시장 데이터를 불러오는 중
전체 종목
Builders FirstSource, Inc. Common Stock 과거 주가
Builders FirstSource, Inc. Common Stock · BLDR · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Builders FirstSource, Inc. Common Stock · BLDR · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,582 | ₩71,769 | ₩69,435 | ₩70,488 | -1.53% | 192.2만 |
| 2026.10.08 | ₩70,288 | ₩72,609 | ₩69,461 | ₩71,769 | +2.11% | 276.9만 |
| 2026.10.07 | ₩72,435 | ₩72,542 | ₩70,662 | ₩71,422 | -1.40% | 235.6만 |
| 2026.10.06 | ₩75,343 | ₩75,863 | ₩73,716 | ₩74,983 | -0.48% | 230.5만 |
| 2026.10.05 | ₩75,343 | ₩76,010 | ₩73,342 | ₩74,196 | -1.52% | 296.2만 |
| 2026.10.02 | ₩78,757 | ₩79,424 | ₩74,863 | ₩75,023 | -4.74% | 194.1만 |
| 2026.10.01 | ₩75,863 | ₩76,663 | ₩73,022 | ₩76,490 | +0.83% | 227.6만 |
| 2026.09.30 | ₩77,224 | ₩77,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,010 |
| ₩76,037 |
| -1.54% |
| 213.7만 |
| 2026.09.29 | ₩78,024 | ₩78,090 | ₩75,850 | ₩76,730 | -1.66% | 175.3만 |
|---|
| 2026.09.28 | ₩77,437 | ₩78,237 | ₩75,756 | ₩77,370 | -0.09% | 191.6만 |
|---|
| 2026.09.25 | ₩77,717 | ₩80,011 | ₩76,583 | ₩78,917 | +1.54% | 148.8만 |
|---|
| 2026.09.24 | ₩78,424 | ₩79,344 | ₩77,037 | ₩77,730 | -0.88% | 265만 |
|---|
| 2026.09.23 | ₩79,891 | ₩80,998 | ₩78,864 | ₩78,904 | -1.24% | 181.3만 |
|---|
| 2026.09.22 | ₩79,944 | ₩81,785 | ₩79,531 | ₩81,185 | +1.55% | 328.7만 |
|---|
| 2026.09.21 | ₩78,077 | ₩78,957 | ₩76,050 | ₩78,050 | -0.03% | 374.9만 |
|---|
| 2026.09.18 | ₩76,383 | ₩78,571 | ₩75,436 | ₩77,517 | +1.48% | 2709만 |
|---|
| 2026.09.17 | ₩81,958 | ₩82,452 | ₩76,437 | ₩76,930 | -6.14% | 339만 |
|---|
| 2026.09.16 | ₩80,918 | ₩82,212 | ₩78,891 | ₩79,558 | -1.68% | 268.1만 |
|---|
| 2026.09.15 | ₩80,331 | ₩80,865 | ₩78,757 | ₩80,291 | -0.05% | 319만 |
|---|
| 2026.09.14 | ₩79,411 | ₩81,998 | ₩79,318 | ₩80,344 | +1.18% | 256.6만 |
|---|
| 2026.09.11 | ₩79,051 | ₩81,385 | ₩77,904 | ₩80,518 | +1.86% | 202.9만 |
|---|
| 2026.09.10 | ₩81,705 | ₩81,705 | ₩77,530 | ₩78,651 | -3.74% | 342.3만 |
|---|
| 2026.09.09 | ₩82,692 | ₩84,146 | ₩81,612 | ₩81,878 | -0.98% | 238.8만 |
|---|
| 2026.09.08 | ₩87,493 | ₩87,760 | ₩83,425 | ₩83,465 | -4.60% | 278.3만 |
|---|
| 2026.09.04 | ₩85,413 | ₩88,947 | ₩85,079 | ₩87,747 | +2.73% | 244만 |
|---|
| 2026.09.03 | ₩86,666 | ₩87,653 | ₩83,372 | ₩85,599 | -1.23% | 157.3만 |
|---|
| 2026.09.02 | ₩84,026 | ₩86,386 | ₩83,892 | ₩84,146 | +0.14% | 225.7만 |
|---|
| 2026.09.01 | ₩87,267 | ₩88,000 | ₩83,105 | ₩83,746 | -4.03% | 376.8만 |
|---|
| 2026.08.31 | ₩89,347 | ₩89,854 | ₩87,733 | ₩88,560 | -0.88% | 292.9만 |
|---|
| 2026.08.28 | ₩90,454 | ₩92,575 | ₩88,254 | ₩90,321 | -0.15% | 165.2만 |
|---|
| 2026.08.27 | ₩90,828 | ₩91,468 | ₩88,840 | ₩89,641 | -1.31% | 171.7만 |
|---|
| 2026.08.26 | ₩92,975 | ₩93,922 | ₩91,228 | ₩91,588 | -1.49% | 119.4만 |
|---|
| 2026.08.25 | ₩95,442 | ₩95,509 | ₩91,521 | ₩92,508 | -3.07% | 196.8만 |
|---|
| 2026.08.24 | ₩94,402 | ₩96,990 | ₩93,615 | ₩93,655 | -0.79% | 207.5만 |
|---|
| 2026.08.21 | ₩93,522 | ₩95,176 | ₩92,668 | ₩93,642 | +0.13% | 162.9만 |
|---|
| 2026.08.20 | ₩94,495 | ₩94,589 | ₩92,201 | ₩93,789 | -0.75% | 159.5만 |
|---|
| 2026.08.19 | ₩93,629 | ₩97,416 | ₩92,535 | ₩96,763 | +3.35% | 200.6만 |
|---|
| 2026.08.18 | ₩93,228 | ₩93,989 | ₩90,054 | ₩90,188 | -3.26% | 128만 |
|---|
| 2026.08.17 | ₩96,163 | ₩96,163 | ₩92,535 | ₩93,642 | -2.62% | 163.3만 |
|---|
| 2026.08.14 | ₩98,097 | ₩99,684 | ₩96,416 | ₩96,709 | -1.41% | 135.2만 |
|---|
| 2026.08.13 | ₩97,950 | ₩100,297 | ₩97,376 | ₩98,110 | +0.16% | 144.2만 |
|---|
| 2026.08.12 | ₩100,617 | ₩100,697 | ₩94,642 | ₩96,576 | -4.02% | 165.2만 |
|---|
| 2026.08.11 | ₩96,763 | ₩100,284 | ₩96,629 | ₩100,164 | +3.51% | 195.9만 |
|---|
| 2026.08.10 | ₩98,030 | ₩98,470 | ₩95,242 | ₩96,003 | -2.07% | 174만 |
|---|
| 2026.08.07 | ₩98,110 | ₩102,431 | ₩98,110 | ₩99,617 | +1.54% | 213.1만 |
|---|
| 2026.08.06 | ₩99,310 | ₩100,231 | ₩95,923 | ₩96,709 | -2.62% | 231.7만 |
|---|
| 2026.08.05 | ₩99,017 | ₩101,751 | ₩99,017 | ₩101,178 | +2.18% | 165.8만 |
|---|
| 2026.08.04 | ₩97,363 | ₩100,751 | ₩96,229 | ₩100,524 | +3.25% | 216.8만 |
|---|
| 2026.08.03 | ₩91,348 | ₩97,376 | ₩91,348 | ₩96,669 | +5.83% | 296.9만 |
|---|
| 2026.07.31 | ₩87,693 | ₩89,107 | ₩86,826 | ₩88,614 | +1.05% | 311.7만 |
|---|
| 2026.07.30 | ₩88,560 | ₩93,175 | ₩86,840 | ₩88,040 | -0.59% | 460.9만 |
|---|
| 2026.07.29 | ₩96,149 | ₩96,896 | ₩89,907 | ₩90,374 | -6.01% | 507.5만 |
|---|
| 2026.07.28 | ₩98,697 | ₩100,964 | ₩96,936 | ₩98,270 | -0.43% | 192.1만 |
|---|
| 2026.07.27 | ₩99,097 | ₩100,991 | ₩96,216 | ₩96,990 | -2.13% | 164.2만 |
|---|
| 2026.07.24 | ₩94,602 | ₩99,604 | ₩94,282 | ₩97,176 | +2.72% | 184.1만 |
|---|
| 2026.07.23 | ₩92,775 | ₩94,535 | ₩92,028 | ₩94,095 | +1.42% | 204.5만 |
|---|
| 2026.07.22 | ₩94,029 | ₩96,750 | ₩93,735 | ₩94,736 | +0.75% | 177만 |
|---|
| 2026.07.21 | ₩95,696 | ₩97,256 | ₩92,975 | ₩93,015 | -2.80% | 367.5만 |
|---|
| 2026.07.20 | ₩99,364 | ₩99,390 | ₩96,469 | ₩96,963 | -2.42% | 208.7만 |
|---|
| 2026.07.17 | ₩103,592 | ₩106,686 | ₩98,563 | ₩99,044 | -4.39% | 228.3만 |
|---|
| 2026.07.16 | ₩99,750 | ₩106,072 | ₩99,750 | ₩104,298 | +4.56% | 146.5만 |
|---|
| 2026.07.15 | ₩100,737 | ₩102,725 | ₩99,430 | ₩101,431 | +0.69% | 156.1만 |
|---|
| 2026.07.14 | ₩100,057 | ₩101,418 | ₩98,043 | ₩100,244 | +0.19% | 181.7만 |
|---|
| 2026.07.13 | ₩100,364 | ₩102,845 | ₩97,376 | ₩98,043 | -2.31% | 157만 |
|---|
| 2026.07.10 | ₩100,124 | ₩103,472 | ₩100,124 | ₩100,951 | +0.83% | 126.8만 |
|---|
| 2026.07.09 | ₩100,724 | ₩101,684 | ₩98,457 | ₩99,417 | -1.30% | 183.8만 |
|---|
| 2026.07.08 | ₩102,245 | ₩102,245 | ₩97,323 | ₩98,964 | -3.21% | 250.2만 |
|---|
| 2026.07.07 | ₩109,407 | ₩111,181 | ₩104,125 | ₩104,592 | -4.40% | 362.1만 |
|---|
| 2026.07.06 | ₩113,261 | ₩113,995 | ₩107,806 | ₩109,807 | -3.05% | 178.8만 |
|---|
| 2026.07.02 | ₩114,835 | ₩115,449 | ₩110,127 | ₩112,954 | -1.64% | 170.5만 |
|---|
| 2026.07.01 | ₩117,663 | ₩119,463 | ₩112,861 | ₩113,061 | -3.91% | 227.6만 |
|---|
| 2026.06.30 | ₩120,917 | ₩121,317 | ₩118,569 | ₩119,343 | -1.30% | 191.2만 |
|---|
| 2026.06.29 | ₩118,063 | ₩120,850 | ₩114,888 | ₩120,717 | +2.25% | 230.6만 |
|---|
| 2026.06.26 | ₩116,649 | ₩120,037 | ₩116,649 | ₩118,890 | +1.92% | 305만 |
|---|
| 2026.06.25 | ₩114,822 | ₩120,183 | ₩114,768 | ₩118,329 | +3.05% | 319.5만 |
|---|
| 2026.06.24 | ₩105,579 | ₩115,355 | ₩105,485 | ₩113,915 | +7.90% | 356.6만 |
|---|
| 2026.06.23 | ₩101,391 | ₩105,792 | ₩101,391 | ₩102,338 | +0.93% | 157만 |
|---|
| 2026.06.22 | ₩106,699 | ₩107,379 | ₩102,685 | ₩103,138 | -3.34% | 207.1만 |
|---|
| 2026.06.18 | ₩104,512 | ₩110,287 | ₩103,365 | ₩107,486 | +2.85% | 364.1만 |
|---|
| 2026.06.17 | ₩104,138 | ₩110,114 | ₩101,284 | ₩101,551 | -2.48% | 358.4만 |
|---|
| 2026.06.16 | ₩104,632 | ₩107,366 | ₩104,378 | ₩105,019 | +0.37% | 161.9만 |
|---|
| 2026.06.15 | ₩107,606 | ₩109,793 | ₩103,191 | ₩103,778 | -3.56% | 200.4만 |
|---|
| 2026.06.12 | ₩105,365 | ₩106,379 | ₩103,298 | ₩103,725 | -1.56% | 145.1만 |
|---|
| 2026.06.11 | ₩99,777 | ₩105,032 | ₩96,910 | ₩104,792 | +5.03% | 240.8만 |
|---|
| 2026.06.10 | ₩103,125 | ₩105,032 | ₩99,484 | ₩99,524 | -3.49% | 301.6만 |
|---|
| 2026.06.09 | ₩98,363 | ₩104,552 | ₩98,177 | ₩103,418 | +5.14% | 310.8만 |
|---|
| 2026.06.08 | ₩96,750 | ₩98,737 | ₩95,362 | ₩97,523 | +0.80% | 176.9만 |
|---|
| 2026.06.05 | ₩98,483 | ₩100,284 | ₩96,109 | ₩98,217 | -0.27% | 239.5만 |
|---|
| 2026.06.04 | ₩100,124 | ₩101,951 | ₩97,857 | ₩100,004 | -0.12% | 227.6만 |
|---|
| 2026.06.03 | ₩98,750 | ₩100,137 | ₩97,083 | ₩99,044 | +0.30% | 222.1만 |
|---|
| 2026.06.02 | ₩101,071 | ₩101,684 | ₩98,203 | ₩100,524 | -0.54% | 171.9만 |
|---|
| 2026.06.01 | ₩101,364 | ₩102,258 | ₩99,150 | ₩100,857 | -0.50% | 208.2만 |
|---|
| 2026.05.29 | ₩101,978 | ₩103,538 | ₩101,218 | ₩101,711 | -0.26% | 1016.3만 |
|---|
| 2026.05.28 | ₩101,391 | ₩103,111 | ₩99,430 | ₩102,325 | +0.92% | 247.1만 |
|---|
| 2026.05.27 | ₩102,031 | ₩106,459 | ₩102,031 | ₩103,325 | +1.27% | 262.2만 |
|---|
| 2026.05.26 | ₩99,244 | ₩102,031 | ₩98,697 | ₩99,244 | 0.00% | 186.4만 |
|---|
| 2026.05.22 | ₩98,577 | ₩100,017 | ₩95,936 | ₩98,897 | +0.32% | 192만 |
|---|
| 2026.05.21 | ₩92,935 | ₩98,790 | ₩90,534 | ₩98,510 | +6.00% | 324.1만 |
|---|
| 2026.05.20 | ₩88,560 | ₩95,176 | ₩86,826 | ₩95,002 | +7.27% | 327.5만 |
|---|
| 2026.05.19 | ₩92,028 | ₩93,335 | ₩88,214 | ₩88,547 | -3.78% | 281.6만 |
|---|
| 2026.05.18 | ₩94,149 | ₩97,296 | ₩93,242 | ₩93,602 | -0.58% | 217.4만 |
|---|
| 2026.05.15 | ₩96,336 | ₩97,363 | ₩93,175 | ₩93,909 | -2.52% | 293.2만 |
|---|
| 2026.05.14 | ₩96,816 | ₩99,084 | ₩95,642 | ₩98,137 | +1.36% | 233.7만 |
|---|
| 2026.05.13 | ₩96,163 | ₩96,856 | ₩94,175 | ₩96,456 | +0.31% | 278만 |
|---|
| 2026.05.12 | ₩99,457 | ₩99,977 | ₩96,163 | ₩97,070 | -2.40% | 313.5만 |
|---|
| 2026.05.11 | ₩102,845 | ₩103,311 | ₩99,470 | ₩99,870 | -2.89% | 221.8만 |
|---|
| 2026.05.08 | ₩105,352 | ₩106,673 | ₩103,058 | ₩103,231 | -2.01% | 202.4만 |
|---|
| 2026.05.07 | ₩108,420 | ₩111,007 | ₩105,699 | ₩105,912 | -2.31% | 373.7만 |
|---|
| 2026.05.06 | ₩103,685 | ₩108,633 | ₩103,111 | ₩106,739 | +2.95% | 361.3만 |
|---|
| 2026.05.05 | ₩100,004 | ₩101,311 | ₩97,897 | ₩99,444 | -0.56% | 277.7만 |
|---|
| 2026.05.04 | ₩100,031 | ₩101,911 | ₩98,030 | ₩98,363 | -1.67% | 423.2만 |
|---|
| 2026.05.01 | ₩106,486 | ₩106,659 | ₩100,537 | ₩100,991 | -5.16% | 369.6만 |
|---|
| 2026.04.30 | ₩111,354 | ₩114,542 | ₩103,845 | ₩105,485 | -5.27% | 593.2만 |
|---|
| 2026.04.29 | ₩117,182 | ₩117,462 | ₩110,927 | ₩111,207 | -5.10% | 440만 |
|---|
| 2026.04.28 | ₩120,077 | ₩121,130 | ₩116,796 | ₩117,529 | -2.12% | 198.8만 |
|---|
| 2026.04.27 | ₩119,850 | ₩122,304 | ₩118,516 | ₩119,877 | +0.02% | 146.5만 |
|---|
| 2026.04.24 | ₩120,597 | ₩121,757 | ₩119,210 | ₩120,090 | -0.42% | 123.5만 |
|---|
| 2026.04.23 | ₩120,877 | ₩122,571 | ₩118,249 | ₩120,223 | -0.54% | 206.2만 |
|---|
| 2026.04.22 | ₩122,037 | ₩122,477 | ₩119,090 | ₩120,877 | -0.95% | 151.3만 |
|---|
| 2026.04.21 | ₩124,051 | ₩126,665 | ₩118,823 | ₩119,717 | -3.49% | 195.7만 |
|---|
| 2026.04.20 | ₩117,529 | ₩122,357 | ₩115,395 | ₩121,797 | +3.63% | 262.1만 |
|---|
| 2026.04.17 | ₩118,770 | ₩123,024 | ₩116,916 | ₩118,036 | -0.62% | 273.9만 |
|---|
| 2026.04.16 | ₩113,408 | ₩115,035 | ₩110,900 | ₩111,901 | -1.33% | 234.7만 |
|---|
| 2026.04.15 | ₩117,102 | ₩117,382 | ₩111,941 | ₩113,541 | -3.04% | 179.7만 |
|---|
| 2026.04.14 | ₩116,742 | ₩118,636 | ₩115,995 | ₩117,062 | +0.27% | 119.8만 |
|---|
| 2026.04.13 | ₩112,394 | ₩116,942 | ₩110,287 | ₩116,742 | +3.87% | 214.8만 |
|---|
| 2026.04.10 | ₩113,368 | ₩116,182 | ₩111,634 | ₩113,768 | +0.35% | 131.3만 |
|---|
| 2026.04.09 | ₩110,380 | ₩115,008 | ₩109,580 | ₩113,648 | +2.96% | 173.6만 |
|---|
| 2026.04.08 | ₩112,301 | ₩115,795 | ₩109,367 | ₩110,820 | -1.32% | 259만 |
|---|
| 2026.04.07 | ₩107,766 | ₩107,980 | ₩103,472 | ₩105,272 | -2.31% | 232.2만 |
|---|
| 2026.04.06 | ₩105,005 | ₩109,620 | ₩104,325 | ₩109,447 | +4.23% | 201만 |
|---|
| 2026.04.02 | ₩105,379 | ₩109,140 | ₩102,031 | ₩105,526 | +0.14% | 239.3만 |
|---|
| 2026.04.01 | ₩109,767 | ₩110,820 | ₩107,886 | ₩107,993 | -1.62% | 177.6만 |
|---|
| 2026.03.31 | ₩107,659 | ₩112,661 | ₩107,086 | ₩109,807 | +1.99% | 214.7만 |
|---|
| 2026.03.30 | ₩108,700 | ₩108,913 | ₩104,765 | ₩105,165 | -3.25% | 187.8만 |
|---|
| 2026.03.27 | ₩108,526 | ₩109,820 | ₩106,913 | ₩107,273 | -1.16% | 145.7만 |
|---|
| 2026.03.26 | ₩111,394 | ₩114,702 | ₩108,927 | ₩109,593 | -1.62% | 127.2만 |
|---|
| 2026.03.25 | ₩114,502 | ₩115,822 | ₩109,260 | ₩113,915 | -0.51% | 168.1만 |
|---|
| 2026.03.24 | ₩110,154 | ₩114,835 | ₩110,074 | ₩111,954 | +1.63% | 170.4만 |
|---|
| 2026.03.23 | ₩112,794 | ₩115,555 | ₩111,141 | ₩112,914 | +0.11% | 215.1만 |
|---|
| 2026.03.20 | ₩111,767 | ₩112,674 | ₩106,699 | ₩108,326 | -3.08% | 394.4만 |
|---|
| 2026.03.19 | ₩113,635 | ₩114,088 | ₩110,367 | ₩112,688 | -0.83% | 212만 |
|---|
| 2026.03.18 | ₩119,356 | ₩120,877 | ₩115,275 | ₩115,529 | -3.21% | 224.4만 |
|---|
| 2026.03.17 | ₩120,037 | ₩121,904 | ₩118,449 | ₩120,944 | +0.76% | 291만 |
|---|
| 2026.03.16 | ₩117,676 | ₩119,890 | ₩115,622 | ₩116,062 | -1.37% | 240.8만 |
|---|
| 2026.03.13 | ₩116,035 | ₩117,836 | ₩115,369 | ₩117,489 | +1.25% | 246.5만 |
|---|
| 2026.03.12 | ₩120,237 | ₩121,477 | ₩114,942 | ₩115,502 | -3.94% | 367.2만 |
|---|
| 2026.03.11 | ₩124,971 | ₩126,172 | ₩121,037 | ₩121,517 | -2.76% | 244.7만 |
|---|
| 2026.03.10 | ₩125,585 | ₩128,159 | ₩124,171 | ₩124,945 | -0.51% | 277.3만 |
|---|
| 2026.03.09 | ₩122,131 | ₩127,506 | ₩119,250 | ₩126,639 | +3.69% | 330.6만 |
|---|
| 2026.03.06 | ₩124,998 | ₩124,998 | ₩119,663 | ₩124,198 | -0.64% | 429만 |
|---|
| 2026.03.05 | ₩127,919 | ₩132,200 | ₩126,372 | ₩127,386 | -0.42% | 374.8만 |
|---|
| 2026.03.04 | ₩130,586 | ₩130,920 | ₩126,705 | ₩128,026 | -1.96% | 207만 |
|---|
| 2026.03.03 | ₩128,919 | ₩131,934 | ₩125,598 | ₩129,973 | +0.82% | 271.5만 |
|---|
| 2026.03.02 | ₩135,041 | ₩136,615 | ₩132,054 | ₩132,587 | -1.82% | 260.9만 |
|---|
| 2026.02.27 | ₩137,642 | ₩139,856 | ₩135,041 | ₩139,096 | +1.06% | 259.9만 |
|---|
| 2026.02.26 | ₩139,763 | ₩140,670 | ₩136,001 | ₩139,456 | -0.22% | 242.9만 |
|---|
| 2026.02.25 | ₩146,711 | ₩146,898 | ₩136,802 | ₩136,882 | -6.70% | 203.9만 |
|---|
| 2026.02.24 | ₩142,697 | ₩147,525 | ₩140,776 | ₩146,285 | +2.51% | 139만 |
|---|
| 2026.02.23 | ₩146,831 | ₩147,325 | ₩142,097 | ₩143,084 | -2.55% | 181.7만 |
|---|
| 2026.02.20 | ₩148,712 | ₩151,926 | ₩145,044 | ₩147,445 | -0.85% | 162.8만 |
|---|
| 2026.02.19 | ₩151,073 | ₩154,220 | ₩148,045 | ₩148,605 | -1.63% | 133.8만 |
|---|
| 2026.02.18 | ₩154,380 | ₩156,501 | ₩150,713 | ₩151,913 | -1.60% | 205.3만 |
|---|
| 2026.02.17 | ₩152,233 | ₩154,420 | ₩147,485 | ₩152,887 | +0.43% | 381만 |
|---|
| 2026.02.13 | ₩161,943 | ₩163,650 | ₩152,860 | ₩153,020 | -5.51% | 509.3만 |
|---|
| 2026.02.12 | ₩169,998 | ₩173,053 | ₩160,622 | ₩160,809 | -5.41% | 251.2만 |
|---|
| 2026.02.11 | ₩166,597 | ₩169,758 | ₩162,276 | ₩169,305 | +1.63% | 265만 |
|---|
| 2026.02.10 | ₩168,718 | ₩171,852 | ₩166,651 | ₩171,279 | +1.52% | 223.1만 |
|---|
| 2026.02.09 | ₩166,958 | ₩167,931 | ₩163,997 | ₩165,784 | -0.70% | 136.6만 |
|---|
| 2026.02.06 | ₩162,436 | ₩168,051 | ₩160,982 | ₩165,944 | +2.16% | 186.8만 |
|---|
| 2026.02.05 | ₩164,664 | ₩166,184 | ₩158,048 | ₩160,129 | -2.75% | 238.3만 |
|---|
| 2026.02.04 | ₩159,969 | ₩166,277 | ₩154,274 | ₩165,117 | +3.22% | 328.5만 |
|---|
| 2026.02.03 | ₩151,073 | ₩168,358 | ₩149,272 | ₩158,128 | +4.67% | 396.7만 |
|---|
| 2026.02.02 | ₩151,700 | ₩154,047 | ₩150,659 | ₩151,073 | -0.41% | 175.5만 |
|---|
| 2026.01.30 | ₩152,046 | ₩152,713 | ₩148,299 | ₩152,580 | +0.35% | 167.2만 |
|---|
| 2026.01.29 | ₩156,955 | ₩157,568 | ₩150,766 | ₩153,687 | -2.08% | 228.6만 |
|---|
| 2026.01.28 | ₩156,434 | ₩159,569 | ₩154,727 | ₩156,168 | -0.17% | 120.7만 |
|---|
| 2026.01.27 | ₩157,568 | ₩158,382 | ₩155,527 | ₩156,434 | -0.72% | 130.7만 |
|---|
| 2026.01.26 | ₩163,477 | ₩164,037 | ₩157,541 | ₩158,968 | -2.76% | 232.6만 |
|---|
| 2026.01.23 | ₩166,611 | ₩167,278 | ₩163,090 | ₩163,196 | -2.05% | 169.9만 |
|---|
| 2026.01.22 | ₩170,252 | ₩173,186 | ₩165,731 | ₩167,051 | -1.88% | 202.9만 |
|---|
| 2026.01.21 | ₩165,157 | ₩172,546 | ₩164,517 | ₩169,145 | +2.41% | 183.2만 |
|---|
| 2026.01.20 | ₩163,543 | ₩167,438 | ₩163,196 | ₩163,410 | -0.08% | 181.1만 |
|---|
| 2026.01.16 | ₩171,386 | ₩175,387 | ₩169,105 | ₩169,105 | -1.33% | 246.7만 |
|---|
| 2026.01.15 | ₩169,998 | ₩173,800 | ₩169,265 | ₩171,999 | +1.18% | 207.6만 |
|---|
| 2026.01.14 | ₩166,718 | ₩171,839 | ₩164,183 | ₩168,558 | +1.10% | 193.9만 |
|---|
| 2026.01.13 | ₩166,131 | ₩167,264 | ₩163,130 | ₩166,531 | +0.24% | 191.7만 |
|---|
| 2026.01.12 | ₩164,557 | ₩168,745 | ₩162,009 | ₩165,490 | +0.57% | 351.4만 |
|---|
| 2026.01.09 | ₩151,713 | ₩167,331 | ₩151,713 | ₩166,264 | +9.59% | 462.7만 |
|---|
| 2026.01.08 | ₩139,376 | ₩150,246 | ₩138,042 | ₩148,432 | +6.50% | 174.8만 |
|---|
| 2026.01.07 | ₩149,992 | ₩149,992 | ₩139,936 | ₩140,109 | -6.59% | 216.6만 |
|---|
| 2026.01.06 | ₩143,377 | ₩148,832 | ₩142,350 | ₩148,392 | +3.50% | 137.2만 |
|---|
| 2026.01.05 | ₩142,283 | ₩150,246 | ₩141,403 | ₩144,631 | +1.65% | 217만 |
|---|
| 2026.01.02 | ₩137,229 | ₩142,057 | ₩136,735 | ₩139,549 | +1.69% | 91.4만 |
|---|
| 2025.12.31 | ₩137,042 | ₩139,096 | ₩136,842 | ₩137,229 | +0.14% | 122.7만 |
|---|
| 2025.12.30 | ₩137,188 | ₩138,669 | ₩136,575 | ₩137,629 | +0.32% | 119.8만 |
|---|
| 2025.12.29 | ₩138,549 | ₩139,069 | ₩136,282 | ₩137,975 | -0.41% | 101.6만 |
|---|
| 2025.12.26 | ₩137,415 | ₩138,762 | ₩137,188 | ₩138,696 | +0.93% | 66.2만 |
|---|
| 2025.12.24 | ₩137,429 | ₩138,816 | ₩136,041 | ₩138,749 | +0.96% | 63.7만 |
|---|
| 2025.12.23 | ₩138,269 | ₩138,269 | ₩135,775 | ₩136,975 | -0.94% | 109.5만 |
|---|
| 2025.12.22 | ₩138,122 | ₩139,576 | ₩136,081 | ₩138,242 | +0.09% | 120.8만 |
|---|
| 2025.12.19 | ₩139,189 | ₩139,536 | ₩136,708 | ₩138,429 | -0.55% | 345.8만 |
|---|
| 2025.12.18 | ₩143,377 | ₩144,671 | ₩139,963 | ₩140,870 | -1.75% | 224.4만 |
|---|
| 2025.12.17 | ₩136,348 | ₩140,376 | ₩135,615 | ₩138,055 | +1.25% | 199.3만 |
|---|
| 2025.12.16 | ₩138,882 | ₩141,310 | ₩137,028 | ₩137,615 | -0.91% | 161.7만 |
|---|
| 2025.12.15 | ₩143,310 | ₩143,537 | ₩138,162 | ₩139,589 | -2.60% | 214.5만 |
|---|
| 2025.12.12 | ₩146,711 | ₩147,992 | ₩143,257 | ₩144,684 | -1.38% | 107.1만 |
|---|
| 2025.12.11 | ₩145,818 | ₩150,046 | ₩144,284 | ₩146,538 | +0.49% | 187.6만 |
|---|
| 2025.12.10 | ₩140,563 | ₩147,658 | ₩138,922 | ₩146,151 | +3.98% | 188.3만 |
|---|
| 2025.12.09 | ₩141,843 | ₩144,044 | ₩139,443 | ₩140,056 | -1.26% | 139.6만 |
|---|
| 2025.12.08 | ₩146,538 | ₩146,538 | ₩141,350 | ₩143,324 | -2.19% | 173.3만 |
|---|
| 2025.12.05 | ₩148,205 | ₩149,912 | ₩146,431 | ₩146,725 | -1.00% | 213.5만 |
|---|
| 2025.12.04 | ₩152,406 | ₩154,007 | ₩146,885 | ₩148,058 | -2.85% | 214.2만 |
|---|
| 2025.12.03 | ₩149,899 | ₩155,127 | ₩148,819 | ₩152,633 | +1.82% | 178.2만 |
|---|
| 2025.12.02 | ₩151,086 | ₩151,593 | ₩147,512 | ₩149,512 | -1.04% | 170.1만 |
|---|
| 2025.12.01 | ₩146,711 | ₩152,940 | ₩146,378 | ₩150,953 | +2.89% | 185.8만 |
|---|
| 2025.11.28 | ₩150,126 | ₩150,219 | ₩148,045 | ₩149,686 | -0.29% | 80.1만 |
|---|
| 2025.11.26 | ₩144,177 | ₩151,019 | ₩144,177 | ₩149,045 | +3.38% | 189.4만 |
|---|
| 2025.11.25 | ₩135,881 | ₩146,098 | ₩135,255 | ₩145,338 | +6.96% | 316.5만 |
|---|
| 2025.11.24 | ₩134,894 | ₩138,055 | ₩132,841 | ₩134,081 | -0.60% | 251.4만 |
|---|
| 2025.11.21 | ₩127,399 | ₩136,855 | ₩127,319 | ₩135,535 | +6.39% | 474.4만 |
|---|
| 2025.11.20 | ₩128,799 | ₩129,533 | ₩125,838 | ₩126,505 | -1.78% | 258.4만 |
|---|
| 2025.11.19 | ₩132,827 | ₩132,827 | ₩127,292 | ₩127,706 | -3.86% | 242.5만 |
|---|
| 2025.11.18 | ₩131,347 | ₩133,214 | ₩130,040 | ₩131,507 | +0.12% | 272.6만 |
|---|
| 2025.11.17 | ₩136,708 | ₩137,989 | ₩132,134 | ₩132,600 | -3.00% | 251.2만 |
|---|
| 2025.11.14 | ₩137,869 | ₩140,843 | ₩137,375 | ₩137,962 | +0.07% | 212.9만 |
|---|
| 2025.11.13 | ₩140,910 | ₩143,884 | ₩137,975 | ₩138,562 | -1.67% | 214.6만 |
|---|
| 2025.11.12 | ₩143,204 | ₩145,244 | ₩140,483 | ₩141,937 | -0.88% | 316.7만 |
|---|
| 2025.11.11 | ₩144,364 | ₩144,364 | ₩141,563 | ₩142,590 | -1.23% | 380.9만 |
|---|
| 2025.11.10 | ₩146,445 | ₩146,445 | ₩142,323 | ₩142,790 | -2.50% | 304.4만 |
|---|
| 2025.11.07 | ₩143,857 | ₩148,859 | ₩143,350 | ₩145,938 | +1.45% | 282.4만 |
|---|
| 2025.11.06 | ₩148,552 | ₩148,552 | ₩144,057 | ₩145,431 | -2.10% | 158만 |
|---|
| 2025.11.05 | ₩145,538 | ₩150,179 | ₩143,844 | ₩148,792 | +2.24% | 247.7만 |
|---|
| 2025.11.04 | ₩149,712 | ₩149,712 | ₩145,418 | ₩146,431 | -2.19% | 177.1만 |
|---|
| 2025.11.03 | ₩153,193 | ₩153,193 | ₩148,485 | ₩150,673 | -1.65% | 234.8만 |
|---|
| 2025.10.31 | ₩150,046 | ₩155,754 | ₩148,379 | ₩154,941 | +3.26% | 244.4만 |
|---|
| 2025.10.30 | ₩159,555 | ₩166,651 | ₩147,752 | ₩148,965 | -6.64% | 371.4만 |
|---|
| 2025.10.29 | ₩158,382 | ₩159,048 | ₩152,046 | ₩153,767 | -2.91% | 297.7만 |
|---|
| 2025.10.28 | ₩160,409 | ₩162,303 | ₩157,555 | ₩159,182 | -0.76% | 169.1만 |
|---|
| 2025.10.27 | ₩167,238 | ₩167,518 | ₩162,996 | ₩164,303 | -1.75% | 122.9만 |
|---|
| 2025.10.24 | ₩168,758 | ₩169,492 | ₩165,304 | ₩165,464 | -1.95% | 90.8만 |
|---|
| 2025.10.23 | ₩163,050 | ₩167,198 | ₩162,716 | ₩165,651 | +1.60% | 120.1만 |
|---|
| 2025.10.22 | ₩166,971 | ₩168,011 | ₩163,050 | ₩163,477 | -2.09% | 123만 |
|---|
| 2025.10.21 | ₩160,049 | ₩170,012 | ₩159,462 | ₩167,624 | +4.73% | 148.2만 |
|---|
| 2025.10.20 | ₩163,196 | ₩165,197 | ₩161,676 | ₩163,330 | +0.08% | 153.9만 |
|---|
| 2025.10.17 | ₩164,157 | ₩166,718 | ₩161,449 | ₩163,437 | -0.44% | 161.6만 |
|---|
| 2025.10.16 | ₩169,478 | ₩169,478 | ₩163,503 | ₩163,983 | -3.24% | 155.7만 |
|---|
| 2025.10.15 | ₩169,918 | ₩173,946 | ₩167,571 | ₩168,438 | -0.87% | 131.7만 |
|---|
| 2025.10.14 | ₩159,382 | ₩171,666 | ₩158,715 | ₩170,839 | +7.19% | 210.3만 |
|---|
| 2025.10.13 | ₩163,823 | ₩166,984 | ₩159,982 | ₩160,996 | -1.73% | 168.5만 |
|---|
| 2025.10.10 | ₩171,692 | ₩172,052 | ₩163,036 | ₩163,383 | -4.84% | 195.2만 |
|---|