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 | ₩11,553 | ₩11,714 | ₩11,366 | ₩11,487 | -0.58% | 277만 |
| 2026.10.08 | ₩10,819 | ₩11,420 | ₩10,765 | ₩11,326 | +4.69% | 226.5만 |
| 2026.10.07 | ₩10,979 | ₩11,019 | ₩10,779 | ₩10,912 | -0.61% | 147.5만 |
| 2026.10.06 | ₩10,792 | ₩11,393 | ₩10,792 | ₩11,139 | +3.22% | 145.7만 |
| 2026.10.05 | ₩11,366 | ₩11,433 | ₩10,765 | ₩11,059 | -2.70% | 274.8만 |
| 2026.10.02 | ₩11,353 | ₩11,447 | ₩10,859 | ₩11,326 | -0.24% | 269.3만 |
| 2026.10.01 | ₩10,285 | ₩11,206 | ₩10,244 | ₩11,193 | +8.83% | 656.7만 |
| 2026.09.30 | ₩10,805 | ₩10,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,351 |
| -4.20% |
| 308만 |
| 2026.09.29 | ₩11,340 | ₩11,473 | ₩10,739 | ₩10,765 | -5.06% | 359.3만 |
|---|
| 2026.09.28 | ₩10,405 | ₩10,752 | ₩10,311 | ₩10,565 | +1.54% | 220.8만 |
|---|
| 2026.09.25 | ₩10,926 | ₩10,926 | ₩10,418 | ₩10,525 | -3.67% | 217.3만 |
|---|
| 2026.09.24 | ₩11,740 | ₩11,740 | ₩10,792 | ₩10,845 | -7.62% | 203.5만 |
|---|
| 2026.09.23 | ₩11,393 | ₩11,593 | ₩11,206 | ₩11,420 | +0.23% | 202.1만 |
|---|
| 2026.09.22 | ₩11,460 | ₩11,874 | ₩11,353 | ₩11,420 | -0.35% | 213.5만 |
|---|
| 2026.09.21 | ₩10,859 | ₩11,286 | ₩10,578 | ₩11,260 | +3.69% | 250.6만 |
|---|
| 2026.09.18 | ₩10,832 | ₩10,859 | ₩10,565 | ₩10,779 | -0.49% | 346.1만 |
|---|
| 2026.09.17 | ₩10,966 | ₩11,099 | ₩10,699 | ₩10,752 | -1.95% | 310.7만 |
|---|
| 2026.09.16 | ₩10,886 | ₩10,966 | ₩10,672 | ₩10,739 | -1.35% | 213.4만 |
|---|
| 2026.09.15 | ₩11,767 | ₩11,821 | ₩10,592 | ₩10,699 | -9.08% | 319.4만 |
|---|
| 2026.09.14 | ₩11,433 | ₩11,967 | ₩11,433 | ₩11,901 | +4.09% | 167.3만 |
|---|
| 2026.09.11 | ₩11,967 | ₩11,967 | ₩11,380 | ₩11,607 | -3.01% | 168.9만 |
|---|
| 2026.09.10 | ₩12,114 | ₩12,114 | ₩11,487 | ₩11,580 | -4.41% | 191.3만 |
|---|
| 2026.09.09 | ₩12,755 | ₩12,755 | ₩11,981 | ₩12,074 | -5.34% | 227.9만 |
|---|
| 2026.09.08 | ₩13,023 | ₩13,170 | ₩12,715 | ₩12,796 | -1.74% | 152.2만 |
|---|
| 2026.09.04 | ₩12,929 | ₩13,357 | ₩12,862 | ₩13,076 | +1.14% | 138.6만 |
|---|
| 2026.09.03 | ₩13,423 | ₩13,490 | ₩12,822 | ₩12,996 | -3.18% | 156.4만 |
|---|
| 2026.09.02 | ₩13,183 | ₩13,477 | ₩13,089 | ₩13,263 | +0.61% | 220.4만 |
|---|
| 2026.09.01 | ₩13,584 | ₩13,784 | ₩12,942 | ₩13,009 | -4.23% | 204.1만 |
|---|
| 2026.08.31 | ₩14,185 | ₩14,385 | ₩13,664 | ₩13,757 | -3.01% | 206.5만 |
|---|
| 2026.08.28 | ₩14,078 | ₩14,318 | ₩13,944 | ₩14,131 | +0.38% | 133.7만 |
|---|
| 2026.08.27 | ₩14,959 | ₩14,986 | ₩13,917 | ₩13,944 | -6.79% | 200.8만 |
|---|
| 2026.08.26 | ₩14,826 | ₩15,186 | ₩14,398 | ₩14,892 | +0.45% | 185.5만 |
|---|
| 2026.08.25 | ₩15,280 | ₩15,440 | ₩14,345 | ₩14,746 | -3.50% | 172.3만 |
|---|
| 2026.08.24 | ₩15,534 | ₩15,694 | ₩15,173 | ₩15,280 | -1.63% | 251.7만 |
|---|
| 2026.08.21 | ₩14,171 | ₩15,574 | ₩14,104 | ₩15,534 | +9.61% | 184.9만 |
|---|
| 2026.08.20 | ₩13,958 | ₩14,078 | ₩13,543 | ₩13,998 | +0.29% | 147만 |
|---|
| 2026.08.19 | ₩14,158 | ₩14,719 | ₩14,038 | ₩14,171 | +0.09% | 141만 |
|---|
| 2026.08.18 | ₩14,251 | ₩14,599 | ₩14,024 | ₩14,238 | -0.09% | 152.9만 |
|---|
| 2026.08.17 | ₩13,917 | ₩14,438 | ₩13,677 | ₩14,278 | +2.59% | 172.1만 |
|---|
| 2026.08.14 | ₩14,478 | ₩14,612 | ₩13,931 | ₩14,091 | -2.68% | 152.1만 |
|---|
| 2026.08.13 | ₩15,240 | ₩15,547 | ₩14,372 | ₩14,412 | -5.43% | 155.8만 |
|---|
| 2026.08.12 | ₩15,013 | ₩15,266 | ₩14,612 | ₩15,213 | +1.33% | 156.8만 |
|---|
| 2026.08.11 | ₩14,519 | ₩15,053 | ₩14,452 | ₩14,852 | +2.30% | 136.4만 |
|---|
| 2026.08.10 | ₩14,545 | ₩15,186 | ₩14,545 | ₩14,719 | +1.19% | 195.2만 |
|---|
| 2026.08.07 | ₩14,332 | ₩14,892 | ₩14,265 | ₩14,625 | +2.05% | 201.2만 |
|---|
| 2026.08.06 | ₩16,228 | ₩16,228 | ₩14,251 | ₩14,532 | -10.45% | 408만 |
|---|
| 2026.08.05 | ₩16,188 | ₩16,869 | ₩15,226 | ₩15,827 | -2.23% | 1074.5만 |
|---|
| 2026.08.04 | ₩12,034 | ₩12,194 | ₩11,727 | ₩11,914 | -1.00% | 195.4만 |
|---|
| 2026.08.03 | ₩11,647 | ₩12,315 | ₩11,540 | ₩12,074 | +3.67% | 201.7만 |
|---|
| 2026.07.31 | ₩11,767 | ₩11,834 | ₩11,313 | ₩11,567 | -1.70% | 165.2만 |
|---|
| 2026.07.30 | ₩11,941 | ₩11,941 | ₩11,447 | ₩11,834 | -0.89% | 117.8만 |
|---|
| 2026.07.29 | ₩11,527 | ₩11,967 | ₩11,513 | ₩11,767 | +2.09% | 129.4만 |
|---|
| 2026.07.28 | ₩11,420 | ₩11,754 | ₩11,406 | ₩11,487 | +0.58% | 151.3만 |
|---|
| 2026.07.27 | ₩10,699 | ₩11,513 | ₩10,685 | ₩11,406 | +6.62% | 209.8만 |
|---|
| 2026.07.24 | ₩10,779 | ₩10,992 | ₩10,565 | ₩10,605 | -1.61% | 178.2만 |
|---|
| 2026.07.23 | ₩11,046 | ₩11,099 | ₩10,685 | ₩10,939 | -0.97% | 130.4만 |
|---|
| 2026.07.22 | ₩11,219 | ₩11,580 | ₩11,153 | ₩11,246 | +0.24% | 102.9만 |
|---|
| 2026.07.21 | ₩11,139 | ₩11,447 | ₩10,926 | ₩11,273 | +1.20% | 183.1만 |
|---|
| 2026.07.20 | ₩11,527 | ₩11,607 | ₩10,979 | ₩11,139 | -3.36% | 148.6만 |
|---|
| 2026.07.17 | ₩11,393 | ₩11,687 | ₩11,260 | ₩11,406 | +0.12% | 136.2만 |
|---|
| 2026.07.16 | ₩11,246 | ₩11,660 | ₩11,099 | ₩11,447 | +1.78% | 188.2만 |
|---|
| 2026.07.15 | ₩11,046 | ₩11,807 | ₩10,966 | ₩11,246 | +1.81% | 189.2만 |
|---|
| 2026.07.14 | ₩11,380 | ₩11,473 | ₩11,006 | ₩11,099 | -2.46% | 123.5만 |
|---|
| 2026.07.13 | ₩11,286 | ₩11,460 | ₩11,139 | ₩11,273 | -0.12% | 157만 |
|---|
| 2026.07.10 | ₩10,739 | ₩11,326 | ₩10,739 | ₩11,139 | +3.73% | 202만 |
|---|
| 2026.07.09 | ₩10,378 | ₩11,006 | ₩10,338 | ₩10,765 | +3.73% | 176만 |
|---|
| 2026.07.08 | ₩10,538 | ₩10,565 | ₩10,231 | ₩10,378 | -1.52% | 160.9만 |
|---|
| 2026.07.07 | ₩10,739 | ₩11,340 | ₩10,645 | ₩10,658 | -0.75% | 197.9만 |
|---|
| 2026.07.06 | ₩11,607 | ₩11,660 | ₩10,458 | ₩10,739 | -7.48% | 278.7만 |
|---|
| 2026.07.02 | ₩11,967 | ₩11,967 | ₩11,473 | ₩11,620 | -2.90% | 228.3만 |
|---|
| 2026.07.01 | ₩11,927 | ₩12,074 | ₩11,500 | ₩11,901 | -0.22% | 199.9만 |
|---|
| 2026.06.30 | ₩12,181 | ₩12,395 | ₩11,647 | ₩12,208 | +0.22% | 238만 |
|---|
| 2026.06.29 | ₩11,740 | ₩12,275 | ₩11,326 | ₩12,235 | +4.21% | 275만 |
|---|
| 2026.06.26 | ₩11,366 | ₩12,074 | ₩11,246 | ₩11,981 | +5.41% | 577.1만 |
|---|
| 2026.06.25 | ₩11,433 | ₩11,914 | ₩11,420 | ₩11,553 | +1.05% | 256.9만 |
|---|
| 2026.06.24 | ₩11,166 | ₩11,687 | ₩11,139 | ₩11,420 | +2.27% | 195.8만 |
|---|
| 2026.06.23 | ₩10,979 | ₩11,433 | ₩10,952 | ₩11,019 | +0.36% | 205.2만 |
|---|
| 2026.06.22 | ₩10,926 | ₩11,433 | ₩10,845 | ₩11,126 | +1.83% | 274.8만 |
|---|
| 2026.06.18 | ₩10,498 | ₩11,086 | ₩10,431 | ₩10,765 | +2.54% | 238.8만 |
|---|
| 2026.06.17 | ₩10,191 | ₩10,685 | ₩10,071 | ₩10,258 | +0.66% | 179.7만 |
|---|
| 2026.06.16 | ₩10,285 | ₩10,351 | ₩9,924 | ₩10,191 | -0.91% | 173.7만 |
|---|
| 2026.06.15 | ₩10,966 | ₩11,113 | ₩10,178 | ₩10,218 | -6.82% | 231.6만 |
|---|
| 2026.06.12 | ₩10,912 | ₩11,500 | ₩10,819 | ₩11,073 | +1.47% | 218.7만 |
|---|
| 2026.06.11 | ₩9,897 | ₩10,792 | ₩9,737 | ₩10,765 | +8.77% | 222.9만 |
|---|
| 2026.06.10 | ₩9,951 | ₩10,351 | ₩9,844 | ₩9,897 | -0.54% | 270.1만 |
|---|
| 2026.06.09 | ₩9,603 | ₩10,178 | ₩9,563 | ₩9,924 | +3.34% | 198.5만 |
|---|
| 2026.06.08 | ₩9,697 | ₩9,697 | ₩9,390 | ₩9,443 | -2.62% | 163.1만 |
|---|
| 2026.06.05 | ₩9,523 | ₩9,977 | ₩9,510 | ₩9,710 | +1.96% | 240만 |
|---|
| 2026.06.04 | ₩10,111 | ₩10,191 | ₩9,510 | ₩9,537 | -5.68% | 212.7만 |
|---|
| 2026.06.03 | ₩10,338 | ₩10,431 | ₩9,991 | ₩10,004 | -3.23% | 162만 |
|---|
| 2026.06.02 | ₩10,712 | ₩10,805 | ₩10,338 | ₩10,431 | -2.62% | 151.9만 |
|---|
| 2026.06.01 | ₩11,139 | ₩11,166 | ₩10,538 | ₩10,872 | -2.40% | 244.6만 |
|---|
| 2026.05.29 | ₩11,113 | ₩11,727 | ₩10,992 | ₩11,273 | +1.44% | 295.7만 |
|---|
| 2026.05.28 | ₩11,019 | ₩11,206 | ₩10,792 | ₩11,113 | +0.85% | 132.7만 |
|---|
| 2026.05.27 | ₩10,672 | ₩11,433 | ₩10,672 | ₩11,099 | +4.01% | 229만 |
|---|
| 2026.05.26 | ₩10,552 | ₩10,632 | ₩10,138 | ₩10,578 | +0.25% | 280.9만 |
|---|
| 2026.05.22 | ₩10,458 | ₩10,872 | ₩10,325 | ₩10,445 | -0.13% | 151.2만 |
|---|
| 2026.05.21 | ₩10,338 | ₩10,445 | ₩9,951 | ₩10,351 | +0.13% | 174.1만 |
|---|
| 2026.05.20 | ₩10,057 | ₩10,658 | ₩9,817 | ₩10,498 | +4.38% | 297.2만 |
|---|
| 2026.05.19 | ₩10,325 | ₩10,325 | ₩9,737 | ₩10,164 | -1.55% | 215.6만 |
|---|
| 2026.05.18 | ₩10,578 | ₩10,632 | ₩10,138 | ₩10,218 | -3.41% | 274.2만 |
|---|
| 2026.05.15 | ₩10,792 | ₩11,206 | ₩10,699 | ₩10,739 | -0.50% | 210.7만 |
|---|
| 2026.05.14 | ₩11,273 | ₩11,353 | ₩10,699 | ₩10,872 | -3.55% | 213.6만 |
|---|
| 2026.05.13 | ₩11,113 | ₩11,447 | ₩10,952 | ₩11,059 | -0.48% | 296.5만 |
|---|
| 2026.05.12 | ₩11,166 | ₩11,353 | ₩10,899 | ₩11,113 | -0.48% | 271.5만 |
|---|
| 2026.05.11 | ₩10,899 | ₩11,660 | ₩10,779 | ₩11,179 | +2.57% | 272만 |
|---|
| 2026.05.08 | ₩10,845 | ₩11,179 | ₩10,151 | ₩10,845 | 0.00% | 677.3만 |
|---|
| 2026.05.07 | ₩10,859 | ₩11,019 | ₩10,191 | ₩10,618 | -2.21% | 464.6만 |
|---|
| 2026.05.06 | ₩9,430 | ₩11,433 | ₩9,336 | ₩10,845 | +15.01% | 1120.3만 |
|---|
| 2026.05.05 | ₩7,506 | ₩7,773 | ₩7,480 | ₩7,693 | +2.49% | 206.5만 |
|---|
| 2026.05.04 | ₩7,840 | ₩7,934 | ₩7,386 | ₩7,520 | -4.09% | 224.3만 |
|---|
| 2026.05.01 | ₩8,161 | ₩8,281 | ₩7,787 | ₩7,907 | -3.11% | 209.9만 |
|---|
| 2026.04.30 | ₩8,041 | ₩8,161 | ₩7,974 | ₩8,147 | +1.33% | 148.4만 |
|---|
| 2026.04.29 | ₩8,094 | ₩8,228 | ₩7,987 | ₩8,027 | -0.83% | 136.9만 |
|---|
| 2026.04.28 | ₩8,188 | ₩8,268 | ₩8,001 | ₩8,054 | -1.63% | 147.4만 |
|---|
| 2026.04.27 | ₩8,134 | ₩8,441 | ₩7,720 | ₩8,121 | -0.16% | 258.8만 |
|---|
| 2026.04.24 | ₩8,054 | ₩8,334 | ₩8,027 | ₩8,188 | +1.66% | 218.8만 |
|---|
| 2026.04.23 | ₩8,815 | ₩8,869 | ₩8,415 | ₩8,535 | -3.18% | 132.1만 |
|---|
| 2026.04.22 | ₩8,762 | ₩8,935 | ₩8,695 | ₩8,815 | +0.61% | 165.3만 |
|---|
| 2026.04.21 | ₩8,909 | ₩9,056 | ₩8,588 | ₩8,668 | -2.70% | 168.3만 |
|---|
| 2026.04.20 | ₩8,842 | ₩9,016 | ₩8,722 | ₩8,909 | +0.76% | 283만 |
|---|
| 2026.04.17 | ₩8,735 | ₩9,029 | ₩8,708 | ₩8,989 | +2.91% | 214만 |
|---|
| 2026.04.16 | ₩8,668 | ₩8,882 | ₩8,535 | ₩8,548 | -1.39% | 322.9만 |
|---|
| 2026.04.15 | ₩8,575 | ₩8,935 | ₩8,415 | ₩8,749 | +2.02% | 237.8만 |
|---|
| 2026.04.14 | ₩7,747 | ₩8,708 | ₩7,747 | ₩8,562 | +10.52% | 269.2만 |
|---|
| 2026.04.13 | ₩7,827 | ₩7,827 | ₩7,319 | ₩7,787 | -0.51% | 301.1만 |
|---|
| 2026.04.10 | ₩8,121 | ₩8,241 | ₩7,854 | ₩7,920 | -2.47% | 126.3만 |
|---|
| 2026.04.09 | ₩7,880 | ₩8,214 | ₩7,800 | ₩8,121 | +3.05% | 188.5만 |
|---|
| 2026.04.08 | ₩7,814 | ₩8,081 | ₩7,640 | ₩7,907 | +1.20% | 204.7만 |
|---|
| 2026.04.07 | ₩7,640 | ₩7,707 | ₩7,506 | ₩7,560 | -1.05% | 188.4만 |
|---|
| 2026.04.06 | ₩7,333 | ₩7,693 | ₩7,279 | ₩7,680 | +4.74% | 152.9만 |
|---|
| 2026.04.02 | ₩7,159 | ₩7,453 | ₩6,959 | ₩7,333 | +2.43% | 178.3만 |
|---|
| 2026.04.01 | ₩7,239 | ₩7,440 | ₩7,186 | ₩7,319 | +1.11% | 201.6만 |
|---|
| 2026.03.31 | ₩7,239 | ₩7,319 | ₩6,945 | ₩7,213 | -0.37% | 251.5만 |
|---|
| 2026.03.30 | ₩7,026 | ₩7,199 | ₩6,932 | ₩7,132 | +1.52% | 171.7만 |
|---|
| 2026.03.27 | ₩7,346 | ₩7,346 | ₩6,959 | ₩7,026 | -4.36% | 204.8만 |
|---|
| 2026.03.26 | ₩7,400 | ₩7,573 | ₩7,293 | ₩7,373 | -0.36% | 158.6만 |
|---|
| 2026.03.25 | ₩7,720 | ₩7,840 | ₩7,279 | ₩7,506 | -2.77% | 206.3만 |
|---|
| 2026.03.24 | ₩7,359 | ₩7,733 | ₩7,319 | ₩7,653 | +3.99% | 287.1만 |
|---|
| 2026.03.23 | ₩8,067 | ₩8,174 | ₩7,373 | ₩7,466 | -7.45% | 327.8만 |
|---|
| 2026.03.20 | ₩8,054 | ₩8,121 | ₩7,747 | ₩7,773 | -3.48% | 1613.3만 |
|---|
| 2026.03.19 | ₩7,453 | ₩8,134 | ₩7,413 | ₩8,054 | +8.06% | 365.9만 |
|---|
| 2026.03.18 | ₩7,493 | ₩7,787 | ₩7,373 | ₩7,613 | +1.60% | 309.9만 |
|---|
| 2026.03.17 | ₩7,506 | ₩7,827 | ₩7,506 | ₩7,600 | +1.25% | 308.8만 |
|---|
| 2026.03.16 | ₩7,480 | ₩7,600 | ₩7,319 | ₩7,493 | +0.18% | 219만 |
|---|
| 2026.03.13 | ₩7,546 | ₩7,546 | ₩7,279 | ₩7,359 | -2.48% | 290만 |
|---|
| 2026.03.12 | ₩7,413 | ₩7,520 | ₩7,239 | ₩7,266 | -1.98% | 311.6만 |
|---|
| 2026.03.11 | ₩7,880 | ₩8,014 | ₩7,506 | ₩7,613 | -3.39% | 298.3만 |
|---|
| 2026.03.10 | ₩7,720 | ₩8,228 | ₩7,613 | ₩7,920 | +2.60% | 361.3만 |
|---|
| 2026.03.09 | ₩7,747 | ₩7,814 | ₩7,279 | ₩7,760 | +0.17% | 577.1만 |
|---|
| 2026.03.06 | ₩8,334 | ₩8,415 | ₩7,907 | ₩8,027 | -3.69% | 284만 |
|---|
| 2026.03.05 | ₩8,775 | ₩8,829 | ₩8,348 | ₩8,521 | -2.89% | 285.3만 |
|---|
| 2026.03.04 | ₩8,508 | ₩8,882 | ₩8,455 | ₩8,775 | +3.14% | 368.9만 |
|---|
| 2026.03.03 | ₩8,054 | ₩8,521 | ₩7,827 | ₩8,481 | +5.31% | 308만 |
|---|
| 2026.03.02 | ₩7,974 | ₩8,548 | ₩7,720 | ₩8,441 | +5.86% | 361.8만 |
|---|
| 2026.02.27 | ₩8,147 | ₩8,254 | ₩7,800 | ₩8,174 | +0.33% | 249.1만 |
|---|
| 2026.02.26 | ₩7,787 | ₩8,334 | ₩7,480 | ₩8,254 | +6.00% | 455.6만 |
|---|
| 2026.02.25 | ₩8,375 | ₩8,668 | ₩7,560 | ₩7,627 | -8.93% | 593.9만 |
|---|
| 2026.02.24 | ₩8,147 | ₩8,294 | ₩7,733 | ₩7,840 | -3.77% | 313.7만 |
|---|
| 2026.02.23 | ₩8,628 | ₩8,628 | ₩7,920 | ₩8,201 | -4.95% | 226.4만 |
|---|
| 2026.02.20 | ₩8,882 | ₩8,962 | ₩8,375 | ₩8,642 | -2.71% | 219만 |
|---|
| 2026.02.19 | ₩9,056 | ₩9,082 | ₩8,775 | ₩8,869 | -2.06% | 224.1만 |
|---|
| 2026.02.18 | ₩8,508 | ₩9,390 | ₩8,428 | ₩9,122 | +7.22% | 291.5만 |
|---|
| 2026.02.17 | ₩8,535 | ₩8,602 | ₩8,121 | ₩8,602 | +0.78% | 272.1만 |
|---|
| 2026.02.13 | ₩8,642 | ₩8,895 | ₩8,281 | ₩8,348 | -3.40% | 307.1만 |
|---|
| 2026.02.12 | ₩9,216 | ₩9,456 | ₩8,508 | ₩8,642 | -6.23% | 319.7만 |
|---|
| 2026.02.11 | ₩9,309 | ₩9,777 | ₩9,216 | ₩9,256 | -0.57% | 221.7만 |
|---|
| 2026.02.10 | ₩9,523 | ₩9,830 | ₩9,296 | ₩9,296 | -2.38% | 350.6만 |
|---|
| 2026.02.09 | ₩9,470 | ₩9,790 | ₩9,390 | ₩9,657 | +1.97% | 214.2만 |
|---|
| 2026.02.06 | ₩8,922 | ₩9,590 | ₩8,802 | ₩9,443 | +5.84% | 298.3만 |
|---|
| 2026.02.05 | ₩8,588 | ₩8,935 | ₩8,495 | ₩8,842 | +2.95% | 240.2만 |
|---|
| 2026.02.04 | ₩8,268 | ₩8,668 | ₩8,201 | ₩8,588 | +3.88% | 229.1만 |
|---|
| 2026.02.03 | ₩7,987 | ₩8,361 | ₩7,867 | ₩8,268 | +3.51% | 270.6만 |
|---|
| 2026.02.02 | ₩8,041 | ₩8,134 | ₩7,827 | ₩7,974 | -0.83% | 246.6만 |
|---|
| 2026.01.30 | ₩8,054 | ₩8,268 | ₩7,827 | ₩8,014 | -0.50% | 283.6만 |
|---|
| 2026.01.29 | ₩8,228 | ₩8,495 | ₩8,188 | ₩8,228 | 0.00% | 252만 |
|---|
| 2026.01.28 | ₩9,069 | ₩9,163 | ₩8,201 | ₩8,254 | -8.98% | 327.6만 |
|---|
| 2026.01.27 | ₩8,842 | ₩9,069 | ₩8,602 | ₩8,935 | +1.06% | 171.2만 |
|---|
| 2026.01.26 | ₩10,044 | ₩10,071 | ₩8,815 | ₩8,829 | -12.10% | 333.9만 |
|---|
| 2026.01.23 | ₩10,111 | ₩10,365 | ₩9,964 | ₩10,298 | +1.85% | 111.8만 |
|---|
| 2026.01.22 | ₩10,391 | ₩10,618 | ₩10,164 | ₩10,231 | -1.54% | 134.1만 |
|---|
| 2026.01.21 | ₩9,964 | ₩10,218 | ₩9,777 | ₩10,178 | +2.14% | 138.1만 |
|---|
| 2026.01.20 | ₩9,897 | ₩10,231 | ₩9,750 | ₩9,964 | +0.67% | 135.7만 |
|---|
| 2026.01.16 | ₩10,739 | ₩10,819 | ₩10,218 | ₩10,244 | -4.60% | 172.6만 |
|---|
| 2026.01.15 | ₩10,231 | ₩10,872 | ₩9,951 | ₩10,779 | +5.35% | 190.7만 |
|---|
| 2026.01.14 | ₩10,017 | ₩10,258 | ₩9,884 | ₩10,244 | +2.27% | 119.5만 |
|---|
| 2026.01.13 | ₩10,124 | ₩10,218 | ₩9,897 | ₩9,977 | -1.45% | 171.5만 |
|---|
| 2026.01.12 | ₩9,363 | ₩10,138 | ₩9,269 | ₩10,138 | +8.27% | 195.4만 |
|---|
| 2026.01.09 | ₩9,243 | ₩9,416 | ₩8,989 | ₩9,376 | +1.45% | 178.2만 |
|---|
| 2026.01.08 | ₩8,815 | ₩9,470 | ₩8,802 | ₩9,203 | +4.39% | 216.6만 |
|---|
| 2026.01.07 | ₩8,922 | ₩9,309 | ₩8,882 | ₩8,895 | -0.30% | 262.8만 |
|---|
| 2026.01.06 | ₩8,655 | ₩9,229 | ₩8,655 | ₩8,922 | +3.09% | 240.7만 |
|---|
| 2026.01.05 | ₩8,521 | ₩8,749 | ₩8,455 | ₩8,655 | +1.57% | 271.5만 |
|---|
| 2026.01.02 | ₩8,388 | ₩8,588 | ₩8,161 | ₩8,521 | +1.59% | 232.3만 |
|---|
| 2025.12.31 | ₩8,268 | ₩8,361 | ₩8,174 | ₩8,241 | -0.32% | 279.5만 |
|---|
| 2025.12.30 | ₩8,348 | ₩8,441 | ₩8,241 | ₩8,294 | -0.64% | 203.8만 |
|---|
| 2025.12.29 | ₩8,989 | ₩8,989 | ₩8,388 | ₩8,415 | -6.39% | 222.6만 |
|---|
| 2025.12.26 | ₩8,762 | ₩9,109 | ₩8,628 | ₩9,069 | +3.51% | 206.7만 |
|---|
| 2025.12.24 | ₩8,802 | ₩8,802 | ₩8,615 | ₩8,735 | -0.76% | 102.7만 |
|---|
| 2025.12.23 | ₩8,895 | ₩8,935 | ₩8,682 | ₩8,695 | -2.25% | 154.3만 |
|---|
| 2025.12.22 | ₩9,189 | ₩9,256 | ₩8,962 | ₩8,976 | -2.33% | 135.3만 |
|---|
| 2025.12.19 | ₩9,456 | ₩9,470 | ₩9,136 | ₩9,243 | -2.26% | 268.2만 |
|---|
| 2025.12.18 | ₩9,617 | ₩9,750 | ₩9,470 | ₩9,590 | -0.28% | 244.8만 |
|---|
| 2025.12.17 | ₩9,443 | ₩9,790 | ₩9,323 | ₩9,443 | 0.00% | 265.6만 |
|---|
| 2025.12.16 | ₩9,283 | ₩9,323 | ₩9,069 | ₩9,096 | -2.01% | 151만 |
|---|
| 2025.12.15 | ₩9,590 | ₩9,643 | ₩9,256 | ₩9,336 | -2.65% | 189.8만 |
|---|
| 2025.12.12 | ₩9,550 | ₩9,670 | ₩9,323 | ₩9,470 | -0.84% | 152.4만 |
|---|
| 2025.12.11 | ₩9,309 | ₩9,737 | ₩9,283 | ₩9,537 | +2.44% | 146.6만 |
|---|
| 2025.12.10 | ₩9,016 | ₩9,550 | ₩8,922 | ₩9,296 | +3.11% | 206.1만 |
|---|
| 2025.12.09 | ₩9,283 | ₩9,390 | ₩8,949 | ₩9,016 | -2.88% | 250.6만 |
|---|
| 2025.12.08 | ₩9,056 | ₩9,363 | ₩8,922 | ₩9,350 | +3.24% | 273.1만 |
|---|
| 2025.12.05 | ₩8,949 | ₩9,096 | ₩8,749 | ₩9,016 | +0.75% | 163만 |
|---|
| 2025.12.04 | ₩9,189 | ₩9,203 | ₩8,815 | ₩9,016 | -1.89% | 205.9만 |
|---|
| 2025.12.03 | ₩8,976 | ₩9,256 | ₩8,895 | ₩9,189 | +2.38% | 216.7만 |
|---|
| 2025.12.02 | ₩9,189 | ₩9,203 | ₩8,789 | ₩9,016 | -1.89% | 229.9만 |
|---|
| 2025.12.01 | ₩9,443 | ₩9,443 | ₩9,122 | ₩9,189 | -2.69% | 224만 |
|---|
| 2025.11.28 | ₩9,537 | ₩9,563 | ₩9,403 | ₩9,483 | -0.56% | 97.8만 |
|---|
| 2025.11.26 | ₩9,149 | ₩9,643 | ₩9,122 | ₩9,537 | +4.23% | 208.9만 |
|---|
| 2025.11.25 | ₩8,615 | ₩9,323 | ₩8,615 | ₩9,216 | +6.98% | 289.2만 |
|---|
| 2025.11.24 | ₩8,495 | ₩8,615 | ₩8,348 | ₩8,508 | +0.16% | 197.7만 |
|---|
| 2025.11.21 | ₩7,920 | ₩8,642 | ₩7,920 | ₩8,481 | +7.08% | 265.4만 |
|---|
| 2025.11.20 | ₩8,268 | ₩8,361 | ₩7,880 | ₩7,907 | -4.36% | 215.3만 |
|---|
| 2025.11.19 | ₩8,401 | ₩8,495 | ₩8,121 | ₩8,214 | -2.23% | 259만 |
|---|
| 2025.11.18 | ₩8,869 | ₩8,949 | ₩8,361 | ₩8,441 | -4.82% | 252만 |
|---|
| 2025.11.17 | ₩9,016 | ₩9,283 | ₩8,789 | ₩8,895 | -1.33% | 209.5만 |
|---|
| 2025.11.14 | ₩8,989 | ₩9,136 | ₩8,802 | ₩9,042 | +0.59% | 197.4만 |
|---|
| 2025.11.13 | ₩8,922 | ₩9,323 | ₩8,842 | ₩9,069 | +1.65% | 337.4만 |
|---|
| 2025.11.12 | ₩8,535 | ₩8,882 | ₩8,495 | ₩8,668 | +1.56% | 235.2만 |
|---|
| 2025.11.11 | ₩8,495 | ₩8,682 | ₩8,388 | ₩8,481 | -0.16% | 235.3만 |
|---|
| 2025.11.10 | ₩8,989 | ₩9,136 | ₩8,348 | ₩8,548 | -4.90% | 271.9만 |
|---|
| 2025.11.07 | ₩8,548 | ₩9,176 | ₩8,548 | ₩8,922 | +4.37% | 341만 |
|---|
| 2025.11.06 | ₩10,498 | ₩10,498 | ₩8,548 | ₩8,548 | -18.58% | 442.6만 |
|---|
| 2025.11.05 | ₩9,203 | ₩9,697 | ₩9,002 | ₩9,657 | +4.93% | 351.1만 |
|---|
| 2025.11.04 | ₩8,962 | ₩9,216 | ₩8,829 | ₩9,203 | +2.68% | 268.7만 |
|---|
| 2025.11.03 | ₩9,056 | ₩9,149 | ₩8,749 | ₩9,029 | -0.29% | 238.1만 |
|---|
| 2025.10.31 | ₩9,216 | ₩9,309 | ₩8,989 | ₩9,122 | -1.01% | 186.3만 |
|---|
| 2025.10.30 | ₩9,603 | ₩9,777 | ₩9,243 | ₩9,256 | -3.62% | 225.6만 |
|---|
| 2025.10.29 | ₩9,924 | ₩10,151 | ₩9,764 | ₩9,884 | -0.40% | 172.3만 |
|---|
| 2025.10.28 | ₩10,218 | ₩10,218 | ₩9,884 | ₩10,031 | -1.83% | 131.5만 |
|---|
| 2025.10.27 | ₩10,712 | ₩10,712 | ₩10,164 | ₩10,285 | -3.99% | 151만 |
|---|
| 2025.10.24 | ₩10,431 | ₩10,912 | ₩10,218 | ₩10,658 | +2.18% | 228.9만 |
|---|
| 2025.10.23 | ₩10,338 | ₩10,445 | ₩10,098 | ₩10,218 | -1.16% | 167.2만 |
|---|
| 2025.10.22 | ₩10,204 | ₩10,351 | ₩10,124 | ₩10,298 | +0.92% | 140.8만 |
|---|
| 2025.10.21 | ₩9,951 | ₩10,285 | ₩9,897 | ₩10,285 | +3.36% | 200.2만 |
|---|
| 2025.10.20 | ₩9,991 | ₩10,164 | ₩9,870 | ₩9,911 | -0.80% | 131.2만 |
|---|
| 2025.10.17 | ₩10,084 | ₩10,231 | ₩9,817 | ₩9,897 | -1.85% | 142.2만 |
|---|
| 2025.10.16 | ₩10,191 | ₩10,298 | ₩10,004 | ₩10,218 | +0.26% | 162만 |
|---|
| 2025.10.15 | ₩10,445 | ₩10,538 | ₩10,057 | ₩10,151 | -2.81% | 150.5만 |
|---|
| 2025.10.14 | ₩9,563 | ₩10,365 | ₩9,483 | ₩10,271 | +7.40% | 231.5만 |
|---|
| 2025.10.13 | ₩9,350 | ₩9,697 | ₩9,309 | ₩9,697 | +3.71% | 167.2만 |
|---|
| 2025.10.10 | ₩10,071 | ₩10,071 | ₩9,149 | ₩9,203 | -8.62% | 164.8만 |
|---|