
|---|
| 2025.10.15 | ₩75,610 | ₩78,453 | ₩74,885 | ₩76,656 | +1.38% | 52.4만 |
|---|
| 2025.10.14 | ₩73,303 | ₩76,280 | ₩72,914 | ₩75,596 | +3.13% | 30.6만 |
|---|
| 2025.10.13 | ₩74,993 | ₩75,221 | ₩73,363 | ₩74,027 | -1.29% | 25.7만 |
|---|
| 2025.10.10 | ₩74,711 | ₩76,159 | ₩72,914 | ₩73,544 | -1.56% | 43.7만 |
|---|