시장 데이터를 불러오는 중
전체 종목
블랙보드 과거 주가
Blackbaud, Inc. - Common Stock · BLKB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackbaud, Inc. - Common Stock · BLKB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,947 | ₩61,028 | ₩59,334 | ₩60,681 | +1.22% | 33.2만 |
| 2026.10.08 | ₩59,227 | ₩60,188 | ₩58,453 | ₩59,827 | +1.01% | 34.2만 |
| 2026.10.07 | ₩57,853 | ₩60,067 | ₩57,719 | ₩59,400 | +2.68% | 30.7만 |
| 2026.10.06 | ₩58,160 | ₩58,640 | ₩57,372 | ₩58,053 | -0.18% | 32.8만 |
| 2026.10.05 | ₩55,491 | ₩58,160 | ₩54,944 | ₩57,786 | +4.14% | 58.2만 |
| 2026.10.02 | ₩57,292 | ₩57,292 | ₩55,451 | ₩55,718 | -2.75% | 28.6만 |
| 2026.10.01 | ₩56,545 | ₩57,786 | ₩55,865 | ₩56,772 | +0.40% | 34.2만 |
| 2026.09.30 | ₩55,238 | ₩56,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,531 |
| +0.53% |
| 33만 |
| 2026.09.29 | ₩56,412 | ₩56,478 | ₩54,464 | ₩55,278 | -2.01% | 38.1만 |
|---|
| 2026.09.28 | ₩57,452 | ₩57,452 | ₩55,371 | ₩56,518 | -1.63% | 32.1만 |
|---|
| 2026.09.25 | ₩57,599 | ₩58,546 | ₩57,412 | ₩57,626 | +0.05% | 27.8만 |
|---|
| 2026.09.24 | ₩57,372 | ₩58,119 | ₩56,585 | ₩57,733 | +0.63% | 38.1만 |
|---|
| 2026.09.23 | ₩56,412 | ₩57,359 | ₩56,105 | ₩57,226 | +1.44% | 43.7만 |
|---|
| 2026.09.22 | ₩58,586 | ₩58,707 | ₩55,718 | ₩56,212 | -4.05% | 53.8만 |
|---|
| 2026.09.21 | ₩57,372 | ₩58,106 | ₩57,052 | ₩57,426 | +0.09% | 42.2만 |
|---|
| 2026.09.18 | ₩57,346 | ₩57,959 | ₩56,799 | ₩57,172 | -0.30% | 166.6만 |
|---|
| 2026.09.17 | ₩59,294 | ₩59,654 | ₩57,746 | ₩57,826 | -2.48% | 33.5만 |
|---|
| 2026.09.16 | ₩59,240 | ₩60,668 | ₩58,853 | ₩59,801 | +0.95% | 36.7만 |
|---|
| 2026.09.15 | ₩61,682 | ₩62,296 | ₩59,854 | ₩60,148 | -2.49% | 49만 |
|---|
| 2026.09.14 | ₩62,349 | ₩63,283 | ₩60,174 | ₩60,935 | -2.27% | 42.7만 |
|---|
| 2026.09.11 | ₩59,053 | ₩60,855 | ₩58,707 | ₩60,681 | +2.76% | 29.4만 |
|---|
| 2026.09.10 | ₩58,893 | ₩59,787 | ₩58,133 | ₩59,000 | +0.18% | 32.6만 |
|---|
| 2026.09.09 | ₩59,894 | ₩61,001 | ₩58,480 | ₩58,800 | -1.83% | 40.1만 |
|---|
| 2026.09.08 | ₩61,975 | ₩61,975 | ₩60,081 | ₩60,388 | -2.56% | 30.9만 |
|---|
| 2026.09.04 | ₩64,337 | ₩64,657 | ₩61,722 | ₩62,843 | -2.32% | 27.7만 |
|---|
| 2026.09.03 | ₩64,884 | ₩66,005 | ₩63,443 | ₩64,657 | -0.35% | 30.8만 |
|---|
| 2026.09.02 | ₩63,523 | ₩65,645 | ₩62,603 | ₩63,336 | -0.29% | 39.1만 |
|---|
| 2026.09.01 | ₩63,857 | ₩64,377 | ₩63,003 | ₩63,750 | -0.17% | 37.1만 |
|---|
| 2026.08.31 | ₩64,070 | ₩64,897 | ₩63,577 | ₩64,124 | +0.08% | 34.9만 |
|---|
| 2026.08.28 | ₩64,177 | ₩66,098 | ₩64,177 | ₩64,871 | +1.08% | 29.4만 |
|---|
| 2026.08.27 | ₩63,763 | ₩65,698 | ₩63,283 | ₩64,804 | +1.63% | 37.7만 |
|---|
| 2026.08.26 | ₩62,309 | ₩63,483 | ₩61,842 | ₩62,829 | +0.84% | 32.3만 |
|---|
| 2026.08.25 | ₩62,963 | ₩64,097 | ₩61,508 | ₩63,270 | +0.49% | 31.5만 |
|---|
| 2026.08.24 | ₩63,670 | ₩64,937 | ₩63,363 | ₩64,137 | +0.73% | 39.4만 |
|---|
| 2026.08.21 | ₩61,975 | ₩64,377 | ₩61,188 | ₩63,403 | +2.30% | 34.1만 |
|---|
| 2026.08.20 | ₩61,468 | ₩63,070 | ₩61,375 | ₩61,975 | +0.82% | 53.9만 |
|---|
| 2026.08.19 | ₩59,427 | ₩62,402 | ₩59,427 | ₩61,589 | +3.64% | 45.4만 |
|---|
| 2026.08.18 | ₩58,960 | ₩60,615 | ₩57,933 | ₩59,187 | +0.38% | 39.2만 |
|---|
| 2026.08.17 | ₩59,467 | ₩60,067 | ₩57,559 | ₩57,893 | -2.65% | 54.8만 |
|---|
| 2026.08.14 | ₩62,376 | ₩62,376 | ₩60,254 | ₩60,374 | -3.21% | 40.2만 |
|---|
| 2026.08.13 | ₩59,267 | ₩61,962 | ₩58,667 | ₩61,655 | +4.03% | 46.5만 |
|---|
| 2026.08.12 | ₩59,641 | ₩60,334 | ₩58,106 | ₩59,600 | -0.07% | 48.5만 |
|---|
| 2026.08.11 | ₩60,308 | ₩62,322 | ₩59,827 | ₩60,641 | +0.55% | 40.5만 |
|---|
| 2026.08.10 | ₩60,081 | ₩62,589 | ₩58,840 | ₩61,322 | +2.07% | 72.1만 |
|---|
| 2026.08.07 | ₩61,789 | ₩63,737 | ₩60,681 | ₩61,202 | -0.95% | 48.7만 |
|---|
| 2026.08.06 | ₩60,961 | ₩62,189 | ₩59,507 | ₩61,855 | +1.47% | 65만 |
|---|
| 2026.08.05 | ₩60,801 | ₩61,629 | ₩60,094 | ₩61,228 | +0.70% | 67.3만 |
|---|
| 2026.08.04 | ₩56,879 | ₩60,908 | ₩56,879 | ₩60,708 | +6.73% | 59.4만 |
|---|
| 2026.08.03 | ₩59,027 | ₩61,428 | ₩58,600 | ₩59,200 | +0.29% | 78.5만 |
|---|
| 2026.07.31 | ₩52,396 | ₩57,546 | ₩51,688 | ₩57,105 | +8.99% | 92만 |
|---|
| 2026.07.30 | ₩56,185 | ₩57,052 | ₩52,302 | ₩53,476 | -4.82% | 111.4만 |
|---|
| 2026.07.29 | ₩49,327 | ₩59,160 | ₩48,847 | ₩56,278 | +14.09% | 178.2만 |
|---|
| 2026.07.28 | ₩46,698 | ₩48,740 | ₩46,525 | ₩47,939 | +2.66% | 121.7만 |
|---|
| 2026.07.27 | ₩44,070 | ₩47,486 | ₩44,070 | ₩46,098 | +4.60% | 78.7만 |
|---|
| 2026.07.24 | ₩42,362 | ₩44,363 | ₩41,735 | ₩43,643 | +3.02% | 63.1만 |
|---|
| 2026.07.23 | ₩41,321 | ₩42,922 | ₩41,188 | ₩41,695 | +0.90% | 67.8만 |
|---|
| 2026.07.22 | ₩42,135 | ₩42,295 | ₩40,281 | ₩41,255 | -2.09% | 66.5만 |
|---|
| 2026.07.21 | ₩41,989 | ₩43,723 | ₩41,482 | ₩42,069 | +0.19% | 52.5만 |
|---|
| 2026.07.20 | ₩42,789 | ₩43,896 | ₩41,628 | ₩43,603 | +1.90% | 56.7만 |
|---|
| 2026.07.17 | ₩43,576 | ₩45,057 | ₩42,375 | ₩43,229 | -0.80% | 83.7만 |
|---|
| 2026.07.16 | ₩42,989 | ₩45,324 | ₩42,175 | ₩44,070 | +2.51% | 73.9만 |
|---|
| 2026.07.15 | ₩40,467 | ₩42,749 | ₩40,467 | ₩42,095 | +4.02% | 53.3만 |
|---|
| 2026.07.14 | ₩40,081 | ₩40,321 | ₩39,293 | ₩39,894 | -0.47% | 49.9만 |
|---|
| 2026.07.13 | ₩40,441 | ₩42,015 | ₩40,294 | ₩41,401 | +2.38% | 45.5만 |
|---|
| 2026.07.10 | ₩39,080 | ₩40,174 | ₩38,426 | ₩39,480 | +1.02% | 48.2만 |
|---|
| 2026.07.09 | ₩36,705 | ₩39,053 | ₩36,158 | ₩39,013 | +6.29% | 63.8만 |
|---|
| 2026.07.08 | ₩39,787 | ₩40,334 | ₩38,106 | ₩38,199 | -3.99% | 61.1만 |
|---|
| 2026.07.07 | ₩40,227 | ₩41,255 | ₩40,054 | ₩40,214 | -0.03% | 52.1만 |
|---|
| 2026.07.06 | ₩39,360 | ₩39,787 | ₩38,399 | ₩39,053 | -0.78% | 53.4만 |
|---|
| 2026.07.02 | ₩40,201 | ₩41,762 | ₩40,054 | ₩40,147 | -0.13% | 70.6만 |
|---|
| 2026.07.01 | ₩40,094 | ₩41,722 | ₩40,094 | ₩40,161 | +0.17% | 70.1만 |
|---|
| 2026.06.30 | ₩38,653 | ₩39,787 | ₩38,293 | ₩39,520 | +2.24% | 78.8만 |
|---|
| 2026.06.29 | ₩39,707 | ₩39,934 | ₩38,253 | ₩39,187 | -1.31% | 79.1만 |
|---|
| 2026.06.26 | ₩35,451 | ₩39,293 | ₩35,451 | ₩39,000 | +10.01% | 149.2만 |
|---|
| 2026.06.25 | ₩36,265 | ₩37,572 | ₩35,411 | ₩35,464 | -2.21% | 61.5만 |
|---|
| 2026.06.24 | ₩35,784 | ₩37,866 | ₩35,277 | ₩36,838 | +2.95% | 69.7만 |
|---|
| 2026.06.23 | ₩36,118 | ₩37,145 | ₩35,451 | ₩35,984 | -0.37% | 65.6만 |
|---|
| 2026.06.22 | ₩35,197 | ₩35,918 | ₩34,130 | ₩35,411 | +0.61% | 127.7만 |
|---|
| 2026.06.18 | ₩35,451 | ₩36,545 | ₩34,877 | ₩36,078 | +1.77% | 687.8만 |
|---|
| 2026.06.17 | ₩36,665 | ₩37,759 | ₩35,384 | ₩35,718 | -2.58% | 76.8만 |
|---|
| 2026.06.16 | ₩36,478 | ₩38,053 | ₩36,478 | ₩37,372 | +2.45% | 51.5만 |
|---|
| 2026.06.15 | ₩37,372 | ₩38,026 | ₩36,265 | ₩36,838 | -1.43% | 51.2만 |
|---|
| 2026.06.12 | ₩36,318 | ₩37,465 | ₩35,477 | ₩37,225 | +2.50% | 59.7만 |
|---|
| 2026.06.11 | ₩37,105 | ₩37,292 | ₩35,811 | ₩36,505 | -1.62% | 67.4만 |
|---|
| 2026.06.10 | ₩36,612 | ₩38,453 | ₩36,278 | ₩37,812 | +3.28% | 60.6만 |
|---|
| 2026.06.09 | ₩36,345 | ₩37,332 | ₩35,571 | ₩37,172 | +2.28% | 86.9만 |
|---|
| 2026.06.08 | ₩37,892 | ₩37,892 | ₩36,358 | ₩36,905 | -2.61% | 74.7만 |
|---|
| 2026.06.05 | ₩38,106 | ₩38,986 | ₩36,745 | ₩37,772 | -0.88% | 56.7만 |
|---|
| 2026.06.04 | ₩39,133 | ₩39,574 | ₩37,799 | ₩37,852 | -3.27% | 75.6만 |
|---|
| 2026.06.03 | ₩39,814 | ₩39,814 | ₩36,825 | ₩37,505 | -5.80% | 77.4만 |
|---|
| 2026.06.02 | ₩43,003 | ₩43,003 | ₩38,973 | ₩40,574 | -5.65% | 77만 |
|---|
| 2026.06.01 | ₩41,775 | ₩43,937 | ₩41,295 | ₩43,683 | +4.57% | 93.2만 |
|---|
| 2026.05.29 | ₩40,854 | ₩41,842 | ₩40,414 | ₩40,948 | +0.23% | 140.9만 |
|---|
| 2026.05.28 | ₩40,748 | ₩41,361 | ₩39,787 | ₩40,561 | -0.46% | 64.1만 |
|---|
| 2026.05.27 | ₩39,600 | ₩40,841 | ₩39,227 | ₩40,081 | +1.21% | 63.8만 |
|---|
| 2026.05.26 | ₩38,973 | ₩39,894 | ₩38,533 | ₩39,614 | +1.64% | 58.7만 |
|---|
| 2026.05.22 | ₩39,627 | ₩41,015 | ₩39,253 | ₩39,453 | -0.44% | 58.4만 |
|---|
| 2026.05.21 | ₩40,734 | ₩40,934 | ₩39,133 | ₩39,520 | -2.98% | 59.6만 |
|---|
| 2026.05.20 | ₩41,041 | ₩41,989 | ₩39,640 | ₩41,441 | +0.98% | 59.8만 |
|---|
| 2026.05.19 | ₩43,710 | ₩44,137 | ₩41,441 | ₩41,949 | -4.03% | 71.6만 |
|---|
| 2026.05.18 | ₩41,095 | ₩43,336 | ₩40,828 | ₩42,696 | +3.90% | 107.8만 |
|---|
| 2026.05.15 | ₩42,295 | ₩43,136 | ₩40,948 | ₩41,161 | -2.68% | 68.6만 |
|---|
| 2026.05.14 | ₩42,095 | ₩42,362 | ₩41,161 | ₩41,642 | -1.08% | 63.2만 |
|---|
| 2026.05.13 | ₩42,696 | ₩42,696 | ₩41,321 | ₩41,815 | -2.06% | 55.8만 |
|---|
| 2026.05.12 | ₩46,405 | ₩46,498 | ₩42,963 | ₩43,336 | -6.61% | 64.6만 |
|---|
| 2026.05.11 | ₩49,354 | ₩49,727 | ₩45,337 | ₩45,844 | -7.11% | 69.6만 |
|---|
| 2026.05.08 | ₩49,754 | ₩50,795 | ₩47,993 | ₩50,034 | +0.56% | 51.8만 |
|---|
| 2026.05.07 | ₩48,113 | ₩50,941 | ₩48,113 | ₩50,448 | +4.85% | 80만 |
|---|
| 2026.05.06 | ₩48,460 | ₩48,540 | ₩46,031 | ₩47,125 | -2.75% | 74.9만 |
|---|
| 2026.05.05 | ₩50,007 | ₩50,354 | ₩48,660 | ₩49,033 | -1.95% | 56.4만 |
|---|
| 2026.05.04 | ₩50,087 | ₩52,289 | ₩49,420 | ₩50,154 | +0.13% | 49.8만 |
|---|
| 2026.05.01 | ₩50,568 | ₩52,996 | ₩49,380 | ₩50,087 | -0.95% | 57.8만 |
|---|
| 2026.04.30 | ₩52,796 | ₩52,823 | ₩48,446 | ₩49,594 | -6.07% | 88.3만 |
|---|
| 2026.04.29 | ₩50,701 | ₩53,570 | ₩49,087 | ₩52,089 | +2.74% | 95.6만 |
|---|
| 2026.04.28 | ₩49,314 | ₩51,328 | ₩49,314 | ₩50,047 | +1.49% | 63.5만 |
|---|
| 2026.04.27 | ₩50,021 | ₩50,368 | ₩48,673 | ₩49,620 | -0.80% | 58.8만 |
|---|
| 2026.04.24 | ₩48,286 | ₩50,141 | ₩47,833 | ₩50,021 | +3.59% | 52.7만 |
|---|
| 2026.04.23 | ₩52,449 | ₩52,449 | ₩47,165 | ₩48,286 | -7.94% | 58만 |
|---|
| 2026.04.22 | ₩51,809 | ₩53,423 | ₩50,674 | ₩52,369 | +1.08% | 57.3만 |
|---|
| 2026.04.21 | ₩52,302 | ₩53,370 | ₩51,235 | ₩51,528 | -1.48% | 45.6만 |
|---|
| 2026.04.20 | ₩51,542 | ₩52,849 | ₩51,368 | ₩52,142 | +1.16% | 49.4만 |
|---|
| 2026.04.17 | ₩52,676 | ₩52,823 | ₩51,342 | ₩51,715 | -1.82% | 38.9만 |
|---|
| 2026.04.16 | ₩51,542 | ₩52,102 | ₩50,528 | ₩51,382 | -0.31% | 44.4만 |
|---|
| 2026.04.15 | ₩48,513 | ₩51,582 | ₩48,033 | ₩50,648 | +4.40% | 63만 |
|---|
| 2026.04.14 | ₩48,646 | ₩49,474 | ₩47,446 | ₩47,873 | -1.59% | 54.3만 |
|---|
| 2026.04.13 | ₩45,764 | ₩48,326 | ₩45,297 | ₩48,246 | +5.42% | 78.8만 |
|---|
| 2026.04.10 | ₩48,006 | ₩48,246 | ₩45,458 | ₩45,724 | -4.75% | 58.3만 |
|---|
| 2026.04.09 | ₩49,100 | ₩49,207 | ₩47,499 | ₩48,246 | -1.74% | 59.9만 |
|---|
| 2026.04.08 | ₩52,983 | ₩54,170 | ₩49,394 | ₩49,754 | -6.09% | 54.9만 |
|---|
| 2026.04.07 | ₩51,662 | ₩53,196 | ₩50,835 | ₩51,675 | +0.03% | 45.6만 |
|---|
| 2026.04.06 | ₩50,474 | ₩51,955 | ₩49,714 | ₩51,862 | +2.75% | 60.9만 |
|---|
| 2026.04.02 | ₩49,754 | ₩50,941 | ₩48,179 | ₩50,741 | +1.98% | 60.9만 |
|---|
| 2026.04.01 | ₩51,835 | ₩52,035 | ₩49,807 | ₩50,101 | -3.35% | 49.9만 |
|---|
| 2026.03.31 | ₩51,141 | ₩52,195 | ₩50,368 | ₩51,515 | +0.73% | 63.6만 |
|---|
| 2026.03.30 | ₩50,568 | ₩51,502 | ₩50,207 | ₩50,541 | -0.05% | 61.6만 |
|---|
| 2026.03.27 | ₩51,915 | ₩51,969 | ₩49,941 | ₩50,301 | -3.11% | 62.2만 |
|---|
| 2026.03.26 | ₩52,142 | ₩53,423 | ₩51,902 | ₩52,489 | +0.67% | 84.8만 |
|---|
| 2026.03.25 | ₩55,491 | ₩55,624 | ₩51,728 | ₩52,516 | -5.36% | 77.3만 |
|---|
| 2026.03.24 | ₩57,319 | ₩57,332 | ₩53,596 | ₩54,477 | -4.96% | 68.7만 |
|---|
| 2026.03.23 | ₩60,041 | ₩60,441 | ₩57,119 | ₩58,066 | -3.29% | 55.1만 |
|---|
| 2026.03.20 | ₩58,840 | ₩59,240 | ₩57,733 | ₩58,893 | +0.09% | 91.3만 |
|---|
| 2026.03.19 | ₩58,787 | ₩60,601 | ₩58,426 | ₩59,093 | +0.52% | 50.4만 |
|---|
| 2026.03.18 | ₩58,226 | ₩59,507 | ₩57,826 | ₩58,813 | +1.01% | 48만 |
|---|
| 2026.03.17 | ₩58,039 | ₩59,987 | ₩58,039 | ₩58,627 | +1.01% | 40.6만 |
|---|
| 2026.03.16 | ₩59,174 | ₩59,440 | ₩57,586 | ₩58,039 | -1.92% | 41.1만 |
|---|
| 2026.03.13 | ₩59,761 | ₩61,015 | ₩57,773 | ₩58,747 | -1.70% | 32.3만 |
|---|
| 2026.03.12 | ₩59,641 | ₩61,428 | ₩59,334 | ₩59,587 | -0.09% | 44.5만 |
|---|
| 2026.03.11 | ₩60,561 | ₩61,722 | ₩59,681 | ₩60,054 | -0.84% | 64.5만 |
|---|
| 2026.03.10 | ₩62,643 | ₩62,643 | ₩59,427 | ₩60,521 | -3.39% | 44.4만 |
|---|
| 2026.03.09 | ₩63,643 | ₩63,990 | ₩61,669 | ₩62,923 | -1.13% | 47.7만 |
|---|
| 2026.03.06 | ₩65,631 | ₩65,805 | ₩63,470 | ₩64,257 | -2.09% | 51.6만 |
|---|
| 2026.03.05 | ₩65,605 | ₩67,473 | ₩65,444 | ₩65,778 | +0.26% | 46.4만 |
|---|
| 2026.03.04 | ₩66,979 | ₩67,499 | ₩65,498 | ₩66,405 | -0.86% | 35.8만 |
|---|
| 2026.03.03 | ₩64,657 | ₩67,726 | ₩63,977 | ₩67,179 | +3.90% | 52.4만 |
|---|
| 2026.03.02 | ₩63,750 | ₩66,325 | ₩63,750 | ₩65,324 | +2.47% | 71.4만 |
|---|
| 2026.02.27 | ₩63,883 | ₩65,231 | ₩63,230 | ₩64,764 | +1.38% | 57.4만 |
|---|
| 2026.02.26 | ₩64,150 | ₩66,032 | ₩63,657 | ₩65,151 | +1.56% | 63.5만 |
|---|
| 2026.02.25 | ₩62,989 | ₩64,057 | ₩62,015 | ₩63,830 | +1.33% | 42.5만 |
|---|
| 2026.02.24 | ₩61,562 | ₩64,417 | ₩61,415 | ₩62,989 | +2.32% | 57.2만 |
|---|
| 2026.02.23 | ₩64,924 | ₩64,951 | ₩61,308 | ₩61,735 | -4.91% | 54.5만 |
|---|
| 2026.02.20 | ₩65,485 | ₩66,952 | ₩64,711 | ₩65,551 | +0.10% | 89.5만 |
|---|
| 2026.02.19 | ₩65,645 | ₩66,378 | ₩64,044 | ₩65,805 | +0.24% | 51만 |
|---|
| 2026.02.18 | ₩63,190 | ₩67,139 | ₩62,282 | ₩66,058 | +4.54% | 79.4만 |
|---|
| 2026.02.17 | ₩65,231 | ₩66,592 | ₩62,402 | ₩63,163 | -3.17% | 65.8만 |
|---|
| 2026.02.13 | ₩64,164 | ₩67,086 | ₩64,164 | ₩65,485 | +2.06% | 51.2만 |
|---|
| 2026.02.12 | ₩66,458 | ₩67,206 | ₩63,150 | ₩63,657 | -4.22% | 61.2만 |
|---|
| 2026.02.11 | ₩62,963 | ₩67,286 | ₩61,829 | ₩67,206 | +6.74% | 89.7만 |
|---|
| 2026.02.10 | ₩68,713 | ₩71,048 | ₩60,988 | ₩63,617 | -7.42% | 115.3만 |
|---|
| 2026.02.09 | ₩62,736 | ₩65,004 | ₩61,415 | ₩64,377 | +2.62% | 80.9만 |
|---|
| 2026.02.06 | ₩62,589 | ₩64,044 | ₩61,122 | ₩63,350 | +1.22% | 55.2만 |
|---|
| 2026.02.05 | ₩64,244 | ₩65,044 | ₩61,402 | ₩61,762 | -3.86% | 46.7만 |
|---|
| 2026.02.04 | ₩64,110 | ₩66,258 | ₩62,322 | ₩63,843 | -0.42% | 55.5만 |
|---|
| 2026.02.03 | ₩69,247 | ₩69,594 | ₩63,897 | ₩64,777 | -6.45% | 65.2만 |
|---|
| 2026.02.02 | ₩71,969 | ₩74,090 | ₩69,380 | ₩69,861 | -2.93% | 73.1만 |
|---|
| 2026.01.30 | ₩71,115 | ₩72,409 | ₩69,901 | ₩71,649 | +0.75% | 35만 |
|---|
| 2026.01.29 | ₩72,890 | ₩72,890 | ₩69,661 | ₩71,128 | -2.42% | 35.9만 |
|---|
| 2026.01.28 | ₩72,956 | ₩74,371 | ₩72,956 | ₩73,210 | +0.35% | 24.7만 |
|---|
| 2026.01.27 | ₩75,451 | ₩75,478 | ₩71,715 | ₩73,023 | -3.22% | 35.2만 |
|---|
| 2026.01.26 | ₩74,958 | ₩76,839 | ₩74,958 | ₩75,812 | +1.14% | 23.6만 |
|---|
| 2026.01.23 | ₩74,357 | ₩75,878 | ₩74,184 | ₩75,171 | +1.09% | 32.6만 |
|---|
| 2026.01.22 | ₩73,984 | ₩76,118 | ₩73,463 | ₩74,717 | +0.99% | 52.7만 |
|---|
| 2026.01.21 | ₩72,316 | ₩73,944 | ₩71,595 | ₩73,663 | +1.86% | 41.1만 |
|---|
| 2026.01.20 | ₩72,863 | ₩73,890 | ₩71,782 | ₩71,889 | -1.34% | 29.5만 |
|---|
| 2026.01.16 | ₩75,771 | ₩76,319 | ₩73,156 | ₩74,024 | -2.31% | 39.1만 |
|---|
| 2026.01.15 | ₩79,241 | ₩79,881 | ₩75,785 | ₩75,958 | -4.14% | 41만 |
|---|
| 2026.01.14 | ₩80,762 | ₩81,522 | ₩78,934 | ₩79,227 | -1.90% | 25.9만 |
|---|
| 2026.01.13 | ₩82,910 | ₩84,057 | ₩80,588 | ₩81,095 | -2.19% | 21.8만 |
|---|
| 2026.01.12 | ₩82,429 | ₩83,884 | ₩82,149 | ₩82,603 | +0.21% | 26.4만 |
|---|
| 2026.01.09 | ₩82,416 | ₩83,377 | ₩81,068 | ₩83,003 | +0.71% | 21.6만 |
|---|
| 2026.01.08 | ₩82,189 | ₩83,390 | ₩81,562 | ₩82,509 | +0.39% | 34만 |
|---|
| 2026.01.07 | ₩80,908 | ₩82,389 | ₩80,508 | ₩82,269 | +1.68% | 32.1만 |
|---|
| 2026.01.06 | ₩80,935 | ₩81,802 | ₩79,841 | ₩80,468 | -0.58% | 33.5만 |
|---|
| 2026.01.05 | ₩79,361 | ₩82,496 | ₩77,786 | ₩81,469 | +2.66% | 36.4만 |
|---|
| 2026.01.02 | ₩84,337 | ₩84,778 | ₩79,174 | ₩79,414 | -5.84% | 37.7만 |
|---|
| 2025.12.31 | ₩84,898 | ₩84,898 | ₩83,670 | ₩84,484 | -0.49% | 20.6만 |
|---|
| 2025.12.30 | ₩85,485 | ₩86,005 | ₩84,537 | ₩84,751 | -0.86% | 19.1만 |
|---|
| 2025.12.29 | ₩85,391 | ₩86,245 | ₩85,138 | ₩85,792 | +0.47% | 23.2만 |
|---|
| 2025.12.26 | ₩84,471 | ₩85,805 | ₩84,177 | ₩85,672 | +1.42% | 17만 |
|---|
| 2025.12.24 | ₩84,524 | ₩85,325 | ₩84,364 | ₩84,537 | +0.02% | 14.9만 |
|---|
| 2025.12.23 | ₩84,364 | ₩84,858 | ₩83,483 | ₩84,604 | +0.28% | 20.4만 |
|---|
| 2025.12.22 | ₩84,391 | ₩85,858 | ₩83,684 | ₩84,684 | +0.35% | 26.6만 |
|---|
| 2025.12.19 | ₩85,071 | ₩85,925 | ₩84,658 | ₩84,898 | -0.20% | 82.9만 |
|---|
| 2025.12.18 | ₩85,111 | ₩86,032 | ₩84,137 | ₩85,418 | +0.36% | 28.3만 |
|---|
| 2025.12.17 | ₩83,750 | ₩86,512 | ₩83,443 | ₩84,724 | +1.16% | 27.5만 |
|---|
| 2025.12.16 | ₩82,483 | ₩83,964 | ₩80,321 | ₩83,884 | +1.70% | 32.5만 |
|---|
| 2025.12.15 | ₩83,924 | ₩83,924 | ₩81,389 | ₩82,376 | -1.84% | 35.3만 |
|---|
| 2025.12.12 | ₩83,563 | ₩84,844 | ₩82,056 | ₩83,924 | +0.43% | 29.4만 |
|---|
| 2025.12.11 | ₩83,163 | ₩84,564 | ₩82,736 | ₩83,217 | +0.06% | 32.4만 |
|---|
| 2025.12.10 | ₩81,602 | ₩83,537 | ₩80,882 | ₩83,163 | +1.91% | 41.6만 |
|---|
| 2025.12.09 | ₩81,629 | ₩83,123 | ₩81,042 | ₩81,869 | +0.29% | 35.8만 |
|---|
| 2025.12.08 | ₩84,778 | ₩85,391 | ₩81,135 | ₩81,509 | -3.86% | 46.7만 |
|---|
| 2025.12.05 | ₩84,017 | ₩86,445 | ₩83,697 | ₩84,978 | +1.14% | 31.2만 |
|---|
| 2025.12.04 | ₩82,309 | ₩84,457 | ₩82,163 | ₩84,017 | +2.07% | 38.7만 |
|---|
| 2025.12.03 | ₩80,134 | ₩83,110 | ₩79,881 | ₩82,309 | +2.71% | 44만 |
|---|
| 2025.12.02 | ₩78,934 | ₩81,215 | ₩78,387 | ₩80,495 | +1.98% | 43.6만 |
|---|
| 2025.12.01 | ₩75,078 | ₩77,026 | ₩74,557 | ₩76,572 | +1.99% | 34.2만 |
|---|
| 2025.11.28 | ₩75,972 | ₩76,572 | ₩74,851 | ₩75,224 | -0.98% | 22.9만 |
|---|
| 2025.11.26 | ₩74,944 | ₩76,158 | ₩74,504 | ₩75,865 | +1.23% | 28.1만 |
|---|
| 2025.11.25 | ₩73,343 | ₩75,545 | ₩73,170 | ₩75,264 | +2.62% | 35.7만 |
|---|
| 2025.11.24 | ₩75,091 | ₩75,425 | ₩72,796 | ₩73,223 | -2.49% | 48.7만 |
|---|
| 2025.11.21 | ₩75,745 | ₩76,745 | ₩74,491 | ₩75,371 | -0.49% | 42만 |
|---|
| 2025.11.20 | ₩77,346 | ₩77,386 | ₩74,838 | ₩74,931 | -3.12% | 29.2만 |
|---|
| 2025.11.19 | ₩76,719 | ₩76,906 | ₩75,745 | ₩76,439 | -0.37% | 28.7만 |
|---|
| 2025.11.18 | ₩76,999 | ₩78,040 | ₩75,638 | ₩77,146 | +0.19% | 39.9만 |
|---|
| 2025.11.17 | ₩81,309 | ₩81,896 | ₩77,052 | ₩77,092 | -5.19% | 29만 |
|---|
| 2025.11.14 | ₩80,348 | ₩81,989 | ₩79,374 | ₩81,762 | +1.76% | 32.4만 |
|---|
| 2025.11.13 | ₩79,441 | ₩81,936 | ₩78,787 | ₩80,428 | +1.24% | 37.5만 |
|---|
| 2025.11.12 | ₩78,293 | ₩80,281 | ₩77,466 | ₩79,521 | +1.57% | 58.3만 |
|---|
| 2025.11.11 | ₩78,387 | ₩79,507 | ₩77,413 | ₩78,427 | +0.05% | 31.1만 |
|---|
| 2025.11.10 | ₩77,012 | ₩78,907 | ₩76,625 | ₩78,387 | +1.78% | 27.5만 |
|---|
| 2025.11.07 | ₩75,985 | ₩76,812 | ₩75,011 | ₩76,532 | +0.72% | 39.6만 |
|---|
| 2025.11.06 | ₩79,667 | ₩79,667 | ₩75,838 | ₩76,052 | -4.54% | 88.1만 |
|---|
| 2025.11.05 | ₩82,963 | ₩84,524 | ₩78,387 | ₩79,494 | -4.18% | 51만 |
|---|
| 2025.11.04 | ₩85,138 | ₩85,138 | ₩82,589 | ₩82,803 | -2.74% | 29.7만 |
|---|
| 2025.11.03 | ₩85,725 | ₩85,765 | ₩83,617 | ₩85,231 | -0.58% | 40.5만 |
|---|
| 2025.10.31 | ₩87,113 | ₩87,433 | ₩83,657 | ₩85,445 | -1.91% | 40만 |
|---|
| 2025.10.30 | ₩90,075 | ₩91,395 | ₩87,820 | ₩87,953 | -2.36% | 44.7만 |
|---|
| 2025.10.29 | ₩89,848 | ₩94,344 | ₩88,393 | ₩90,662 | +0.91% | 57.3만 |
|---|
| 2025.10.28 | ₩86,058 | ₩86,312 | ₩85,098 | ₩85,591 | -0.54% | 27.8만 |
|---|
| 2025.10.27 | ₩87,059 | ₩87,339 | ₩85,765 | ₩86,005 | -1.21% | 15.7만 |
|---|
| 2025.10.24 | ₩86,699 | ₩87,553 | ₩85,832 | ₩86,966 | +0.31% | 16.8만 |
|---|
| 2025.10.23 | ₩85,805 | ₩86,339 | ₩85,111 | ₩86,339 | +0.62% | 13.9만 |
|---|
| 2025.10.22 | ₩86,979 | ₩88,207 | ₩85,912 | ₩86,032 | -1.09% | 23.6만 |
|---|
| 2025.10.21 | ₩85,752 | ₩87,553 | ₩85,551 | ₩87,046 | +1.51% | 13.4만 |
|---|
| 2025.10.20 | ₩84,377 | ₩86,112 | ₩84,284 | ₩85,872 | +1.77% | 17.8만 |
|---|
| 2025.10.17 | ₩83,310 | ₩84,924 | ₩82,976 | ₩84,110 | +0.96% | 19.5만 |
|---|
| 2025.10.16 | ₩84,364 | ₩85,391 | ₩82,776 | ₩83,310 | -1.25% | 21.1만 |
|---|
| 2025.10.15 | ₩85,378 | ₩86,766 | ₩83,990 | ₩84,644 | -0.86% | 22.1만 |
|---|
| 2025.10.14 | ₩84,231 | ₩85,525 | ₩83,617 | ₩85,138 | +1.08% | 26만 |
|---|
| 2025.10.13 | ₩84,724 | ₩86,099 | ₩83,523 | ₩84,884 | +0.19% | 24만 |
|---|
| 2025.10.10 | ₩83,990 | ₩85,591 | ₩83,150 | ₩84,577 | +0.70% | 26.5만 |
|---|