시장 데이터를 불러오는 중
전체 종목
Bloomin' Brands, Inc. - Common Stock 과거 주가
Bloomin' Brands, Inc. - Common Stock · BLMN · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bloomin' Brands, Inc. - Common Stock · BLMN · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,552 | ₩11,712 | ₩11,365 | ₩11,485 | -0.58% | 277만 |
| 2026.10.08 | ₩10,817 | ₩11,418 | ₩10,764 | ₩11,325 | +4.69% | 226.5만 |
| 2026.10.07 | ₩10,978 | ₩11,018 | ₩10,777 | ₩10,911 | -0.61% | 147.5만 |
| 2026.10.06 | ₩10,791 | ₩11,392 | ₩10,791 | ₩11,138 | +3.22% | 145.7만 |
| 2026.10.05 | ₩11,365 | ₩11,432 | ₩10,764 | ₩11,058 | -2.70% | 274.8만 |
| 2026.10.02 | ₩11,352 | ₩11,445 | ₩10,857 | ₩11,325 | -0.24% | 269.3만 |
| 2026.10.01 | ₩10,283 | ₩11,205 | ₩10,243 | ₩11,191 | +8.83% | 656.7만 |
| 2026.09.30 | ₩10,804 | ₩10,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,230 |
| ₩10,350 |
| -4.20% |
| 308만 |
| 2026.09.29 | ₩11,338 | ₩11,472 | ₩10,737 | ₩10,764 | -5.06% | 359.3만 |
|---|
| 2026.09.28 | ₩10,403 | ₩10,751 | ₩10,310 | ₩10,564 | +1.54% | 220.8만 |
|---|
| 2026.09.25 | ₩10,924 | ₩10,924 | ₩10,417 | ₩10,524 | -3.67% | 217.3만 |
|---|
| 2026.09.24 | ₩11,739 | ₩11,739 | ₩10,791 | ₩10,844 | -7.62% | 203.5만 |
|---|
| 2026.09.23 | ₩11,392 | ₩11,592 | ₩11,205 | ₩11,418 | +0.23% | 202.1만 |
|---|
| 2026.09.22 | ₩11,458 | ₩11,872 | ₩11,352 | ₩11,418 | -0.35% | 213.5만 |
|---|
| 2026.09.21 | ₩10,857 | ₩11,285 | ₩10,577 | ₩11,258 | +3.69% | 250.6만 |
|---|
| 2026.09.18 | ₩10,831 | ₩10,857 | ₩10,564 | ₩10,777 | -0.49% | 346.1만 |
|---|
| 2026.09.17 | ₩10,964 | ₩11,098 | ₩10,697 | ₩10,751 | -1.95% | 310.7만 |
|---|
| 2026.09.16 | ₩10,884 | ₩10,964 | ₩10,670 | ₩10,737 | -1.35% | 213.4만 |
|---|
| 2026.09.15 | ₩11,766 | ₩11,819 | ₩10,590 | ₩10,697 | -9.08% | 319.4만 |
|---|
| 2026.09.14 | ₩11,432 | ₩11,966 | ₩11,432 | ₩11,899 | +4.09% | 167.3만 |
|---|
| 2026.09.11 | ₩11,966 | ₩11,966 | ₩11,378 | ₩11,605 | -3.01% | 168.9만 |
|---|
| 2026.09.10 | ₩12,113 | ₩12,113 | ₩11,485 | ₩11,579 | -4.41% | 191.3만 |
|---|
| 2026.09.09 | ₩12,754 | ₩12,754 | ₩11,979 | ₩12,073 | -5.34% | 227.9만 |
|---|
| 2026.09.08 | ₩13,021 | ₩13,168 | ₩12,714 | ₩12,794 | -1.74% | 152.2만 |
|---|
| 2026.09.04 | ₩12,927 | ₩13,355 | ₩12,861 | ₩13,074 | +1.14% | 138.6만 |
|---|
| 2026.09.03 | ₩13,422 | ₩13,488 | ₩12,821 | ₩12,994 | -3.18% | 156.4만 |
|---|
| 2026.09.02 | ₩13,181 | ₩13,475 | ₩13,088 | ₩13,261 | +0.61% | 220.4만 |
|---|
| 2026.09.01 | ₩13,582 | ₩13,782 | ₩12,941 | ₩13,008 | -4.23% | 204.1만 |
|---|
| 2026.08.31 | ₩14,183 | ₩14,383 | ₩13,662 | ₩13,755 | -3.01% | 206.5만 |
|---|
| 2026.08.28 | ₩14,076 | ₩14,316 | ₩13,942 | ₩14,129 | +0.38% | 133.7만 |
|---|
| 2026.08.27 | ₩14,957 | ₩14,984 | ₩13,916 | ₩13,942 | -6.79% | 200.8만 |
|---|
| 2026.08.26 | ₩14,824 | ₩15,184 | ₩14,396 | ₩14,891 | +0.45% | 185.5만 |
|---|
| 2026.08.25 | ₩15,278 | ₩15,438 | ₩14,343 | ₩14,744 | -3.50% | 172.3만 |
|---|
| 2026.08.24 | ₩15,532 | ₩15,692 | ₩15,171 | ₩15,278 | -1.63% | 251.7만 |
|---|
| 2026.08.21 | ₩14,169 | ₩15,572 | ₩14,103 | ₩15,532 | +9.61% | 184.9만 |
|---|
| 2026.08.20 | ₩13,956 | ₩14,076 | ₩13,542 | ₩13,996 | +0.29% | 147만 |
|---|
| 2026.08.19 | ₩14,156 | ₩14,717 | ₩14,036 | ₩14,169 | +0.09% | 141만 |
|---|
| 2026.08.18 | ₩14,250 | ₩14,597 | ₩14,023 | ₩14,236 | -0.09% | 152.9만 |
|---|
| 2026.08.17 | ₩13,916 | ₩14,437 | ₩13,675 | ₩14,276 | +2.59% | 172.1만 |
|---|
| 2026.08.14 | ₩14,477 | ₩14,610 | ₩13,929 | ₩14,089 | -2.68% | 152.1만 |
|---|
| 2026.08.13 | ₩15,238 | ₩15,545 | ₩14,370 | ₩14,410 | -5.43% | 155.8만 |
|---|
| 2026.08.12 | ₩15,011 | ₩15,265 | ₩14,610 | ₩15,211 | +1.33% | 156.8만 |
|---|
| 2026.08.11 | ₩14,517 | ₩15,051 | ₩14,450 | ₩14,851 | +2.30% | 136.4만 |
|---|
| 2026.08.10 | ₩14,543 | ₩15,184 | ₩14,543 | ₩14,717 | +1.19% | 195.2만 |
|---|
| 2026.08.07 | ₩14,330 | ₩14,891 | ₩14,263 | ₩14,624 | +2.05% | 201.2만 |
|---|
| 2026.08.06 | ₩16,226 | ₩16,226 | ₩14,250 | ₩14,530 | -10.45% | 408만 |
|---|
| 2026.08.05 | ₩16,186 | ₩16,867 | ₩15,224 | ₩15,825 | -2.23% | 1074.5만 |
|---|
| 2026.08.04 | ₩12,033 | ₩12,193 | ₩11,726 | ₩11,912 | -1.00% | 195.4만 |
|---|
| 2026.08.03 | ₩11,645 | ₩12,313 | ₩11,539 | ₩12,073 | +3.67% | 201.7만 |
|---|
| 2026.07.31 | ₩11,766 | ₩11,832 | ₩11,312 | ₩11,565 | -1.70% | 165.2만 |
|---|
| 2026.07.30 | ₩11,939 | ₩11,939 | ₩11,445 | ₩11,832 | -0.89% | 117.8만 |
|---|
| 2026.07.29 | ₩11,525 | ₩11,966 | ₩11,512 | ₩11,766 | +2.09% | 129.4만 |
|---|
| 2026.07.28 | ₩11,418 | ₩11,752 | ₩11,405 | ₩11,485 | +0.58% | 151.3만 |
|---|
| 2026.07.27 | ₩10,697 | ₩11,512 | ₩10,684 | ₩11,405 | +6.62% | 209.8만 |
|---|
| 2026.07.24 | ₩10,777 | ₩10,991 | ₩10,564 | ₩10,604 | -1.61% | 178.2만 |
|---|
| 2026.07.23 | ₩11,044 | ₩11,098 | ₩10,684 | ₩10,938 | -0.97% | 130.4만 |
|---|
| 2026.07.22 | ₩11,218 | ₩11,579 | ₩11,151 | ₩11,245 | +0.24% | 102.9만 |
|---|
| 2026.07.21 | ₩11,138 | ₩11,445 | ₩10,924 | ₩11,271 | +1.20% | 183.1만 |
|---|
| 2026.07.20 | ₩11,525 | ₩11,605 | ₩10,978 | ₩11,138 | -3.36% | 148.6만 |
|---|
| 2026.07.17 | ₩11,392 | ₩11,685 | ₩11,258 | ₩11,405 | +0.12% | 136.2만 |
|---|
| 2026.07.16 | ₩11,245 | ₩11,659 | ₩11,098 | ₩11,445 | +1.78% | 188.2만 |
|---|
| 2026.07.15 | ₩11,044 | ₩11,806 | ₩10,964 | ₩11,245 | +1.81% | 189.2만 |
|---|
| 2026.07.14 | ₩11,378 | ₩11,472 | ₩11,004 | ₩11,098 | -2.46% | 123.5만 |
|---|
| 2026.07.13 | ₩11,285 | ₩11,458 | ₩11,138 | ₩11,271 | -0.12% | 157만 |
|---|
| 2026.07.10 | ₩10,737 | ₩11,325 | ₩10,737 | ₩11,138 | +3.73% | 202만 |
|---|
| 2026.07.09 | ₩10,377 | ₩11,004 | ₩10,337 | ₩10,764 | +3.73% | 176만 |
|---|
| 2026.07.08 | ₩10,537 | ₩10,564 | ₩10,230 | ₩10,377 | -1.52% | 160.9만 |
|---|
| 2026.07.07 | ₩10,737 | ₩11,338 | ₩10,644 | ₩10,657 | -0.75% | 197.9만 |
|---|
| 2026.07.06 | ₩11,605 | ₩11,659 | ₩10,457 | ₩10,737 | -7.48% | 278.7만 |
|---|
| 2026.07.02 | ₩11,966 | ₩11,966 | ₩11,472 | ₩11,619 | -2.90% | 228.3만 |
|---|
| 2026.07.01 | ₩11,926 | ₩12,073 | ₩11,498 | ₩11,899 | -0.22% | 199.9만 |
|---|
| 2026.06.30 | ₩12,180 | ₩12,393 | ₩11,645 | ₩12,206 | +0.22% | 238만 |
|---|
| 2026.06.29 | ₩11,739 | ₩12,273 | ₩11,325 | ₩12,233 | +4.21% | 275만 |
|---|
| 2026.06.26 | ₩11,365 | ₩12,073 | ₩11,245 | ₩11,979 | +5.41% | 577.1만 |
|---|
| 2026.06.25 | ₩11,432 | ₩11,912 | ₩11,418 | ₩11,552 | +1.05% | 256.9만 |
|---|
| 2026.06.24 | ₩11,165 | ₩11,685 | ₩11,138 | ₩11,418 | +2.27% | 195.8만 |
|---|
| 2026.06.23 | ₩10,978 | ₩11,432 | ₩10,951 | ₩11,018 | +0.36% | 205.2만 |
|---|
| 2026.06.22 | ₩10,924 | ₩11,432 | ₩10,844 | ₩11,125 | +1.83% | 274.8만 |
|---|
| 2026.06.18 | ₩10,497 | ₩11,084 | ₩10,430 | ₩10,764 | +2.54% | 238.8만 |
|---|
| 2026.06.17 | ₩10,190 | ₩10,684 | ₩10,070 | ₩10,256 | +0.66% | 179.7만 |
|---|
| 2026.06.16 | ₩10,283 | ₩10,350 | ₩9,923 | ₩10,190 | -0.91% | 173.7만 |
|---|
| 2026.06.15 | ₩10,964 | ₩11,111 | ₩10,176 | ₩10,216 | -6.82% | 231.6만 |
|---|
| 2026.06.12 | ₩10,911 | ₩11,498 | ₩10,817 | ₩11,071 | +1.47% | 218.7만 |
|---|
| 2026.06.11 | ₩9,896 | ₩10,791 | ₩9,736 | ₩10,764 | +8.77% | 222.9만 |
|---|
| 2026.06.10 | ₩9,949 | ₩10,350 | ₩9,842 | ₩9,896 | -0.54% | 270.1만 |
|---|
| 2026.06.09 | ₩9,602 | ₩10,176 | ₩9,562 | ₩9,923 | +3.34% | 198.5만 |
|---|
| 2026.06.08 | ₩9,696 | ₩9,696 | ₩9,388 | ₩9,442 | -2.62% | 163.1만 |
|---|
| 2026.06.05 | ₩9,522 | ₩9,976 | ₩9,509 | ₩9,709 | +1.96% | 240만 |
|---|
| 2026.06.04 | ₩10,110 | ₩10,190 | ₩9,509 | ₩9,535 | -5.68% | 212.7만 |
|---|
| 2026.06.03 | ₩10,337 | ₩10,430 | ₩9,989 | ₩10,003 | -3.23% | 162만 |
|---|
| 2026.06.02 | ₩10,711 | ₩10,804 | ₩10,337 | ₩10,430 | -2.62% | 151.9만 |
|---|
| 2026.06.01 | ₩11,138 | ₩11,165 | ₩10,537 | ₩10,871 | -2.40% | 244.6만 |
|---|
| 2026.05.29 | ₩11,111 | ₩11,726 | ₩10,991 | ₩11,271 | +1.44% | 295.7만 |
|---|
| 2026.05.28 | ₩11,018 | ₩11,205 | ₩10,791 | ₩11,111 | +0.85% | 132.7만 |
|---|
| 2026.05.27 | ₩10,670 | ₩11,432 | ₩10,670 | ₩11,098 | +4.01% | 229만 |
|---|
| 2026.05.26 | ₩10,550 | ₩10,630 | ₩10,136 | ₩10,577 | +0.25% | 280.9만 |
|---|
| 2026.05.22 | ₩10,457 | ₩10,871 | ₩10,323 | ₩10,443 | -0.13% | 151.2만 |
|---|
| 2026.05.21 | ₩10,337 | ₩10,443 | ₩9,949 | ₩10,350 | +0.13% | 174.1만 |
|---|
| 2026.05.20 | ₩10,056 | ₩10,657 | ₩9,816 | ₩10,497 | +4.38% | 297.2만 |
|---|
| 2026.05.19 | ₩10,323 | ₩10,323 | ₩9,736 | ₩10,163 | -1.55% | 215.6만 |
|---|
| 2026.05.18 | ₩10,577 | ₩10,630 | ₩10,136 | ₩10,216 | -3.41% | 274.2만 |
|---|
| 2026.05.15 | ₩10,791 | ₩11,205 | ₩10,697 | ₩10,737 | -0.50% | 210.7만 |
|---|
| 2026.05.14 | ₩11,271 | ₩11,352 | ₩10,697 | ₩10,871 | -3.55% | 213.6만 |
|---|
| 2026.05.13 | ₩11,111 | ₩11,445 | ₩10,951 | ₩11,058 | -0.48% | 296.5만 |
|---|
| 2026.05.12 | ₩11,165 | ₩11,352 | ₩10,898 | ₩11,111 | -0.48% | 271.5만 |
|---|
| 2026.05.11 | ₩10,898 | ₩11,659 | ₩10,777 | ₩11,178 | +2.57% | 272만 |
|---|
| 2026.05.08 | ₩10,844 | ₩11,178 | ₩10,150 | ₩10,844 | 0.00% | 677.3만 |
|---|
| 2026.05.07 | ₩10,857 | ₩11,018 | ₩10,190 | ₩10,617 | -2.21% | 464.6만 |
|---|
| 2026.05.06 | ₩9,428 | ₩11,432 | ₩9,335 | ₩10,844 | +15.01% | 1120.3만 |
|---|
| 2026.05.05 | ₩7,505 | ₩7,772 | ₩7,479 | ₩7,692 | +2.49% | 206.5만 |
|---|
| 2026.05.04 | ₩7,839 | ₩7,933 | ₩7,385 | ₩7,519 | -4.09% | 224.3만 |
|---|
| 2026.05.01 | ₩8,160 | ₩8,280 | ₩7,786 | ₩7,906 | -3.11% | 209.9만 |
|---|
| 2026.04.30 | ₩8,040 | ₩8,160 | ₩7,973 | ₩8,146 | +1.33% | 148.4만 |
|---|
| 2026.04.29 | ₩8,093 | ₩8,227 | ₩7,986 | ₩8,026 | -0.83% | 136.9만 |
|---|
| 2026.04.28 | ₩8,186 | ₩8,267 | ₩8,000 | ₩8,053 | -1.63% | 147.4만 |
|---|
| 2026.04.27 | ₩8,133 | ₩8,440 | ₩7,719 | ₩8,120 | -0.16% | 258.8만 |
|---|
| 2026.04.24 | ₩8,053 | ₩8,333 | ₩8,026 | ₩8,186 | +1.66% | 218.8만 |
|---|
| 2026.04.23 | ₩8,814 | ₩8,868 | ₩8,414 | ₩8,534 | -3.18% | 132.1만 |
|---|
| 2026.04.22 | ₩8,761 | ₩8,934 | ₩8,694 | ₩8,814 | +0.61% | 165.3만 |
|---|
| 2026.04.21 | ₩8,908 | ₩9,055 | ₩8,587 | ₩8,667 | -2.70% | 168.3만 |
|---|
| 2026.04.20 | ₩8,841 | ₩9,014 | ₩8,721 | ₩8,908 | +0.76% | 283만 |
|---|
| 2026.04.17 | ₩8,734 | ₩9,028 | ₩8,707 | ₩8,988 | +2.91% | 214만 |
|---|
| 2026.04.16 | ₩8,667 | ₩8,881 | ₩8,534 | ₩8,547 | -1.39% | 322.9만 |
|---|
| 2026.04.15 | ₩8,574 | ₩8,934 | ₩8,414 | ₩8,747 | +2.02% | 237.8만 |
|---|
| 2026.04.14 | ₩7,746 | ₩8,707 | ₩7,746 | ₩8,560 | +10.52% | 269.2만 |
|---|
| 2026.04.13 | ₩7,826 | ₩7,826 | ₩7,318 | ₩7,786 | -0.51% | 301.1만 |
|---|
| 2026.04.10 | ₩8,120 | ₩8,240 | ₩7,853 | ₩7,919 | -2.47% | 126.3만 |
|---|
| 2026.04.09 | ₩7,879 | ₩8,213 | ₩7,799 | ₩8,120 | +3.05% | 188.5만 |
|---|
| 2026.04.08 | ₩7,813 | ₩8,080 | ₩7,639 | ₩7,906 | +1.20% | 204.7만 |
|---|
| 2026.04.07 | ₩7,639 | ₩7,706 | ₩7,505 | ₩7,559 | -1.05% | 188.4만 |
|---|
| 2026.04.06 | ₩7,332 | ₩7,692 | ₩7,278 | ₩7,679 | +4.74% | 152.9만 |
|---|
| 2026.04.02 | ₩7,158 | ₩7,452 | ₩6,958 | ₩7,332 | +2.43% | 178.3만 |
|---|
| 2026.04.01 | ₩7,238 | ₩7,439 | ₩7,185 | ₩7,318 | +1.11% | 201.6만 |
|---|
| 2026.03.31 | ₩7,238 | ₩7,318 | ₩6,944 | ₩7,212 | -0.37% | 251.5만 |
|---|
| 2026.03.30 | ₩7,025 | ₩7,198 | ₩6,931 | ₩7,131 | +1.52% | 171.7만 |
|---|
| 2026.03.27 | ₩7,345 | ₩7,345 | ₩6,958 | ₩7,025 | -4.36% | 204.8만 |
|---|
| 2026.03.26 | ₩7,399 | ₩7,572 | ₩7,292 | ₩7,372 | -0.36% | 158.6만 |
|---|
| 2026.03.25 | ₩7,719 | ₩7,839 | ₩7,278 | ₩7,505 | -2.77% | 206.3만 |
|---|
| 2026.03.24 | ₩7,358 | ₩7,732 | ₩7,318 | ₩7,652 | +3.99% | 287.1만 |
|---|
| 2026.03.23 | ₩8,066 | ₩8,173 | ₩7,372 | ₩7,465 | -7.45% | 327.8만 |
|---|
| 2026.03.20 | ₩8,053 | ₩8,120 | ₩7,746 | ₩7,772 | -3.48% | 1613.3만 |
|---|
| 2026.03.19 | ₩7,452 | ₩8,133 | ₩7,412 | ₩8,053 | +8.06% | 365.9만 |
|---|
| 2026.03.18 | ₩7,492 | ₩7,786 | ₩7,372 | ₩7,612 | +1.60% | 309.9만 |
|---|
| 2026.03.17 | ₩7,505 | ₩7,826 | ₩7,505 | ₩7,599 | +1.25% | 308.8만 |
|---|
| 2026.03.16 | ₩7,479 | ₩7,599 | ₩7,318 | ₩7,492 | +0.18% | 219만 |
|---|
| 2026.03.13 | ₩7,545 | ₩7,545 | ₩7,278 | ₩7,358 | -2.48% | 290만 |
|---|
| 2026.03.12 | ₩7,412 | ₩7,519 | ₩7,238 | ₩7,265 | -1.98% | 311.6만 |
|---|
| 2026.03.11 | ₩7,879 | ₩8,013 | ₩7,505 | ₩7,612 | -3.39% | 298.3만 |
|---|
| 2026.03.10 | ₩7,719 | ₩8,227 | ₩7,612 | ₩7,919 | +2.60% | 361.3만 |
|---|
| 2026.03.09 | ₩7,746 | ₩7,813 | ₩7,278 | ₩7,759 | +0.17% | 577.1만 |
|---|
| 2026.03.06 | ₩8,333 | ₩8,414 | ₩7,906 | ₩8,026 | -3.69% | 284만 |
|---|
| 2026.03.05 | ₩8,774 | ₩8,828 | ₩8,347 | ₩8,520 | -2.89% | 285.3만 |
|---|
| 2026.03.04 | ₩8,507 | ₩8,881 | ₩8,454 | ₩8,774 | +3.14% | 368.9만 |
|---|
| 2026.03.03 | ₩8,053 | ₩8,520 | ₩7,826 | ₩8,480 | +5.31% | 308만 |
|---|
| 2026.03.02 | ₩7,973 | ₩8,547 | ₩7,719 | ₩8,440 | +5.86% | 361.8만 |
|---|
| 2026.02.27 | ₩8,146 | ₩8,253 | ₩7,799 | ₩8,173 | +0.33% | 249.1만 |
|---|
| 2026.02.26 | ₩7,786 | ₩8,333 | ₩7,479 | ₩8,253 | +6.00% | 455.6만 |
|---|
| 2026.02.25 | ₩8,373 | ₩8,667 | ₩7,559 | ₩7,626 | -8.93% | 593.9만 |
|---|
| 2026.02.24 | ₩8,146 | ₩8,293 | ₩7,732 | ₩7,839 | -3.77% | 313.7만 |
|---|
| 2026.02.23 | ₩8,627 | ₩8,627 | ₩7,919 | ₩8,200 | -4.95% | 226.4만 |
|---|
| 2026.02.20 | ₩8,881 | ₩8,961 | ₩8,373 | ₩8,641 | -2.71% | 219만 |
|---|
| 2026.02.19 | ₩9,055 | ₩9,081 | ₩8,774 | ₩8,868 | -2.06% | 224.1만 |
|---|
| 2026.02.18 | ₩8,507 | ₩9,388 | ₩8,427 | ₩9,121 | +7.22% | 291.5만 |
|---|
| 2026.02.17 | ₩8,534 | ₩8,600 | ₩8,120 | ₩8,600 | +0.78% | 272.1만 |
|---|
| 2026.02.13 | ₩8,641 | ₩8,894 | ₩8,280 | ₩8,347 | -3.40% | 307.1만 |
|---|
| 2026.02.12 | ₩9,215 | ₩9,455 | ₩8,507 | ₩8,641 | -6.23% | 319.7만 |
|---|
| 2026.02.11 | ₩9,308 | ₩9,776 | ₩9,215 | ₩9,255 | -0.57% | 221.7만 |
|---|
| 2026.02.10 | ₩9,522 | ₩9,829 | ₩9,295 | ₩9,295 | -2.38% | 350.6만 |
|---|
| 2026.02.09 | ₩9,469 | ₩9,789 | ₩9,388 | ₩9,656 | +1.97% | 214.2만 |
|---|
| 2026.02.06 | ₩8,921 | ₩9,589 | ₩8,801 | ₩9,442 | +5.84% | 298.3만 |
|---|
| 2026.02.05 | ₩8,587 | ₩8,934 | ₩8,494 | ₩8,841 | +2.95% | 240.2만 |
|---|
| 2026.02.04 | ₩8,267 | ₩8,667 | ₩8,200 | ₩8,587 | +3.88% | 229.1만 |
|---|
| 2026.02.03 | ₩7,986 | ₩8,360 | ₩7,866 | ₩8,267 | +3.51% | 270.6만 |
|---|
| 2026.02.02 | ₩8,040 | ₩8,133 | ₩7,826 | ₩7,973 | -0.83% | 246.6만 |
|---|
| 2026.01.30 | ₩8,053 | ₩8,267 | ₩7,826 | ₩8,013 | -0.50% | 283.6만 |
|---|
| 2026.01.29 | ₩8,227 | ₩8,494 | ₩8,186 | ₩8,227 | 0.00% | 252만 |
|---|
| 2026.01.28 | ₩9,068 | ₩9,161 | ₩8,200 | ₩8,253 | -8.98% | 327.6만 |
|---|
| 2026.01.27 | ₩8,841 | ₩9,068 | ₩8,600 | ₩8,934 | +1.06% | 171.2만 |
|---|
| 2026.01.26 | ₩10,043 | ₩10,070 | ₩8,814 | ₩8,828 | -12.10% | 333.9만 |
|---|
| 2026.01.23 | ₩10,110 | ₩10,363 | ₩9,963 | ₩10,297 | +1.85% | 111.8만 |
|---|
| 2026.01.22 | ₩10,390 | ₩10,617 | ₩10,163 | ₩10,230 | -1.54% | 134.1만 |
|---|
| 2026.01.21 | ₩9,963 | ₩10,216 | ₩9,776 | ₩10,176 | +2.14% | 138.1만 |
|---|
| 2026.01.20 | ₩9,896 | ₩10,230 | ₩9,749 | ₩9,963 | +0.67% | 135.7만 |
|---|
| 2026.01.16 | ₩10,737 | ₩10,817 | ₩10,216 | ₩10,243 | -4.60% | 172.6만 |
|---|
| 2026.01.15 | ₩10,230 | ₩10,871 | ₩9,949 | ₩10,777 | +5.35% | 190.7만 |
|---|
| 2026.01.14 | ₩10,016 | ₩10,256 | ₩9,883 | ₩10,243 | +2.27% | 119.5만 |
|---|
| 2026.01.13 | ₩10,123 | ₩10,216 | ₩9,896 | ₩9,976 | -1.45% | 171.5만 |
|---|
| 2026.01.12 | ₩9,362 | ₩10,136 | ₩9,268 | ₩10,136 | +8.27% | 195.4만 |
|---|
| 2026.01.09 | ₩9,242 | ₩9,415 | ₩8,988 | ₩9,375 | +1.45% | 178.2만 |
|---|
| 2026.01.08 | ₩8,814 | ₩9,469 | ₩8,801 | ₩9,201 | +4.39% | 216.6만 |
|---|
| 2026.01.07 | ₩8,921 | ₩9,308 | ₩8,881 | ₩8,894 | -0.30% | 262.8만 |
|---|
| 2026.01.06 | ₩8,654 | ₩9,228 | ₩8,654 | ₩8,921 | +3.09% | 240.7만 |
|---|
| 2026.01.05 | ₩8,520 | ₩8,747 | ₩8,454 | ₩8,654 | +1.57% | 271.5만 |
|---|
| 2026.01.02 | ₩8,387 | ₩8,587 | ₩8,160 | ₩8,520 | +1.59% | 232.3만 |
|---|
| 2025.12.31 | ₩8,267 | ₩8,360 | ₩8,173 | ₩8,240 | -0.32% | 279.5만 |
|---|
| 2025.12.30 | ₩8,347 | ₩8,440 | ₩8,240 | ₩8,293 | -0.64% | 203.8만 |
|---|
| 2025.12.29 | ₩8,988 | ₩8,988 | ₩8,387 | ₩8,414 | -6.39% | 222.6만 |
|---|
| 2025.12.26 | ₩8,761 | ₩9,108 | ₩8,627 | ₩9,068 | +3.51% | 206.7만 |
|---|
| 2025.12.24 | ₩8,801 | ₩8,801 | ₩8,614 | ₩8,734 | -0.76% | 102.7만 |
|---|
| 2025.12.23 | ₩8,894 | ₩8,934 | ₩8,681 | ₩8,694 | -2.25% | 154.3만 |
|---|
| 2025.12.22 | ₩9,188 | ₩9,255 | ₩8,961 | ₩8,974 | -2.33% | 135.3만 |
|---|
| 2025.12.19 | ₩9,455 | ₩9,469 | ₩9,135 | ₩9,242 | -2.26% | 268.2만 |
|---|
| 2025.12.18 | ₩9,615 | ₩9,749 | ₩9,469 | ₩9,589 | -0.28% | 244.8만 |
|---|
| 2025.12.17 | ₩9,442 | ₩9,789 | ₩9,322 | ₩9,442 | 0.00% | 265.6만 |
|---|
| 2025.12.16 | ₩9,282 | ₩9,322 | ₩9,068 | ₩9,095 | -2.01% | 151만 |
|---|
| 2025.12.15 | ₩9,589 | ₩9,642 | ₩9,255 | ₩9,335 | -2.65% | 189.8만 |
|---|
| 2025.12.12 | ₩9,549 | ₩9,669 | ₩9,322 | ₩9,469 | -0.84% | 152.4만 |
|---|
| 2025.12.11 | ₩9,308 | ₩9,736 | ₩9,282 | ₩9,535 | +2.44% | 146.6만 |
|---|
| 2025.12.10 | ₩9,014 | ₩9,549 | ₩8,921 | ₩9,295 | +3.11% | 206.1만 |
|---|
| 2025.12.09 | ₩9,282 | ₩9,388 | ₩8,948 | ₩9,014 | -2.88% | 250.6만 |
|---|
| 2025.12.08 | ₩9,055 | ₩9,362 | ₩8,921 | ₩9,348 | +3.24% | 273.1만 |
|---|
| 2025.12.05 | ₩8,948 | ₩9,095 | ₩8,747 | ₩9,014 | +0.75% | 163만 |
|---|
| 2025.12.04 | ₩9,188 | ₩9,201 | ₩8,814 | ₩9,014 | -1.89% | 205.9만 |
|---|
| 2025.12.03 | ₩8,974 | ₩9,255 | ₩8,894 | ₩9,188 | +2.38% | 216.7만 |
|---|
| 2025.12.02 | ₩9,188 | ₩9,201 | ₩8,787 | ₩9,014 | -1.89% | 229.9만 |
|---|
| 2025.12.01 | ₩9,442 | ₩9,442 | ₩9,121 | ₩9,188 | -2.69% | 224만 |
|---|
| 2025.11.28 | ₩9,535 | ₩9,562 | ₩9,402 | ₩9,482 | -0.56% | 97.8만 |
|---|
| 2025.11.26 | ₩9,148 | ₩9,642 | ₩9,121 | ₩9,535 | +4.23% | 208.9만 |
|---|
| 2025.11.25 | ₩8,614 | ₩9,322 | ₩8,614 | ₩9,215 | +6.98% | 289.2만 |
|---|
| 2025.11.24 | ₩8,494 | ₩8,614 | ₩8,347 | ₩8,507 | +0.16% | 197.7만 |
|---|
| 2025.11.21 | ₩7,919 | ₩8,641 | ₩7,919 | ₩8,480 | +7.08% | 265.4만 |
|---|
| 2025.11.20 | ₩8,267 | ₩8,360 | ₩7,879 | ₩7,906 | -4.36% | 215.3만 |
|---|
| 2025.11.19 | ₩8,400 | ₩8,494 | ₩8,120 | ₩8,213 | -2.23% | 259만 |
|---|
| 2025.11.18 | ₩8,868 | ₩8,948 | ₩8,360 | ₩8,440 | -4.82% | 252만 |
|---|
| 2025.11.17 | ₩9,014 | ₩9,282 | ₩8,787 | ₩8,894 | -1.33% | 209.5만 |
|---|
| 2025.11.14 | ₩8,988 | ₩9,135 | ₩8,801 | ₩9,041 | +0.59% | 197.4만 |
|---|
| 2025.11.13 | ₩8,921 | ₩9,322 | ₩8,841 | ₩9,068 | +1.65% | 337.4만 |
|---|
| 2025.11.12 | ₩8,534 | ₩8,881 | ₩8,494 | ₩8,667 | +1.56% | 235.2만 |
|---|
| 2025.11.11 | ₩8,494 | ₩8,681 | ₩8,387 | ₩8,480 | -0.16% | 235.3만 |
|---|
| 2025.11.10 | ₩8,988 | ₩9,135 | ₩8,347 | ₩8,547 | -4.90% | 271.9만 |
|---|
| 2025.11.07 | ₩8,547 | ₩9,175 | ₩8,547 | ₩8,921 | +4.37% | 341만 |
|---|
| 2025.11.06 | ₩10,497 | ₩10,497 | ₩8,547 | ₩8,547 | -18.58% | 442.6만 |
|---|
| 2025.11.05 | ₩9,201 | ₩9,696 | ₩9,001 | ₩9,656 | +4.93% | 351.1만 |
|---|
| 2025.11.04 | ₩8,961 | ₩9,215 | ₩8,828 | ₩9,201 | +2.68% | 268.7만 |
|---|
| 2025.11.03 | ₩9,055 | ₩9,148 | ₩8,747 | ₩9,028 | -0.29% | 238.1만 |
|---|
| 2025.10.31 | ₩9,215 | ₩9,308 | ₩8,988 | ₩9,121 | -1.01% | 186.3만 |
|---|
| 2025.10.30 | ₩9,602 | ₩9,776 | ₩9,242 | ₩9,255 | -3.62% | 225.6만 |
|---|
| 2025.10.29 | ₩9,923 | ₩10,150 | ₩9,762 | ₩9,883 | -0.40% | 172.3만 |
|---|
| 2025.10.28 | ₩10,216 | ₩10,216 | ₩9,883 | ₩10,029 | -1.83% | 131.5만 |
|---|
| 2025.10.27 | ₩10,711 | ₩10,711 | ₩10,163 | ₩10,283 | -3.99% | 151만 |
|---|
| 2025.10.24 | ₩10,430 | ₩10,911 | ₩10,216 | ₩10,657 | +2.18% | 228.9만 |
|---|
| 2025.10.23 | ₩10,337 | ₩10,443 | ₩10,096 | ₩10,216 | -1.16% | 167.2만 |
|---|
| 2025.10.22 | ₩10,203 | ₩10,350 | ₩10,123 | ₩10,297 | +0.92% | 140.8만 |
|---|
| 2025.10.21 | ₩9,949 | ₩10,283 | ₩9,896 | ₩10,283 | +3.36% | 200.2만 |
|---|
| 2025.10.20 | ₩9,989 | ₩10,163 | ₩9,869 | ₩9,909 | -0.80% | 131.2만 |
|---|
| 2025.10.17 | ₩10,083 | ₩10,230 | ₩9,816 | ₩9,896 | -1.85% | 142.2만 |
|---|
| 2025.10.16 | ₩10,190 | ₩10,297 | ₩10,003 | ₩10,216 | +0.26% | 162만 |
|---|
| 2025.10.15 | ₩10,443 | ₩10,537 | ₩10,056 | ₩10,150 | -2.81% | 150.5만 |
|---|
| 2025.10.14 | ₩9,562 | ₩10,363 | ₩9,482 | ₩10,270 | +7.40% | 231.5만 |
|---|
| 2025.10.13 | ₩9,348 | ₩9,696 | ₩9,308 | ₩9,696 | +3.71% | 167.2만 |
|---|
| 2025.10.10 | ₩10,070 | ₩10,070 | ₩9,148 | ₩9,201 | -8.62% | 164.8만 |
|---|