시장 데이터를 불러오는 중
전체 종목
블렌드 랩스 과거 주가
Blend Labs, Inc. Class A Common Stock · BLND · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blend Labs, Inc. Class A Common Stock · BLND · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,407 | ₩1,420 | ₩1,327 | ₩1,335 | -5.14% | 97.3만 |
| 2026.10.08 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,407 | +5.00% | 140.7만 |
| 2026.10.07 | ₩1,353 | ₩1,380 | ₩1,336 | ₩1,353 | 0.00% | 144.1만 |
| 2026.10.06 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,367 | -2.86% | 96.1만 |
| 2026.10.05 | ₩1,394 | ₩1,434 | ₩1,340 | ₩1,394 | 0.00% | 153.3만 |
| 2026.10.02 | ₩1,407 | ₩1,447 | ₩1,360 | ₩1,380 | -1.90% | 142만 |
| 2026.10.01 | ₩1,380 | ₩1,441 | ₩1,353 | ₩1,407 | +1.94% | 140.7만 |
| 2026.09.30 | ₩1,380 | ₩1,454 | ₩1,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| 0.00% |
| 204.9만 |
| 2026.09.29 | ₩1,447 | ₩1,461 | ₩1,380 | ₩1,380 | -4.63% | 106.6만 |
|---|
| 2026.09.28 | ₩1,487 | ₩1,514 | ₩1,420 | ₩1,461 | -1.80% | 139.7만 |
|---|
| 2026.09.25 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,487 | +1.83% | 175만 |
|---|
| 2026.09.24 | ₩1,487 | ₩1,514 | ₩1,420 | ₩1,434 | -3.60% | 151.8만 |
|---|
| 2026.09.23 | ₩1,568 | ₩1,568 | ₩1,447 | ₩1,501 | -4.27% | 201.9만 |
|---|
| 2026.09.22 | ₩1,688 | ₩1,702 | ₩1,554 | ₩1,568 | -7.14% | 270만 |
|---|
| 2026.09.21 | ₩1,595 | ₩1,688 | ₩1,581 | ₩1,675 | +5.04% | 249.1만 |
|---|
| 2026.09.18 | ₩1,729 | ₩1,742 | ₩1,581 | ₩1,595 | -7.75% | 630.3만 |
|---|
| 2026.09.17 | ₩1,809 | ₩1,809 | ₩1,735 | ₩1,742 | -3.70% | 145.6만 |
|---|
| 2026.09.16 | ₩1,796 | ₩1,849 | ₩1,776 | ₩1,782 | -0.75% | 147.8만 |
|---|
| 2026.09.15 | ₩1,889 | ₩1,910 | ₩1,822 | ₩1,822 | -3.55% | 165.9만 |
|---|
| 2026.09.14 | ₩1,889 | ₩1,956 | ₩1,876 | ₩1,943 | +2.84% | 175.2만 |
|---|
| 2026.09.11 | ₩1,916 | ₩1,956 | ₩1,876 | ₩1,889 | -1.40% | 202.1만 |
|---|
| 2026.09.10 | ₩1,876 | ₩1,956 | ₩1,876 | ₩1,903 | +1.43% | 212.3만 |
|---|
| 2026.09.09 | ₩1,997 | ₩1,997 | ₩1,896 | ₩1,903 | -4.70% | 222.4만 |
|---|
| 2026.09.08 | ₩2,050 | ₩2,052 | ₩1,943 | ₩1,997 | -2.61% | 178.9만 |
|---|
| 2026.09.04 | ₩1,997 | ₩2,144 | ₩1,997 | ₩2,064 | +3.36% | 169.6만 |
|---|
| 2026.09.03 | ₩2,064 | ₩2,104 | ₩2,010 | ₩2,023 | -1.95% | 107.2만 |
|---|
| 2026.09.02 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,023 | -1.95% | 138.3만 |
|---|
| 2026.09.01 | ₩2,050 | ₩2,124 | ₩2,010 | ₩2,077 | +1.31% | 182.7만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,117 | ₩2,010 | ₩2,077 | +3.33% | 293만 |
|---|
| 2026.08.28 | ₩2,077 | ₩2,117 | ₩2,010 | ₩2,037 | -1.94% | 157.9만 |
|---|
| 2026.08.27 | ₩1,997 | ₩2,090 | ₩1,997 | ₩2,064 | +3.36% | 163.6만 |
|---|
| 2026.08.26 | ₩1,943 | ₩2,023 | ₩1,943 | ₩2,010 | +3.45% | 128.5만 |
|---|
| 2026.08.25 | ₩2,023 | ₩2,050 | ₩1,983 | ₩1,983 | -1.99% | 127.4만 |
|---|
| 2026.08.24 | ₩2,023 | ₩2,050 | ₩1,956 | ₩2,010 | -0.66% | 127.6만 |
|---|
| 2026.08.21 | ₩1,997 | ₩2,057 | ₩1,983 | ₩2,037 | +2.01% | 135.5만 |
|---|
| 2026.08.20 | ₩2,064 | ₩2,064 | ₩1,916 | ₩1,956 | -5.19% | 139.9만 |
|---|
| 2026.08.19 | ₩1,997 | ₩2,070 | ₩1,931 | ₩2,010 | +0.67% | 389만 |
|---|
| 2026.08.18 | ₩2,023 | ₩2,111 | ₩1,916 | ₩1,943 | -3.97% | 402.7만 |
|---|
| 2026.08.17 | ₩1,943 | ₩1,997 | ₩1,916 | ₩1,983 | +2.07% | 222.3만 |
|---|
| 2026.08.14 | ₩2,023 | ₩2,090 | ₩1,997 | ₩1,997 | -1.32% | 227.9만 |
|---|
| 2026.08.13 | ₩1,876 | ₩2,090 | ₩1,876 | ₩2,077 | +10.71% | 421.8만 |
|---|
| 2026.08.12 | ₩2,023 | ₩2,023 | ₩1,822 | ₩1,876 | -7.28% | 393.6만 |
|---|
| 2026.08.11 | ₩2,037 | ₩2,061 | ₩1,876 | ₩1,930 | -5.26% | 507.1만 |
|---|
| 2026.08.10 | ₩2,144 | ₩2,184 | ₩2,010 | ₩2,023 | -5.63% | 269.7만 |
|---|
| 2026.08.07 | ₩2,345 | ₩2,514 | ₩2,171 | ₩2,184 | -6.86% | 555.2만 |
|---|
| 2026.08.06 | ₩2,734 | ₩2,787 | ₩2,600 | ₩2,613 | -4.41% | 384.1만 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,740 | ₩2,633 | ₩2,693 | +0.50% | 198.8만 |
|---|
| 2026.08.04 | ₩2,559 | ₩2,680 | ₩2,559 | ₩2,667 | +4.19% | 200.7만 |
|---|
| 2026.08.03 | ₩2,412 | ₩2,600 | ₩2,412 | ₩2,586 | +7.22% | 164.9만 |
|---|
| 2026.07.31 | ₩2,318 | ₩2,412 | ₩2,291 | ₩2,385 | +2.89% | 107.1만 |
|---|
| 2026.07.30 | ₩2,399 | ₩2,405 | ₩2,238 | ₩2,345 | -2.23% | 151.1만 |
|---|
| 2026.07.29 | ₩2,372 | ₩2,479 | ₩2,372 | ₩2,425 | +2.26% | 195.2만 |
|---|
| 2026.07.28 | ₩2,385 | ₩2,439 | ₩2,318 | ₩2,399 | +0.56% | 170만 |
|---|
| 2026.07.27 | ₩2,318 | ₩2,372 | ₩2,297 | ₩2,345 | +1.16% | 159.4만 |
|---|
| 2026.07.24 | ₩2,305 | ₩2,365 | ₩2,265 | ₩2,265 | -1.74% | 165.2만 |
|---|
| 2026.07.23 | ₩2,318 | ₩2,338 | ₩2,253 | ₩2,265 | -2.31% | 203.1만 |
|---|
| 2026.07.22 | ₩2,466 | ₩2,519 | ₩2,298 | ₩2,318 | -5.98% | 397.4만 |
|---|
| 2026.07.21 | ₩2,412 | ₩2,546 | ₩2,372 | ₩2,519 | +4.44% | 250.4만 |
|---|
| 2026.07.20 | ₩2,385 | ₩2,439 | ₩2,298 | ₩2,412 | +1.12% | 158.2만 |
|---|
| 2026.07.17 | ₩2,318 | ₩2,492 | ₩2,318 | ₩2,425 | +4.62% | 157.5만 |
|---|
| 2026.07.16 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,385 | +4.71% | 301.3만 |
|---|
| 2026.07.15 | ₩2,412 | ₩2,459 | ₩2,211 | ₩2,291 | -5.00% | 211.3만 |
|---|
| 2026.07.14 | ₩2,345 | ₩2,492 | ₩2,325 | ₩2,385 | +1.71% | 163.4만 |
|---|
| 2026.07.13 | ₩2,305 | ₩2,432 | ₩2,278 | ₩2,332 | +1.16% | 213.2만 |
|---|
| 2026.07.10 | ₩2,305 | ₩2,345 | ₩2,198 | ₩2,278 | -1.16% | 270.2만 |
|---|
| 2026.07.09 | ₩2,372 | ₩2,405 | ₩2,251 | ₩2,291 | -3.39% | 492.7만 |
|---|
| 2026.07.08 | ₩2,399 | ₩2,419 | ₩2,345 | ₩2,385 | -0.56% | 135.5만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,519 | ₩2,425 | ₩2,439 | +0.55% | 111.4만 |
|---|
| 2026.07.06 | ₩2,412 | ₩2,506 | ₩2,372 | ₩2,452 | +1.67% | 148.8만 |
|---|
| 2026.07.02 | ₩2,385 | ₩2,472 | ₩2,385 | ₩2,425 | +1.69% | 123.5만 |
|---|
| 2026.07.01 | ₩2,278 | ₩2,506 | ₩2,278 | ₩2,425 | +6.47% | 218.9만 |
|---|
| 2026.06.30 | ₩2,265 | ₩2,312 | ₩2,238 | ₩2,291 | +1.18% | 156.4만 |
|---|
| 2026.06.29 | ₩2,345 | ₩2,384 | ₩2,258 | ₩2,265 | -3.43% | 175.4만 |
|---|
| 2026.06.26 | ₩2,184 | ₩2,332 | ₩2,171 | ₩2,318 | +6.13% | 337.5만 |
|---|
| 2026.06.25 | ₩2,251 | ₩2,251 | ₩2,144 | ₩2,171 | -3.57% | 226.5만 |
|---|
| 2026.06.24 | ₩2,238 | ₩2,365 | ₩2,238 | ₩2,278 | +1.80% | 175.8만 |
|---|
| 2026.06.23 | ₩2,211 | ₩2,345 | ₩2,211 | ₩2,238 | +1.21% | 295.5만 |
|---|
| 2026.06.22 | ₩2,291 | ₩2,425 | ₩2,151 | ₩2,251 | -1.75% | 444.3만 |
|---|
| 2026.06.18 | ₩2,184 | ₩2,291 | ₩2,090 | ₩2,211 | +1.23% | 757만 |
|---|
| 2026.06.17 | ₩2,332 | ₩2,399 | ₩2,131 | ₩2,131 | -8.62% | 279.1만 |
|---|
| 2026.06.16 | ₩2,358 | ₩2,419 | ₩2,298 | ₩2,372 | +0.57% | 253.1만 |
|---|
| 2026.06.15 | ₩2,291 | ₩2,385 | ₩2,251 | ₩2,251 | -1.75% | 285.2만 |
|---|
| 2026.06.12 | ₩2,278 | ₩2,318 | ₩2,212 | ₩2,265 | -0.59% | 196.6만 |
|---|
| 2026.06.11 | ₩2,345 | ₩2,392 | ₩2,224 | ₩2,345 | 0.00% | 362.5만 |
|---|
| 2026.06.10 | ₩2,291 | ₩2,320 | ₩2,211 | ₩2,224 | -2.92% | 186.4만 |
|---|
| 2026.06.09 | ₩2,251 | ₩2,358 | ₩2,184 | ₩2,265 | +0.60% | 220.3만 |
|---|
| 2026.06.08 | ₩2,278 | ₩2,318 | ₩2,187 | ₩2,291 | +0.59% | 288.5만 |
|---|
| 2026.06.05 | ₩2,265 | ₩2,338 | ₩2,137 | ₩2,171 | -4.14% | 227만 |
|---|
| 2026.06.04 | ₩2,157 | ₩2,358 | ₩2,148 | ₩2,305 | +6.83% | 338.1만 |
|---|
| 2026.06.03 | ₩2,211 | ₩2,238 | ₩2,077 | ₩2,131 | -3.64% | 354.1만 |
|---|
| 2026.06.02 | ₩2,318 | ₩2,365 | ₩2,184 | ₩2,224 | -4.05% | 291만 |
|---|
| 2026.06.01 | ₩2,412 | ₩2,439 | ₩2,318 | ₩2,332 | -3.33% | 339.2만 |
|---|
| 2026.05.29 | ₩2,251 | ₩2,466 | ₩2,251 | ₩2,399 | +6.55% | 786.4만 |
|---|
| 2026.05.28 | ₩2,144 | ₩2,318 | ₩2,090 | ₩2,305 | +7.50% | 446.9만 |
|---|
| 2026.05.27 | ₩1,943 | ₩2,117 | ₩1,943 | ₩2,090 | +7.59% | 286.2만 |
|---|
| 2026.05.26 | ₩1,983 | ₩1,997 | ₩1,916 | ₩1,970 | -0.68% | 338.9만 |
|---|
| 2026.05.22 | ₩2,104 | ₩2,111 | ₩1,956 | ₩1,970 | -6.37% | 425.1만 |
|---|
| 2026.05.21 | ₩2,050 | ₩2,090 | ₩2,003 | ₩2,037 | -0.65% | 315.5만 |
|---|
| 2026.05.20 | ₩1,970 | ₩2,097 | ₩1,956 | ₩2,050 | +4.08% | 509.1만 |
|---|
| 2026.05.19 | ₩2,171 | ₩2,171 | ₩1,970 | ₩1,983 | -8.64% | 600.1만 |
|---|
| 2026.05.18 | ₩1,903 | ₩2,131 | ₩1,889 | ₩2,117 | +11.27% | 627.8만 |
|---|
| 2026.05.15 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,943 | +5.84% | 716만 |
|---|
| 2026.05.14 | ₩2,037 | ₩2,050 | ₩1,575 | ₩1,863 | -8.55% | 1745.7만 |
|---|
| 2026.05.13 | ₩1,930 | ₩1,990 | ₩1,869 | ₩1,956 | +1.39% | 482.3만 |
|---|
| 2026.05.12 | ₩1,930 | ₩1,936 | ₩1,849 | ₩1,889 | -2.08% | 267.4만 |
|---|
| 2026.05.11 | ₩1,809 | ₩1,977 | ₩1,755 | ₩1,930 | +6.67% | 365.5만 |
|---|
| 2026.05.08 | ₩1,950 | ₩2,090 | ₩1,829 | ₩1,849 | -5.15% | 412.3만 |
|---|
| 2026.05.07 | ₩2,171 | ₩2,265 | ₩2,124 | ₩2,171 | 0.00% | 293.1만 |
|---|
| 2026.05.06 | ₩2,104 | ₩2,157 | ₩2,010 | ₩2,144 | +1.91% | 202.3만 |
|---|
| 2026.05.05 | ₩2,077 | ₩2,164 | ₩2,057 | ₩2,077 | 0.00% | 388만 |
|---|
| 2026.05.04 | ₩2,010 | ₩2,156 | ₩2,010 | ₩2,050 | +2.00% | 261.6만 |
|---|
| 2026.05.01 | ₩1,997 | ₩2,077 | ₩1,956 | ₩2,037 | +2.01% | 170.2만 |
|---|
| 2026.04.30 | ₩1,916 | ₩1,997 | ₩1,863 | ₩1,956 | +2.10% | 225.3만 |
|---|
| 2026.04.29 | ₩1,889 | ₩1,943 | ₩1,863 | ₩1,903 | +0.71% | 142.8만 |
|---|
| 2026.04.28 | ₩1,863 | ₩1,983 | ₩1,863 | ₩1,916 | +2.88% | 490.3만 |
|---|
| 2026.04.27 | ₩1,943 | ₩1,990 | ₩1,876 | ₩1,889 | -2.76% | 118.1만 |
|---|
| 2026.04.24 | ₩1,916 | ₩1,956 | ₩1,849 | ₩1,956 | +2.10% | 222.5만 |
|---|
| 2026.04.23 | ₩2,117 | ₩2,144 | ₩1,849 | ₩1,863 | -12.03% | 254만 |
|---|
| 2026.04.22 | ₩2,131 | ₩2,198 | ₩2,131 | ₩2,144 | +0.63% | 108.5만 |
|---|
| 2026.04.21 | ₩2,157 | ₩2,258 | ₩2,117 | ₩2,117 | -1.86% | 194.9만 |
|---|
| 2026.04.20 | ₩2,090 | ₩2,198 | ₩2,070 | ₩2,157 | +3.21% | 168.7만 |
|---|
| 2026.04.17 | ₩2,157 | ₩2,224 | ₩2,064 | ₩2,104 | -2.48% | 613.8만 |
|---|
| 2026.04.16 | ₩2,090 | ₩2,198 | ₩2,077 | ₩2,104 | +0.64% | 315.3만 |
|---|
| 2026.04.15 | ₩1,943 | ₩2,090 | ₩1,943 | ₩2,064 | +6.21% | 377.1만 |
|---|
| 2026.04.14 | ₩1,997 | ₩2,044 | ₩1,889 | ₩1,916 | -4.03% | 184.8만 |
|---|
| 2026.04.13 | ₩1,863 | ₩1,983 | ₩1,782 | ₩1,970 | +5.76% | 285.9만 |
|---|
| 2026.04.10 | ₩2,037 | ₩2,064 | ₩1,889 | ₩1,903 | -6.58% | 425.6만 |
|---|
| 2026.04.09 | ₩2,211 | ₩2,231 | ₩2,010 | ₩2,050 | -7.27% | 380.5만 |
|---|
| 2026.04.08 | ₩2,412 | ₩2,439 | ₩2,211 | ₩2,251 | -6.67% | 301.7만 |
|---|
| 2026.04.07 | ₩2,559 | ₩2,640 | ₩2,285 | ₩2,305 | -9.95% | 470.9만 |
|---|
| 2026.04.06 | ₩2,653 | ₩2,752 | ₩2,586 | ₩2,586 | -2.53% | 430.1만 |
|---|
| 2026.04.02 | ₩2,479 | ₩2,691 | ₩2,466 | ₩2,680 | +8.11% | 349.6만 |
|---|
| 2026.04.01 | ₩2,305 | ₩2,573 | ₩2,291 | ₩2,546 | +10.47% | 345.7만 |
|---|
| 2026.03.31 | ₩2,278 | ₩2,345 | ₩2,171 | ₩2,278 | 0.00% | 848.8만 |
|---|
| 2026.03.30 | ₩2,238 | ₩2,285 | ₩2,077 | ₩2,238 | 0.00% | 642.9만 |
|---|
| 2026.03.27 | ₩2,251 | ₩2,298 | ₩2,171 | ₩2,211 | -1.79% | 406.3만 |
|---|
| 2026.03.26 | ₩2,305 | ₩2,452 | ₩2,245 | ₩2,278 | -1.16% | 561.9만 |
|---|
| 2026.03.25 | ₩2,265 | ₩2,412 | ₩2,265 | ₩2,345 | +3.55% | 365.4만 |
|---|
| 2026.03.24 | ₩2,278 | ₩2,379 | ₩2,204 | ₩2,224 | -2.35% | 421.2만 |
|---|
| 2026.03.23 | ₩2,184 | ₩2,305 | ₩2,157 | ₩2,305 | +5.52% | 524.7만 |
|---|
| 2026.03.20 | ₩2,211 | ₩2,291 | ₩2,157 | ₩2,198 | -0.61% | 511만 |
|---|
| 2026.03.19 | ₩2,010 | ₩2,224 | ₩1,983 | ₩2,224 | +10.67% | 768만 |
|---|
| 2026.03.18 | ₩1,943 | ₩2,124 | ₩1,930 | ₩2,050 | +5.52% | 489.9만 |
|---|
| 2026.03.17 | ₩1,970 | ₩2,077 | ₩1,936 | ₩2,010 | +2.04% | 500만 |
|---|
| 2026.03.16 | ₩2,144 | ₩2,144 | ₩1,943 | ₩1,970 | -8.12% | 606.1만 |
|---|
| 2026.03.13 | ₩2,144 | ₩2,291 | ₩2,064 | ₩2,090 | -2.50% | 627.9만 |
|---|
| 2026.03.12 | ₩2,439 | ₩2,559 | ₩2,117 | ₩2,157 | -11.54% | 584.6만 |
|---|
| 2026.03.11 | ₩2,251 | ₩2,640 | ₩2,224 | ₩2,439 | +8.33% | 1075.1만 |
|---|
| 2026.03.10 | ₩2,198 | ₩2,271 | ₩2,151 | ₩2,184 | -0.61% | 693.9만 |
|---|
| 2026.03.09 | ₩2,184 | ₩2,265 | ₩2,124 | ₩2,238 | +2.45% | 452.6만 |
|---|
| 2026.03.06 | ₩2,238 | ₩2,265 | ₩2,157 | ₩2,211 | -1.20% | 138.3만 |
|---|
| 2026.03.05 | ₩2,332 | ₩2,405 | ₩2,278 | ₩2,305 | -1.15% | 351.6만 |
|---|
| 2026.03.04 | ₩2,318 | ₩2,352 | ₩2,271 | ₩2,291 | -1.16% | 111.2만 |
|---|
| 2026.03.03 | ₩2,184 | ₩2,372 | ₩2,184 | ₩2,305 | +5.52% | 175.6만 |
|---|
| 2026.03.02 | ₩2,184 | ₩2,318 | ₩2,171 | ₩2,278 | +4.29% | 175.1만 |
|---|
| 2026.02.27 | ₩2,251 | ₩2,271 | ₩2,157 | ₩2,251 | 0.00% | 299.4만 |
|---|
| 2026.02.26 | ₩2,305 | ₩2,425 | ₩2,278 | ₩2,332 | +1.16% | 279.7만 |
|---|
| 2026.02.25 | ₩2,198 | ₩2,318 | ₩2,144 | ₩2,291 | +4.27% | 324.4만 |
|---|
| 2026.02.24 | ₩2,131 | ₩2,251 | ₩2,104 | ₩2,198 | +3.14% | 272.6만 |
|---|
| 2026.02.23 | ₩2,278 | ₩2,278 | ₩2,117 | ₩2,131 | -6.47% | 331.2만 |
|---|
| 2026.02.20 | ₩2,265 | ₩2,439 | ₩2,251 | ₩2,278 | +0.59% | 246.8만 |
|---|
| 2026.02.19 | ₩2,332 | ₩2,352 | ₩2,285 | ₩2,305 | -1.15% | 211.2만 |
|---|
| 2026.02.18 | ₩2,385 | ₩2,452 | ₩2,312 | ₩2,345 | -1.69% | 237.6만 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,452 | ₩2,224 | ₩2,372 | +5.36% | 371.6만 |
|---|
| 2026.02.13 | ₩2,238 | ₩2,358 | ₩2,198 | ₩2,291 | +2.40% | 457.5만 |
|---|
| 2026.02.12 | ₩2,412 | ₩2,412 | ₩2,238 | ₩2,278 | -5.56% | 238.2만 |
|---|
| 2026.02.11 | ₩2,613 | ₩2,640 | ₩2,291 | ₩2,372 | -9.23% | 363만 |
|---|
| 2026.02.10 | ₩2,653 | ₩2,734 | ₩2,606 | ₩2,653 | 0.00% | 185.3만 |
|---|
| 2026.02.09 | ₩2,640 | ₩2,700 | ₩2,549 | ₩2,640 | 0.00% | 285.2만 |
|---|
| 2026.02.06 | ₩2,586 | ₩2,747 | ₩2,452 | ₩2,667 | +3.11% | 435.5만 |
|---|
| 2026.02.05 | ₩2,707 | ₩2,758 | ₩2,533 | ₩2,546 | -5.94% | 515.6만 |
|---|
| 2026.02.04 | ₩2,801 | ₩2,814 | ₩2,613 | ₩2,747 | -1.91% | 989만 |
|---|
| 2026.02.03 | ₩3,176 | ₩3,176 | ₩2,774 | ₩2,814 | -11.39% | 652.5만 |
|---|
| 2026.02.02 | ₩3,149 | ₩3,270 | ₩3,149 | ₩3,189 | +1.28% | 302.4만 |
|---|
| 2026.01.30 | ₩3,229 | ₩3,243 | ₩3,075 | ₩3,189 | -1.24% | 410.6만 |
|---|
| 2026.01.29 | ₩3,618 | ₩3,631 | ₩3,243 | ₩3,270 | -9.63% | 625만 |
|---|
| 2026.01.28 | ₩3,739 | ₩3,765 | ₩3,631 | ₩3,645 | -2.51% | 396.4만 |
|---|
| 2026.01.27 | ₩3,886 | ₩3,960 | ₩3,692 | ₩3,712 | -4.48% | 417.9만 |
|---|
| 2026.01.26 | ₩3,765 | ₩3,987 | ₩3,732 | ₩3,899 | +3.56% | 415.9만 |
|---|
| 2026.01.23 | ₩3,832 | ₩3,926 | ₩3,712 | ₩3,752 | -2.10% | 273만 |
|---|
| 2026.01.22 | ₩3,806 | ₩3,940 | ₩3,792 | ₩3,886 | +2.11% | 246.3만 |
|---|
| 2026.01.21 | ₩3,859 | ₩3,913 | ₩3,685 | ₩3,779 | -2.08% | 480만 |
|---|
| 2026.01.20 | ₩3,819 | ₩3,899 | ₩3,778 | ₩3,873 | +1.40% | 392.8만 |
|---|
| 2026.01.16 | ₩4,074 | ₩4,127 | ₩3,940 | ₩3,953 | -2.96% | 260.7만 |
|---|
| 2026.01.15 | ₩4,221 | ₩4,228 | ₩4,047 | ₩4,074 | -3.49% | 231.9만 |
|---|
| 2026.01.14 | ₩4,248 | ₩4,275 | ₩4,060 | ₩4,141 | -2.52% | 197.1만 |
|---|
| 2026.01.13 | ₩4,476 | ₩4,516 | ₩4,147 | ₩4,248 | -5.09% | 282.3만 |
|---|
| 2026.01.12 | ₩4,382 | ₩4,502 | ₩4,238 | ₩4,476 | +2.14% | 201.7만 |
|---|
| 2026.01.09 | ₩4,422 | ₩4,603 | ₩4,395 | ₩4,409 | -0.30% | 290.2만 |
|---|
| 2026.01.08 | ₩4,127 | ₩4,368 | ₩4,087 | ₩4,234 | +2.60% | 203.8만 |
|---|
| 2026.01.07 | ₩4,141 | ₩4,328 | ₩4,080 | ₩4,181 | +0.97% | 214만 |
|---|
| 2026.01.06 | ₩4,248 | ₩4,261 | ₩4,054 | ₩4,141 | -2.52% | 172.4만 |
|---|
| 2026.01.05 | ₩4,060 | ₩4,322 | ₩4,040 | ₩4,248 | +4.62% | 163.3만 |
|---|
| 2026.01.02 | ₩4,154 | ₩4,154 | ₩3,946 | ₩4,047 | -2.58% | 273.2만 |
|---|
| 2025.12.31 | ₩4,020 | ₩4,100 | ₩4,007 | ₩4,074 | +1.33% | 182.3만 |
|---|
| 2025.12.30 | ₩4,060 | ₩4,149 | ₩4,007 | ₩4,033 | -0.66% | 156.5만 |
|---|
| 2025.12.29 | ₩4,060 | ₩4,121 | ₩4,033 | ₩4,074 | +0.33% | 148만 |
|---|
| 2025.12.26 | ₩4,033 | ₩4,127 | ₩3,960 | ₩4,087 | +1.33% | 173.2만 |
|---|
| 2025.12.24 | ₩4,020 | ₩4,060 | ₩3,953 | ₩4,033 | +0.33% | 94.7만 |
|---|
| 2025.12.23 | ₩4,087 | ₩4,141 | ₩3,980 | ₩4,007 | -1.97% | 218.1만 |
|---|
| 2025.12.22 | ₩4,154 | ₩4,194 | ₩4,074 | ₩4,087 | -1.61% | 102.9만 |
|---|
| 2025.12.19 | ₩4,087 | ₩4,154 | ₩4,060 | ₩4,141 | +1.31% | 418.9만 |
|---|
| 2025.12.18 | ₩4,141 | ₩4,201 | ₩4,087 | ₩4,100 | -0.97% | 132만 |
|---|
| 2025.12.17 | ₩4,074 | ₩4,221 | ₩4,033 | ₩4,060 | -0.33% | 169.1만 |
|---|
| 2025.12.16 | ₩4,047 | ₩4,141 | ₩4,047 | ₩4,074 | +0.66% | 170.8만 |
|---|
| 2025.12.15 | ₩4,208 | ₩4,234 | ₩4,047 | ₩4,060 | -3.50% | 247.1만 |
|---|
| 2025.12.12 | ₩4,449 | ₩4,462 | ₩4,181 | ₩4,194 | -5.72% | 221.4만 |
|---|
| 2025.12.11 | ₩4,462 | ₩4,543 | ₩4,355 | ₩4,462 | 0.00% | 263.7만 |
|---|
| 2025.12.10 | ₩4,502 | ₩4,543 | ₩4,382 | ₩4,435 | -1.49% | 268.6만 |
|---|
| 2025.12.09 | ₩4,342 | ₩4,556 | ₩4,261 | ₩4,476 | +3.09% | 271.6만 |
|---|
| 2025.12.08 | ₩4,315 | ₩4,462 | ₩4,288 | ₩4,315 | 0.00% | 409.6만 |
|---|
| 2025.12.05 | ₩4,395 | ₩4,462 | ₩4,154 | ₩4,167 | -5.18% | 294.3만 |
|---|
| 2025.12.04 | ₩4,221 | ₩4,449 | ₩4,194 | ₩4,395 | +4.13% | 470.4만 |
|---|
| 2025.12.03 | ₩4,181 | ₩4,221 | ₩4,080 | ₩4,154 | -0.64% | 300.1만 |
|---|
| 2025.12.02 | ₩4,208 | ₩4,248 | ₩4,121 | ₩4,167 | -0.96% | 308.1만 |
|---|
| 2025.12.01 | ₩4,141 | ₩4,275 | ₩4,127 | ₩4,208 | +1.62% | 494.6만 |
|---|
| 2025.11.28 | ₩4,275 | ₩4,328 | ₩4,221 | ₩4,234 | -0.94% | 240.4만 |
|---|
| 2025.11.26 | ₩4,194 | ₩4,275 | ₩4,134 | ₩4,194 | 0.00% | 342.3만 |
|---|
| 2025.11.25 | ₩4,114 | ₩4,308 | ₩4,102 | ₩4,234 | +2.93% | 416만 |
|---|
| 2025.11.24 | ₩3,953 | ₩4,174 | ₩3,953 | ₩4,100 | +3.73% | 624.8만 |
|---|
| 2025.11.21 | ₩3,846 | ₩4,127 | ₩3,832 | ₩4,033 | +4.88% | 838.1만 |
|---|
| 2025.11.20 | ₩4,127 | ₩4,167 | ₩3,792 | ₩3,806 | -7.79% | 580.3만 |
|---|
| 2025.11.19 | ₩4,114 | ₩4,127 | ₩4,013 | ₩4,074 | -0.98% | 433.7만 |
|---|
| 2025.11.18 | ₩4,100 | ₩4,241 | ₩4,033 | ₩4,087 | -0.33% | 492.1만 |
|---|
| 2025.11.17 | ₩4,020 | ₩4,067 | ₩3,953 | ₩4,007 | -0.33% | 453.8만 |
|---|
| 2025.11.14 | ₩4,087 | ₩4,127 | ₩3,966 | ₩4,020 | -1.64% | 427.7만 |
|---|
| 2025.11.13 | ₩4,194 | ₩4,234 | ₩4,040 | ₩4,167 | -0.64% | 480.8만 |
|---|
| 2025.11.12 | ₩4,047 | ₩4,114 | ₩3,980 | ₩4,100 | +1.32% | 428.5만 |
|---|
| 2025.11.11 | ₩4,020 | ₩4,261 | ₩4,007 | ₩4,020 | 0.00% | 484.1만 |
|---|
| 2025.11.10 | ₩3,819 | ₩4,074 | ₩3,819 | ₩4,020 | +5.26% | 446.4만 |
|---|
| 2025.11.07 | ₩3,658 | ₩4,007 | ₩3,350 | ₩3,739 | +2.20% | 563.7만 |
|---|
| 2025.11.06 | ₩4,301 | ₩4,342 | ₩3,953 | ₩4,007 | -6.85% | 580.8만 |
|---|
| 2025.11.05 | ₩4,248 | ₩4,366 | ₩4,208 | ₩4,315 | +1.58% | 231만 |
|---|
| 2025.11.04 | ₩4,275 | ₩4,328 | ₩4,208 | ₩4,248 | -0.63% | 276.8만 |
|---|
| 2025.11.03 | ₩4,449 | ₩4,449 | ₩4,261 | ₩4,355 | -2.11% | 274.1만 |
|---|
| 2025.10.31 | ₩4,355 | ₩4,476 | ₩4,355 | ₩4,435 | +1.85% | 243만 |
|---|
| 2025.10.30 | ₩4,502 | ₩4,583 | ₩4,328 | ₩4,342 | -3.57% | 303.1만 |
|---|
| 2025.10.29 | ₩4,703 | ₩4,817 | ₩4,442 | ₩4,543 | -3.42% | 337.9만 |
|---|
| 2025.10.28 | ₩4,744 | ₩4,844 | ₩4,583 | ₩4,623 | -2.54% | 384.9만 |
|---|
| 2025.10.27 | ₩4,811 | ₩4,837 | ₩4,630 | ₩4,757 | -1.11% | 316.7만 |
|---|
| 2025.10.24 | ₩4,690 | ₩4,824 | ₩4,677 | ₩4,770 | +1.71% | 316만 |
|---|
| 2025.10.23 | ₩4,489 | ₩4,717 | ₩4,476 | ₩4,650 | +3.58% | 358만 |
|---|
| 2025.10.22 | ₩4,610 | ₩4,677 | ₩4,422 | ₩4,516 | -2.03% | 257.3만 |
|---|
| 2025.10.21 | ₩4,489 | ₩4,677 | ₩4,395 | ₩4,663 | +3.88% | 275.4만 |
|---|
| 2025.10.20 | ₩4,502 | ₩4,757 | ₩4,415 | ₩4,569 | +1.49% | 465.3만 |
|---|
| 2025.10.17 | ₩4,342 | ₩4,489 | ₩4,328 | ₩4,449 | +2.47% | 216.3만 |
|---|
| 2025.10.16 | ₩4,382 | ₩4,516 | ₩4,342 | ₩4,382 | 0.00% | 359.8만 |
|---|
| 2025.10.15 | ₩4,529 | ₩4,543 | ₩4,261 | ₩4,382 | -3.25% | 443.1만 |
|---|
| 2025.10.14 | ₩4,275 | ₩4,529 | ₩4,261 | ₩4,476 | +4.70% | 428.7만 |
|---|
| 2025.10.13 | ₩4,368 | ₩4,395 | ₩4,194 | ₩4,328 | -0.92% | 294.7만 |
|---|
| 2025.10.10 | ₩4,422 | ₩4,509 | ₩4,234 | ₩4,248 | -3.94% | 248.4만 |
|---|