시장 데이터를 불러오는 중
전체 종목
바슈롬 과거 주가
Bausch + Lomb Corporation Common Shares · BLCO · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bausch + Lomb Corporation Common Shares · BLCO · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,020 | ₩23,368 | ₩22,993 | ₩23,140 | +0.52% | 23.4만 |
| 2026.10.08 | ₩23,408 | ₩23,408 | ₩22,819 | ₩22,939 | -2.00% | 35.9만 |
| 2026.10.07 | ₩23,314 | ₩23,327 | ₩23,020 | ₩23,194 | -0.52% | 34.9만 |
| 2026.10.06 | ₩22,926 | ₩23,154 | ₩22,672 | ₩22,980 | +0.23% | 32만 |
| 2026.10.05 | ₩22,953 | ₩23,294 | ₩22,839 | ₩22,966 | +0.06% | 40.3만 |
| 2026.10.02 | ₩22,913 | ₩22,953 | ₩22,471 | ₩22,886 | -0.12% | 35.4만 |
| 2026.10.01 | ₩22,605 | ₩22,879 | ₩22,431 | ₩22,659 | +0.24% | 58.4만 |
| 2026.09.30 | ₩22,939 | ₩23,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,739 |
| -0.87% |
| 23.3만 |
| 2026.09.29 | ₩22,618 | ₩22,993 | ₩22,364 | ₩22,926 | +1.36% | 23.2만 |
|---|
| 2026.09.28 | ₩22,471 | ₩22,712 | ₩22,204 | ₩22,672 | +0.89% | 41.9만 |
|---|
| 2026.09.25 | ₩22,632 | ₩22,705 | ₩22,498 | ₩22,552 | -0.35% | 16.2만 |
|---|
| 2026.09.24 | ₩22,766 | ₩22,859 | ₩22,458 | ₩22,471 | -1.29% | 17.1만 |
|---|
| 2026.09.23 | ₩23,167 | ₩23,307 | ₩22,538 | ₩22,806 | -1.56% | 29.9만 |
|---|
| 2026.09.22 | ₩22,645 | ₩23,220 | ₩22,485 | ₩23,167 | +2.30% | 27.7만 |
|---|
| 2026.09.21 | ₩22,739 | ₩22,752 | ₩22,338 | ₩22,471 | -1.18% | 48.3만 |
|---|
| 2026.09.18 | ₩22,418 | ₩22,739 | ₩22,204 | ₩22,538 | +0.54% | 35.9만 |
|---|
| 2026.09.17 | ₩23,020 | ₩23,115 | ₩22,344 | ₩22,431 | -2.56% | 47.9만 |
|---|
| 2026.09.16 | ₩23,033 | ₩23,194 | ₩22,752 | ₩22,832 | -0.87% | 19.4만 |
|---|
| 2026.09.15 | ₩23,608 | ₩23,608 | ₩22,939 | ₩23,047 | -2.38% | 36.2만 |
|---|
| 2026.09.14 | ₩23,327 | ₩23,622 | ₩23,073 | ₩23,515 | +0.80% | 20.5만 |
|---|
| 2026.09.11 | ₩23,796 | ₩23,796 | ₩22,752 | ₩23,073 | -3.04% | 46만 |
|---|
| 2026.09.10 | ₩23,662 | ₩23,755 | ₩23,267 | ₩23,475 | -0.79% | 52.1만 |
|---|
| 2026.09.09 | ₩23,809 | ₩24,351 | ₩23,582 | ₩23,796 | -0.06% | 48.5만 |
|---|
| 2026.09.08 | ₩23,809 | ₩24,023 | ₩23,368 | ₩23,715 | -0.39% | 33.6만 |
|---|
| 2026.09.04 | ₩23,969 | ₩24,304 | ₩23,889 | ₩24,130 | +0.67% | 41.4만 |
|---|
| 2026.09.03 | ₩24,371 | ₩24,438 | ₩23,769 | ₩24,264 | -0.44% | 29.9만 |
|---|
| 2026.09.02 | ₩23,996 | ₩24,698 | ₩23,896 | ₩24,076 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩23,608 | ₩24,004 | ₩23,582 | ₩23,916 | +1.30% | 64.6만 |
|---|
| 2026.08.31 | ₩22,752 | ₩23,421 | ₩22,739 | ₩23,381 | +2.76% | 62.5만 |
|---|
| 2026.08.28 | ₩22,953 | ₩23,140 | ₩22,659 | ₩22,939 | -0.06% | 40.3만 |
|---|
| 2026.08.27 | ₩23,113 | ₩23,261 | ₩22,672 | ₩22,913 | -0.87% | 55.9만 |
|---|
| 2026.08.26 | ₩23,180 | ₩23,207 | ₩22,806 | ₩23,073 | -0.46% | 35.1만 |
|---|
| 2026.08.25 | ₩23,327 | ₩23,327 | ₩22,739 | ₩23,073 | -1.09% | 47.6만 |
|---|
| 2026.08.24 | ₩23,127 | ₩23,488 | ₩23,020 | ₩23,167 | +0.17% | 29.1만 |
|---|
| 2026.08.21 | ₩23,127 | ₩23,341 | ₩22,953 | ₩23,060 | -0.29% | 24만 |
|---|
| 2026.08.20 | ₩23,180 | ₩23,368 | ₩22,792 | ₩23,006 | -0.75% | 41.2만 |
|---|
| 2026.08.19 | ₩23,087 | ₩23,769 | ₩23,087 | ₩23,341 | +1.10% | 53.8만 |
|---|
| 2026.08.18 | ₩22,819 | ₩23,394 | ₩22,792 | ₩22,792 | -0.12% | 43만 |
|---|
| 2026.08.17 | ₩22,739 | ₩22,898 | ₩22,425 | ₩22,739 | 0.00% | 40.8만 |
|---|
| 2026.08.14 | ₩22,792 | ₩22,966 | ₩22,618 | ₩22,806 | +0.06% | 23.7만 |
|---|
| 2026.08.13 | ₩22,364 | ₩22,792 | ₩22,204 | ₩22,712 | +1.56% | 41.1만 |
|---|
| 2026.08.12 | ₩22,244 | ₩22,585 | ₩21,776 | ₩22,418 | +0.78% | 38.8만 |
|---|
| 2026.08.11 | ₩22,338 | ₩22,799 | ₩22,338 | ₩22,565 | +1.02% | 19.6만 |
|---|
| 2026.08.10 | ₩22,297 | ₩22,739 | ₩22,204 | ₩22,511 | +0.96% | 32.5만 |
|---|
| 2026.08.07 | ₩21,976 | ₩22,445 | ₩21,876 | ₩22,445 | +2.13% | 25.8만 |
|---|
| 2026.08.06 | ₩22,485 | ₩22,485 | ₩21,816 | ₩21,869 | -2.74% | 32.9만 |
|---|
| 2026.08.05 | ₩22,525 | ₩22,525 | ₩21,602 | ₩22,418 | -0.48% | 22.1만 |
|---|
| 2026.08.04 | ₩22,445 | ₩22,445 | ₩22,070 | ₩22,311 | -0.60% | 32만 |
|---|
| 2026.08.03 | ₩22,725 | ₩22,879 | ₩22,137 | ₩22,431 | -1.29% | 42.9만 |
|---|
| 2026.07.31 | ₩22,659 | ₩22,659 | ₩21,916 | ₩22,618 | -0.18% | 46.9만 |
|---|
| 2026.07.30 | ₩21,589 | ₩22,752 | ₩21,401 | ₩22,725 | +5.27% | 59.9만 |
|---|
| 2026.07.29 | ₩21,615 | ₩22,618 | ₩20,920 | ₩21,669 | +0.25% | 59.2만 |
|---|
| 2026.07.28 | ₩22,150 | ₩22,471 | ₩21,809 | ₩22,217 | +0.30% | 81만 |
|---|
| 2026.07.27 | ₩21,910 | ₩22,117 | ₩21,722 | ₩21,776 | -0.61% | 69.7만 |
|---|
| 2026.07.24 | ₩21,602 | ₩21,789 | ₩21,401 | ₩21,629 | +0.12% | 56.4만 |
|---|
| 2026.07.23 | ₩21,080 | ₩21,535 | ₩21,067 | ₩21,375 | +1.40% | 41만 |
|---|
| 2026.07.22 | ₩21,415 | ₩21,582 | ₩21,134 | ₩21,334 | -0.37% | 44.7만 |
|---|
| 2026.07.21 | ₩21,054 | ₩21,486 | ₩21,054 | ₩21,388 | +1.59% | 40.4만 |
|---|
| 2026.07.20 | ₩21,736 | ₩21,950 | ₩21,201 | ₩21,375 | -1.66% | 35만 |
|---|
| 2026.07.17 | ₩22,324 | ₩22,632 | ₩21,662 | ₩21,749 | -2.58% | 33.4만 |
|---|
| 2026.07.16 | ₩22,057 | ₩22,511 | ₩21,896 | ₩22,485 | +1.94% | 50.1만 |
|---|
| 2026.07.15 | ₩21,361 | ₩21,963 | ₩21,348 | ₩21,776 | +1.94% | 50.1만 |
|---|
| 2026.07.14 | ₩21,856 | ₩21,856 | ₩21,281 | ₩21,348 | -2.33% | 33.9만 |
|---|
| 2026.07.13 | ₩21,669 | ₩22,070 | ₩21,548 | ₩21,682 | +0.06% | 30.1만 |
|---|
| 2026.07.10 | ₩22,311 | ₩22,431 | ₩21,375 | ₩21,709 | -2.70% | 25.7만 |
|---|
| 2026.07.09 | ₩22,391 | ₩22,485 | ₩22,030 | ₩22,378 | -0.06% | 27.5만 |
|---|
| 2026.07.08 | ₩22,725 | ₩22,725 | ₩21,910 | ₩22,284 | -1.94% | 36.3만 |
|---|
| 2026.07.07 | ₩23,140 | ₩23,354 | ₩22,873 | ₩22,873 | -1.16% | 32.2만 |
|---|
| 2026.07.06 | ₩22,980 | ₩23,020 | ₩22,725 | ₩22,886 | -0.41% | 36만 |
|---|
| 2026.07.02 | ₩22,445 | ₩23,073 | ₩22,124 | ₩22,953 | +2.26% | 49.3만 |
|---|
| 2026.07.01 | ₩22,297 | ₩22,725 | ₩22,137 | ₩22,137 | -0.72% | 49.3만 |
|---|
| 2026.06.30 | ₩21,869 | ₩22,284 | ₩21,829 | ₩22,150 | +1.28% | 42.3만 |
|---|
| 2026.06.29 | ₩22,003 | ₩22,284 | ₩21,722 | ₩22,244 | +1.09% | 30.7만 |
|---|
| 2026.06.26 | ₩21,348 | ₩22,324 | ₩21,308 | ₩21,829 | +2.26% | 41.5만 |
|---|
| 2026.06.25 | ₩20,920 | ₩21,441 | ₩20,920 | ₩21,281 | +1.73% | 34만 |
|---|
| 2026.06.24 | ₩20,452 | ₩21,254 | ₩20,452 | ₩20,746 | +1.44% | 29.7만 |
|---|
| 2026.06.23 | ₩19,876 | ₩20,465 | ₩19,876 | ₩20,385 | +2.56% | 41.8만 |
|---|
| 2026.06.22 | ₩19,863 | ₩20,211 | ₩19,743 | ₩19,970 | +0.54% | 43.9만 |
|---|
| 2026.06.18 | ₩19,903 | ₩20,064 | ₩19,823 | ₩19,890 | -0.07% | 33.6만 |
|---|
| 2026.06.17 | ₩20,050 | ₩20,230 | ₩19,596 | ₩19,876 | -0.87% | 66.7만 |
|---|
| 2026.06.16 | ₩20,197 | ₩20,345 | ₩19,997 | ₩20,050 | -0.73% | 39.7만 |
|---|
| 2026.06.15 | ₩20,411 | ₩20,592 | ₩19,917 | ₩20,064 | -1.70% | 29.2만 |
|---|
| 2026.06.12 | ₩20,599 | ₩20,652 | ₩20,117 | ₩20,171 | -2.08% | 27.6만 |
|---|
| 2026.06.11 | ₩20,465 | ₩20,605 | ₩20,157 | ₩20,452 | -0.07% | 34만 |
|---|
| 2026.06.10 | ₩20,719 | ₩20,987 | ₩20,331 | ₩20,411 | -1.48% | 25.9만 |
|---|
| 2026.06.09 | ₩20,532 | ₩21,087 | ₩20,532 | ₩20,933 | +1.95% | 47.4만 |
|---|
| 2026.06.08 | ₩20,572 | ₩20,759 | ₩20,224 | ₩20,304 | -1.30% | 38.1만 |
|---|
| 2026.06.05 | ₩20,465 | ₩20,826 | ₩20,365 | ₩20,679 | +1.05% | 58.5만 |
|---|
| 2026.06.04 | ₩20,077 | ₩20,719 | ₩20,077 | ₩20,532 | +2.27% | 38.8만 |
|---|
| 2026.06.03 | ₩19,903 | ₩20,090 | ₩19,796 | ₩19,890 | -0.07% | 110.7만 |
|---|
| 2026.06.02 | ₩20,452 | ₩20,545 | ₩19,983 | ₩20,037 | -2.03% | 59만 |
|---|
| 2026.06.01 | ₩20,746 | ₩20,973 | ₩20,271 | ₩20,585 | -0.77% | 77.4만 |
|---|
| 2026.05.29 | ₩20,799 | ₩21,013 | ₩20,639 | ₩20,933 | +0.64% | 82만 |
|---|
| 2026.05.28 | ₩20,799 | ₩20,980 | ₩20,599 | ₩20,853 | +0.26% | 28.8만 |
|---|
| 2026.05.27 | ₩21,294 | ₩21,348 | ₩20,893 | ₩21,027 | -1.26% | 29.8만 |
|---|
| 2026.05.26 | ₩21,375 | ₩21,375 | ₩20,947 | ₩21,107 | -1.25% | 27.9만 |
|---|
| 2026.05.22 | ₩21,615 | ₩21,756 | ₩21,214 | ₩21,294 | -1.49% | 26.4만 |
|---|
| 2026.05.21 | ₩21,548 | ₩21,816 | ₩21,314 | ₩21,602 | +0.25% | 45.6만 |
|---|
| 2026.05.20 | ₩21,696 | ₩21,863 | ₩21,468 | ₩21,669 | -0.12% | 42.6만 |
|---|
| 2026.05.19 | ₩21,468 | ₩21,789 | ₩21,268 | ₩21,669 | +0.93% | 29.1만 |
|---|
| 2026.05.18 | ₩21,642 | ₩21,856 | ₩21,348 | ₩21,548 | -0.43% | 45.5만 |
|---|
| 2026.05.15 | ₩21,548 | ₩21,696 | ₩21,334 | ₩21,522 | -0.12% | 45.1만 |
|---|
| 2026.05.14 | ₩21,950 | ₩21,950 | ₩21,548 | ₩21,762 | -0.85% | 42.9만 |
|---|
| 2026.05.13 | ₩21,348 | ₩21,910 | ₩21,047 | ₩21,736 | +1.82% | 62.9만 |
|---|
| 2026.05.12 | ₩21,441 | ₩21,682 | ₩21,207 | ₩21,441 | 0.00% | 58.2만 |
|---|
| 2026.05.11 | ₩21,615 | ₩21,823 | ₩21,341 | ₩21,441 | -0.80% | 78.1만 |
|---|
| 2026.05.08 | ₩21,361 | ₩21,816 | ₩20,953 | ₩21,642 | +1.31% | 59.3만 |
|---|
| 2026.05.07 | ₩21,535 | ₩21,602 | ₩21,254 | ₩21,281 | -1.18% | 26.3만 |
|---|
| 2026.05.06 | ₩21,669 | ₩21,669 | ₩21,161 | ₩21,401 | -1.23% | 44.6만 |
|---|
| 2026.05.05 | ₩21,803 | ₩21,950 | ₩21,308 | ₩21,401 | -1.84% | 37.1만 |
|---|
| 2026.05.04 | ₩21,696 | ₩21,816 | ₩21,294 | ₩21,803 | +0.49% | 61만 |
|---|
| 2026.05.01 | ₩21,294 | ₩21,883 | ₩21,040 | ₩21,816 | +2.45% | 71.2만 |
|---|
| 2026.04.30 | ₩20,492 | ₩21,281 | ₩20,492 | ₩21,268 | +3.79% | 74.4만 |
|---|
| 2026.04.29 | ₩21,495 | ₩21,916 | ₩20,411 | ₩20,518 | -4.54% | 89.8만 |
|---|
| 2026.04.28 | ₩21,187 | ₩21,401 | ₩20,973 | ₩21,027 | -0.76% | 55만 |
|---|
| 2026.04.27 | ₩21,134 | ₩21,709 | ₩21,134 | ₩21,241 | +0.51% | 43.3만 |
|---|
| 2026.04.24 | ₩21,094 | ₩21,227 | ₩20,960 | ₩21,161 | +0.32% | 25.6만 |
|---|
| 2026.04.23 | ₩21,482 | ₩21,482 | ₩20,893 | ₩21,107 | -1.74% | 56.1만 |
|---|
| 2026.04.22 | ₩21,589 | ₩21,829 | ₩21,268 | ₩21,468 | -0.56% | 65.1만 |
|---|
| 2026.04.21 | ₩22,431 | ₩22,511 | ₩21,345 | ₩21,455 | -4.35% | 39.9만 |
|---|
| 2026.04.20 | ₩22,351 | ₩22,511 | ₩22,324 | ₩22,418 | +0.30% | 22만 |
|---|
| 2026.04.17 | ₩22,659 | ₩22,899 | ₩22,391 | ₩22,498 | -0.71% | 42.1만 |
|---|
| 2026.04.16 | ₩22,511 | ₩22,725 | ₩22,190 | ₩22,190 | -1.43% | 19.3만 |
|---|
| 2026.04.15 | ₩22,445 | ₩22,618 | ₩22,338 | ₩22,578 | +0.60% | 23.3만 |
|---|
| 2026.04.14 | ₩22,284 | ₩22,725 | ₩22,251 | ₩22,351 | +0.30% | 23.7만 |
|---|
| 2026.04.13 | ₩21,762 | ₩22,244 | ₩21,629 | ₩22,231 | +2.15% | 30만 |
|---|
| 2026.04.10 | ₩22,097 | ₩22,257 | ₩21,883 | ₩22,057 | -0.18% | 34.1만 |
|---|
| 2026.04.09 | ₩21,883 | ₩22,057 | ₩21,589 | ₩22,043 | +0.73% | 22.3만 |
|---|
| 2026.04.08 | ₩22,458 | ₩22,645 | ₩21,856 | ₩22,124 | -1.49% | 28만 |
|---|
| 2026.04.07 | ₩21,829 | ₩21,829 | ₩21,254 | ₩21,294 | -2.45% | 38.4만 |
|---|
| 2026.04.06 | ₩22,124 | ₩22,244 | ₩21,696 | ₩21,856 | -1.21% | 31.5만 |
|---|
| 2026.04.02 | ₩21,856 | ₩22,592 | ₩21,776 | ₩22,057 | +0.92% | 35만 |
|---|
| 2026.04.01 | ₩21,495 | ₩22,418 | ₩21,254 | ₩22,311 | +3.80% | 75.4만 |
|---|
| 2026.03.31 | ₩20,746 | ₩21,475 | ₩20,612 | ₩21,268 | +2.51% | 77.2만 |
|---|
| 2026.03.30 | ₩20,585 | ₩20,746 | ₩20,251 | ₩20,411 | -0.84% | 57.7만 |
|---|
| 2026.03.27 | ₩21,054 | ₩21,107 | ₩20,532 | ₩20,559 | -2.35% | 31.7만 |
|---|
| 2026.03.26 | ₩21,080 | ₩21,562 | ₩21,080 | ₩21,254 | +0.82% | 26.6만 |
|---|
| 2026.03.25 | ₩21,308 | ₩21,602 | ₩21,080 | ₩21,428 | +0.56% | 39.2만 |
|---|
| 2026.03.24 | ₩20,987 | ₩21,174 | ₩20,719 | ₩21,013 | +0.13% | 49만 |
|---|
| 2026.03.23 | ₩21,522 | ₩21,936 | ₩21,161 | ₩21,187 | -1.55% | 42.5만 |
|---|
| 2026.03.20 | ₩21,709 | ₩21,803 | ₩20,839 | ₩21,027 | -3.14% | 38.9만 |
|---|
| 2026.03.19 | ₩21,161 | ₩21,789 | ₩21,114 | ₩21,629 | +2.21% | 62.3만 |
|---|
| 2026.03.18 | ₩22,150 | ₩22,471 | ₩21,375 | ₩21,428 | -3.26% | 41만 |
|---|
| 2026.03.17 | ₩22,137 | ₩22,431 | ₩21,990 | ₩22,351 | +0.97% | 52.9만 |
|---|
| 2026.03.16 | ₩21,829 | ₩22,204 | ₩21,829 | ₩22,057 | +1.04% | 47.6만 |
|---|
| 2026.03.13 | ₩22,164 | ₩22,404 | ₩21,615 | ₩21,669 | -2.23% | 42.5만 |
|---|
| 2026.03.12 | ₩23,087 | ₩23,113 | ₩22,150 | ₩22,177 | -3.94% | 57.2만 |
|---|
| 2026.03.11 | ₩23,113 | ₩23,648 | ₩23,006 | ₩23,408 | +1.27% | 29.6만 |
|---|
| 2026.03.10 | ₩22,873 | ₩23,394 | ₩22,592 | ₩22,899 | +0.12% | 20.7만 |
|---|
| 2026.03.09 | ₩22,458 | ₩23,047 | ₩22,338 | ₩23,033 | +2.56% | 43.5만 |
|---|
| 2026.03.06 | ₩23,006 | ₩23,194 | ₩22,565 | ₩22,819 | -0.81% | 35.8만 |
|---|
| 2026.03.05 | ₩23,943 | ₩23,976 | ₩23,247 | ₩23,541 | -1.68% | 39.1만 |
|---|
| 2026.03.04 | ₩24,344 | ₩24,344 | ₩23,838 | ₩24,143 | -0.82% | 35.4만 |
|---|
| 2026.03.03 | ₩23,929 | ₩24,371 | ₩23,381 | ₩24,050 | +0.50% | 43.4만 |
|---|
| 2026.03.02 | ₩24,023 | ₩24,638 | ₩23,504 | ₩24,625 | +2.51% | 75.7만 |
|---|
| 2026.02.27 | ₩24,397 | ₩24,611 | ₩24,277 | ₩24,478 | +0.33% | 29.4만 |
|---|
| 2026.02.26 | ₩24,852 | ₩24,899 | ₩24,050 | ₩24,732 | -0.48% | 39.6만 |
|---|
| 2026.02.25 | ₩25,240 | ₩25,300 | ₩24,772 | ₩24,879 | -1.43% | 40.7만 |
|---|
| 2026.02.24 | ₩24,210 | ₩24,937 | ₩24,210 | ₩24,665 | +1.88% | 50.7만 |
|---|
| 2026.02.23 | ₩24,157 | ₩24,157 | ₩23,582 | ₩24,063 | -0.39% | 38.7만 |
|---|
| 2026.02.20 | ₩23,541 | ₩24,237 | ₩23,481 | ₩23,996 | +1.93% | 36.7만 |
|---|
| 2026.02.19 | ₩23,568 | ₩24,190 | ₩23,247 | ₩23,608 | +0.17% | 68.7만 |
|---|
| 2026.02.18 | ₩22,418 | ₩23,689 | ₩21,736 | ₩23,635 | +5.43% | 109.2만 |
|---|
| 2026.02.17 | ₩22,832 | ₩23,949 | ₩22,665 | ₩23,715 | +3.87% | 119.1만 |
|---|
| 2026.02.13 | ₩22,364 | ₩23,033 | ₩22,217 | ₩22,779 | +1.85% | 39.8만 |
|---|
| 2026.02.12 | ₩22,832 | ₩22,873 | ₩22,204 | ₩22,378 | -1.99% | 28.7만 |
|---|
| 2026.02.11 | ₩22,953 | ₩22,953 | ₩22,418 | ₩22,779 | -0.76% | 23.1만 |
|---|
| 2026.02.10 | ₩22,592 | ₩23,341 | ₩22,592 | ₩22,939 | +1.54% | 41.6만 |
|---|
| 2026.02.09 | ₩22,766 | ₩22,859 | ₩22,257 | ₩22,618 | -0.65% | 34.1만 |
|---|
| 2026.02.06 | ₩22,043 | ₩22,913 | ₩22,043 | ₩22,739 | +3.16% | 35.2만 |
|---|
| 2026.02.05 | ₩22,043 | ₩22,237 | ₩21,782 | ₩21,950 | -0.42% | 27.5만 |
|---|
| 2026.02.04 | ₩21,829 | ₩22,378 | ₩21,629 | ₩22,137 | +1.41% | 43.7만 |
|---|
| 2026.02.03 | ₩22,605 | ₩22,819 | ₩21,642 | ₩21,682 | -4.08% | 45.9만 |
|---|
| 2026.02.02 | ₩22,257 | ₩22,605 | ₩22,231 | ₩22,431 | +0.78% | 30.1만 |
|---|
| 2026.01.30 | ₩22,445 | ₩22,651 | ₩22,204 | ₩22,338 | -0.48% | 19.5만 |
|---|
| 2026.01.29 | ₩22,498 | ₩22,618 | ₩22,150 | ₩22,538 | +0.18% | 14만 |
|---|
| 2026.01.28 | ₩22,645 | ₩22,652 | ₩22,204 | ₩22,418 | -1.00% | 29.4만 |
|---|
| 2026.01.27 | ₩22,832 | ₩22,926 | ₩22,485 | ₩22,525 | -1.35% | 25.5만 |
|---|
| 2026.01.26 | ₩22,766 | ₩22,939 | ₩22,471 | ₩22,565 | -0.88% | 14.2만 |
|---|
| 2026.01.23 | ₩22,752 | ₩22,806 | ₩22,391 | ₩22,712 | -0.18% | 43.7만 |
|---|
| 2026.01.22 | ₩23,287 | ₩23,461 | ₩22,873 | ₩22,993 | -1.26% | 30.5만 |
|---|
| 2026.01.21 | ₩22,980 | ₩23,307 | ₩22,819 | ₩23,087 | +0.47% | 53.8만 |
|---|
| 2026.01.20 | ₩22,739 | ₩22,944 | ₩22,538 | ₩22,859 | +0.53% | 31.7만 |
|---|
| 2026.01.16 | ₩23,408 | ₩23,408 | ₩22,926 | ₩22,953 | -1.94% | 15.1만 |
|---|
| 2026.01.15 | ₩23,140 | ₩23,394 | ₩22,980 | ₩23,327 | +0.81% | 28.2만 |
|---|
| 2026.01.14 | ₩23,274 | ₩23,528 | ₩23,140 | ₩23,167 | -0.46% | 25.5만 |
|---|
| 2026.01.13 | ₩23,622 | ₩23,889 | ₩22,826 | ₩23,341 | -1.19% | 52.8만 |
|---|
| 2026.01.12 | ₩22,953 | ₩23,648 | ₩22,766 | ₩23,408 | +1.98% | 47만 |
|---|
| 2026.01.09 | ₩23,154 | ₩23,314 | ₩22,846 | ₩23,020 | -0.58% | 29.2만 |
|---|
| 2026.01.08 | ₩23,100 | ₩23,434 | ₩23,100 | ₩23,140 | +0.17% | 22.5만 |
|---|
| 2026.01.07 | ₩22,953 | ₩23,475 | ₩22,806 | ₩23,274 | +1.40% | 39만 |
|---|
| 2026.01.06 | ₩22,418 | ₩23,080 | ₩22,418 | ₩22,899 | +2.15% | 39.9만 |
|---|
| 2026.01.05 | ₩21,696 | ₩22,538 | ₩21,696 | ₩22,471 | +3.58% | 54.1만 |
|---|
| 2026.01.02 | ₩22,953 | ₩22,953 | ₩22,137 | ₩22,177 | -3.38% | 63만 |
|---|
| 2025.12.31 | ₩22,846 | ₩23,080 | ₩22,792 | ₩22,846 | 0.00% | 46.1만 |
|---|
| 2025.12.30 | ₩22,966 | ₩22,993 | ₩22,656 | ₩22,953 | -0.06% | 30.9만 |
|---|
| 2025.12.29 | ₩22,966 | ₩23,048 | ₩22,739 | ₩22,939 | -0.12% | 20.2만 |
|---|
| 2025.12.26 | ₩22,873 | ₩23,033 | ₩22,752 | ₩22,980 | +0.47% | 17.6만 |
|---|
| 2025.12.24 | ₩22,752 | ₩22,886 | ₩22,522 | ₩22,752 | 0.00% | 9.3만 |
|---|
| 2025.12.23 | ₩22,672 | ₩22,752 | ₩22,411 | ₩22,712 | +0.18% | 22.2만 |
|---|
| 2025.12.22 | ₩22,685 | ₩22,832 | ₩22,552 | ₩22,632 | -0.24% | 22.2만 |
|---|
| 2025.12.19 | ₩22,485 | ₩22,980 | ₩22,471 | ₩22,712 | +1.01% | 47.4만 |
|---|
| 2025.12.18 | ₩22,632 | ₩22,759 | ₩22,391 | ₩22,605 | -0.12% | 36만 |
|---|
| 2025.12.17 | ₩22,605 | ₩22,819 | ₩22,458 | ₩22,578 | -0.12% | 34.8만 |
|---|
| 2025.12.16 | ₩23,180 | ₩23,180 | ₩22,518 | ₩22,712 | -2.02% | 39.9만 |
|---|
| 2025.12.15 | ₩22,792 | ₩22,866 | ₩22,505 | ₩22,859 | +0.29% | 38.6만 |
|---|
| 2025.12.12 | ₩23,180 | ₩23,180 | ₩22,552 | ₩22,725 | -1.96% | 44.1만 |
|---|
| 2025.12.11 | ₩22,939 | ₩23,281 | ₩22,792 | ₩23,100 | +0.70% | 68.8만 |
|---|
| 2025.12.10 | ₩21,936 | ₩22,672 | ₩21,936 | ₩22,391 | +2.07% | 43.9만 |
|---|
| 2025.12.09 | ₩22,083 | ₩22,338 | ₩21,923 | ₩22,017 | -0.30% | 15.9만 |
|---|
| 2025.12.08 | ₩22,485 | ₩22,552 | ₩22,023 | ₩22,150 | -1.49% | 29.1만 |
|---|
| 2025.12.05 | ₩22,739 | ₩23,200 | ₩22,485 | ₩22,498 | -1.06% | 23.5만 |
|---|
| 2025.12.04 | ₩22,471 | ₩22,939 | ₩22,471 | ₩22,485 | +0.06% | 17.2만 |
|---|
| 2025.12.03 | ₩22,806 | ₩22,873 | ₩22,378 | ₩22,685 | -0.53% | 45.5만 |
|---|
| 2025.12.02 | ₩23,582 | ₩23,675 | ₩22,498 | ₩22,806 | -3.29% | 70.4만 |
|---|
| 2025.12.01 | ₩21,535 | ₩22,404 | ₩21,441 | ₩22,150 | +2.86% | 39.1만 |
|---|
| 2025.11.28 | ₩21,709 | ₩21,856 | ₩21,642 | ₩21,655 | -0.25% | 12만 |
|---|
| 2025.11.26 | ₩21,388 | ₩21,696 | ₩21,308 | ₩21,669 | +1.31% | 19.7만 |
|---|
| 2025.11.25 | ₩20,679 | ₩21,381 | ₩20,679 | ₩21,254 | +2.78% | 24.4만 |
|---|
| 2025.11.24 | ₩20,171 | ₩20,853 | ₩20,171 | ₩20,666 | +2.45% | 24.5만 |
|---|
| 2025.11.21 | ₩19,489 | ₩20,498 | ₩19,442 | ₩20,157 | +3.43% | 40.3만 |
|---|
| 2025.11.20 | ₩19,729 | ₩19,787 | ₩19,315 | ₩19,475 | -1.29% | 37.6만 |
|---|
| 2025.11.19 | ₩20,184 | ₩20,264 | ₩19,529 | ₩19,555 | -3.11% | 34.4만 |
|---|
| 2025.11.18 | ₩19,930 | ₩20,345 | ₩19,649 | ₩20,197 | +1.34% | 110만 |
|---|
| 2025.11.17 | ₩20,880 | ₩20,973 | ₩19,917 | ₩20,064 | -3.91% | 74.3만 |
|---|
| 2025.11.14 | ₩20,839 | ₩21,227 | ₩20,385 | ₩20,866 | +0.13% | 43.5만 |
|---|
| 2025.11.13 | ₩22,471 | ₩22,485 | ₩20,866 | ₩20,987 | -6.61% | 91.2만 |
|---|
| 2025.11.12 | ₩21,950 | ₩22,257 | ₩21,482 | ₩22,204 | +1.16% | 31.3만 |
|---|
| 2025.11.11 | ₩21,401 | ₩22,404 | ₩21,147 | ₩21,976 | +2.69% | 57.1만 |
|---|
| 2025.11.10 | ₩20,866 | ₩21,495 | ₩20,853 | ₩21,361 | +2.37% | 31.7만 |
|---|
| 2025.11.07 | ₩20,692 | ₩20,826 | ₩20,465 | ₩20,799 | +0.52% | 21.2만 |
|---|
| 2025.11.06 | ₩21,040 | ₩21,080 | ₩20,411 | ₩20,773 | -1.27% | 58.9만 |
|---|
| 2025.11.05 | ₩20,037 | ₩21,401 | ₩19,917 | ₩21,040 | +5.01% | 110.3만 |
|---|
| 2025.11.04 | ₩20,224 | ₩20,492 | ₩19,983 | ₩20,064 | -0.79% | 64.8만 |
|---|
| 2025.11.03 | ₩19,970 | ₩20,452 | ₩19,529 | ₩20,398 | +2.14% | 36.1만 |
|---|
| 2025.10.31 | ₩20,345 | ₩20,345 | ₩19,836 | ₩19,983 | -1.78% | 38.9만 |
|---|
| 2025.10.30 | ₩20,478 | ₩20,947 | ₩20,184 | ₩20,251 | -1.11% | 124.6만 |
|---|
| 2025.10.29 | ₩21,388 | ₩21,401 | ₩19,903 | ₩20,692 | -3.25% | 73.3만 |
|---|
| 2025.10.28 | ₩20,666 | ₩20,666 | ₩20,264 | ₩20,331 | -1.62% | 51.2만 |
|---|
| 2025.10.27 | ₩20,719 | ₩20,813 | ₩20,304 | ₩20,559 | -0.77% | 31만 |
|---|
| 2025.10.24 | ₩21,334 | ₩21,361 | ₩20,719 | ₩20,759 | -2.70% | 21만 |
|---|
| 2025.10.23 | ₩21,040 | ₩21,147 | ₩20,900 | ₩21,107 | +0.32% | 26.9만 |
|---|
| 2025.10.22 | ₩20,799 | ₩21,120 | ₩20,732 | ₩21,013 | +1.03% | 30.6만 |
|---|
| 2025.10.21 | ₩21,013 | ₩21,221 | ₩20,826 | ₩20,906 | -0.51% | 40.2만 |
|---|
| 2025.10.20 | ₩20,171 | ₩21,268 | ₩20,171 | ₩21,067 | +4.44% | 86.7만 |
|---|
| 2025.10.17 | ₩19,850 | ₩20,090 | ₩19,760 | ₩20,064 | +1.08% | 25.9만 |
|---|
| 2025.10.16 | ₩19,622 | ₩20,291 | ₩19,622 | ₩19,876 | +1.30% | 29.1만 |
|---|
| 2025.10.15 | ₩20,318 | ₩20,452 | ₩19,943 | ₩20,024 | -1.45% | 22.4만 |
|---|
| 2025.10.14 | ₩19,810 | ₩20,472 | ₩19,729 | ₩20,238 | +2.16% | 29.4만 |
|---|
| 2025.10.13 | ₩19,248 | ₩19,903 | ₩19,248 | ₩19,903 | +3.41% | 37.1만 |
|---|
| 2025.10.10 | ₩19,435 | ₩19,435 | ₩18,412 | ₩19,154 | -1.45% | 138.8만 |
|---|