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 | ₩1,408 | ₩1,422 | ₩1,328 | ₩1,336 | -5.14% | 97.3만 |
| 2026.10.08 | ₩1,341 | ₩1,422 | ₩1,341 | ₩1,408 | +5.00% | 140.7만 |
| 2026.10.07 | ₩1,355 | ₩1,381 | ₩1,337 | ₩1,355 | 0.00% | 144.1만 |
| 2026.10.06 | ₩1,408 | ₩1,408 | ₩1,355 | ₩1,368 | -2.86% | 96.1만 |
| 2026.10.05 | ₩1,395 | ₩1,435 | ₩1,341 | ₩1,395 | 0.00% | 153.3만 |
| 2026.10.02 | ₩1,408 | ₩1,449 | ₩1,361 | ₩1,381 | -1.90% | 142만 |
| 2026.10.01 | ₩1,381 | ₩1,442 | ₩1,355 | ₩1,408 | +1.94% | 140.7만 |
| 2026.09.30 | ₩1,381 | ₩1,455 | ₩1,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,381 |
| 0.00% |
| 204.9만 |
| 2026.09.29 | ₩1,449 | ₩1,462 | ₩1,381 | ₩1,381 | -4.63% | 106.6만 |
|---|
| 2026.09.28 | ₩1,489 | ₩1,516 | ₩1,422 | ₩1,462 | -1.80% | 139.7만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,516 | ₩1,435 | ₩1,489 | +1.83% | 175만 |
|---|
| 2026.09.24 | ₩1,489 | ₩1,516 | ₩1,422 | ₩1,435 | -3.60% | 151.8만 |
|---|
| 2026.09.23 | ₩1,569 | ₩1,569 | ₩1,449 | ₩1,502 | -4.27% | 201.9만 |
|---|
| 2026.09.22 | ₩1,690 | ₩1,703 | ₩1,556 | ₩1,569 | -7.14% | 270만 |
|---|
| 2026.09.21 | ₩1,596 | ₩1,690 | ₩1,583 | ₩1,677 | +5.04% | 249.1만 |
|---|
| 2026.09.18 | ₩1,730 | ₩1,744 | ₩1,583 | ₩1,596 | -7.75% | 630.3만 |
|---|
| 2026.09.17 | ₩1,811 | ₩1,811 | ₩1,737 | ₩1,744 | -3.70% | 145.6만 |
|---|
| 2026.09.16 | ₩1,797 | ₩1,851 | ₩1,777 | ₩1,784 | -0.75% | 147.8만 |
|---|
| 2026.09.15 | ₩1,891 | ₩1,911 | ₩1,824 | ₩1,824 | -3.55% | 165.9만 |
|---|
| 2026.09.14 | ₩1,891 | ₩1,958 | ₩1,878 | ₩1,945 | +2.84% | 175.2만 |
|---|
| 2026.09.11 | ₩1,918 | ₩1,958 | ₩1,878 | ₩1,891 | -1.40% | 202.1만 |
|---|
| 2026.09.10 | ₩1,878 | ₩1,958 | ₩1,878 | ₩1,905 | +1.43% | 212.3만 |
|---|
| 2026.09.09 | ₩1,998 | ₩1,998 | ₩1,898 | ₩1,905 | -4.70% | 222.4만 |
|---|
| 2026.09.08 | ₩2,052 | ₩2,053 | ₩1,945 | ₩1,998 | -2.61% | 178.9만 |
|---|
| 2026.09.04 | ₩1,998 | ₩2,146 | ₩1,998 | ₩2,066 | +3.36% | 169.6만 |
|---|
| 2026.09.03 | ₩2,066 | ₩2,106 | ₩2,012 | ₩2,025 | -1.95% | 107.2만 |
|---|
| 2026.09.02 | ₩2,066 | ₩2,079 | ₩2,012 | ₩2,025 | -1.95% | 138.3만 |
|---|
| 2026.09.01 | ₩2,052 | ₩2,126 | ₩2,012 | ₩2,079 | +1.31% | 182.7만 |
|---|
| 2026.08.31 | ₩2,012 | ₩2,119 | ₩2,012 | ₩2,079 | +3.33% | 293만 |
|---|
| 2026.08.28 | ₩2,079 | ₩2,119 | ₩2,012 | ₩2,039 | -1.94% | 157.9만 |
|---|
| 2026.08.27 | ₩1,998 | ₩2,092 | ₩1,998 | ₩2,066 | +3.36% | 163.6만 |
|---|
| 2026.08.26 | ₩1,945 | ₩2,025 | ₩1,945 | ₩2,012 | +3.45% | 128.5만 |
|---|
| 2026.08.25 | ₩2,025 | ₩2,052 | ₩1,985 | ₩1,985 | -1.99% | 127.4만 |
|---|
| 2026.08.24 | ₩2,025 | ₩2,052 | ₩1,958 | ₩2,012 | -0.66% | 127.6만 |
|---|
| 2026.08.21 | ₩1,998 | ₩2,059 | ₩1,985 | ₩2,039 | +2.01% | 135.5만 |
|---|
| 2026.08.20 | ₩2,066 | ₩2,066 | ₩1,918 | ₩1,958 | -5.19% | 139.9만 |
|---|
| 2026.08.19 | ₩1,998 | ₩2,072 | ₩1,933 | ₩2,012 | +0.67% | 389만 |
|---|
| 2026.08.18 | ₩2,025 | ₩2,112 | ₩1,918 | ₩1,945 | -3.97% | 402.7만 |
|---|
| 2026.08.17 | ₩1,945 | ₩1,998 | ₩1,918 | ₩1,985 | +2.07% | 222.3만 |
|---|
| 2026.08.14 | ₩2,025 | ₩2,092 | ₩1,998 | ₩1,998 | -1.32% | 227.9만 |
|---|
| 2026.08.13 | ₩1,878 | ₩2,092 | ₩1,878 | ₩2,079 | +10.71% | 421.8만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,025 | ₩1,824 | ₩1,878 | -7.28% | 393.6만 |
|---|
| 2026.08.11 | ₩2,039 | ₩2,063 | ₩1,878 | ₩1,931 | -5.26% | 507.1만 |
|---|
| 2026.08.10 | ₩2,146 | ₩2,186 | ₩2,012 | ₩2,025 | -5.63% | 269.7만 |
|---|
| 2026.08.07 | ₩2,347 | ₩2,516 | ₩2,173 | ₩2,186 | -6.86% | 555.2만 |
|---|
| 2026.08.06 | ₩2,736 | ₩2,790 | ₩2,602 | ₩2,615 | -4.41% | 384.1만 |
|---|
| 2026.08.05 | ₩2,683 | ₩2,743 | ₩2,636 | ₩2,696 | +0.50% | 198.8만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,683 | ₩2,562 | ₩2,669 | +4.19% | 200.7만 |
|---|
| 2026.08.03 | ₩2,414 | ₩2,602 | ₩2,414 | ₩2,589 | +7.22% | 164.9만 |
|---|
| 2026.07.31 | ₩2,320 | ₩2,414 | ₩2,294 | ₩2,387 | +2.89% | 107.1만 |
|---|
| 2026.07.30 | ₩2,401 | ₩2,408 | ₩2,240 | ₩2,347 | -2.23% | 151.1만 |
|---|
| 2026.07.29 | ₩2,374 | ₩2,481 | ₩2,374 | ₩2,428 | +2.26% | 195.2만 |
|---|
| 2026.07.28 | ₩2,387 | ₩2,441 | ₩2,320 | ₩2,401 | +0.56% | 170만 |
|---|
| 2026.07.27 | ₩2,320 | ₩2,374 | ₩2,299 | ₩2,347 | +1.16% | 159.4만 |
|---|
| 2026.07.24 | ₩2,307 | ₩2,367 | ₩2,267 | ₩2,267 | -1.74% | 165.2만 |
|---|
| 2026.07.23 | ₩2,320 | ₩2,340 | ₩2,255 | ₩2,267 | -2.31% | 203.1만 |
|---|
| 2026.07.22 | ₩2,468 | ₩2,522 | ₩2,300 | ₩2,320 | -5.98% | 397.4만 |
|---|
| 2026.07.21 | ₩2,414 | ₩2,548 | ₩2,374 | ₩2,522 | +4.44% | 250.4만 |
|---|
| 2026.07.20 | ₩2,387 | ₩2,441 | ₩2,300 | ₩2,414 | +1.12% | 158.2만 |
|---|
| 2026.07.17 | ₩2,320 | ₩2,495 | ₩2,320 | ₩2,428 | +4.62% | 157.5만 |
|---|
| 2026.07.16 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,387 | +4.71% | 301.3만 |
|---|
| 2026.07.15 | ₩2,414 | ₩2,461 | ₩2,213 | ₩2,294 | -5.00% | 211.3만 |
|---|
| 2026.07.14 | ₩2,347 | ₩2,495 | ₩2,327 | ₩2,387 | +1.71% | 163.4만 |
|---|
| 2026.07.13 | ₩2,307 | ₩2,434 | ₩2,280 | ₩2,334 | +1.16% | 213.2만 |
|---|
| 2026.07.10 | ₩2,307 | ₩2,347 | ₩2,200 | ₩2,280 | -1.16% | 270.2만 |
|---|
| 2026.07.09 | ₩2,374 | ₩2,408 | ₩2,253 | ₩2,294 | -3.39% | 492.7만 |
|---|
| 2026.07.08 | ₩2,401 | ₩2,421 | ₩2,347 | ₩2,387 | -0.56% | 135.5만 |
|---|
| 2026.07.07 | ₩2,428 | ₩2,522 | ₩2,428 | ₩2,441 | +0.55% | 111.4만 |
|---|
| 2026.07.06 | ₩2,414 | ₩2,508 | ₩2,374 | ₩2,455 | +1.67% | 148.8만 |
|---|
| 2026.07.02 | ₩2,387 | ₩2,475 | ₩2,387 | ₩2,428 | +1.69% | 123.5만 |
|---|
| 2026.07.01 | ₩2,280 | ₩2,508 | ₩2,280 | ₩2,428 | +6.47% | 218.9만 |
|---|
| 2026.06.30 | ₩2,267 | ₩2,314 | ₩2,240 | ₩2,294 | +1.18% | 156.4만 |
|---|
| 2026.06.29 | ₩2,347 | ₩2,386 | ₩2,260 | ₩2,267 | -3.43% | 175.4만 |
|---|
| 2026.06.26 | ₩2,186 | ₩2,334 | ₩2,173 | ₩2,320 | +6.13% | 337.5만 |
|---|
| 2026.06.25 | ₩2,253 | ₩2,253 | ₩2,146 | ₩2,173 | -3.57% | 226.5만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,367 | ₩2,240 | ₩2,280 | +1.80% | 175.8만 |
|---|
| 2026.06.23 | ₩2,213 | ₩2,347 | ₩2,213 | ₩2,240 | +1.21% | 295.5만 |
|---|
| 2026.06.22 | ₩2,294 | ₩2,428 | ₩2,153 | ₩2,253 | -1.75% | 444.3만 |
|---|
| 2026.06.18 | ₩2,186 | ₩2,294 | ₩2,092 | ₩2,213 | +1.23% | 757만 |
|---|
| 2026.06.17 | ₩2,334 | ₩2,401 | ₩2,133 | ₩2,133 | -8.62% | 279.1만 |
|---|
| 2026.06.16 | ₩2,361 | ₩2,421 | ₩2,300 | ₩2,374 | +0.57% | 253.1만 |
|---|
| 2026.06.15 | ₩2,294 | ₩2,387 | ₩2,253 | ₩2,253 | -1.75% | 285.2만 |
|---|
| 2026.06.12 | ₩2,280 | ₩2,320 | ₩2,214 | ₩2,267 | -0.59% | 196.6만 |
|---|
| 2026.06.11 | ₩2,347 | ₩2,394 | ₩2,226 | ₩2,347 | 0.00% | 362.5만 |
|---|
| 2026.06.10 | ₩2,294 | ₩2,322 | ₩2,213 | ₩2,226 | -2.92% | 186.4만 |
|---|
| 2026.06.09 | ₩2,253 | ₩2,361 | ₩2,186 | ₩2,267 | +0.60% | 220.3만 |
|---|
| 2026.06.08 | ₩2,280 | ₩2,320 | ₩2,189 | ₩2,294 | +0.59% | 288.5만 |
|---|
| 2026.06.05 | ₩2,267 | ₩2,340 | ₩2,139 | ₩2,173 | -4.14% | 227만 |
|---|
| 2026.06.04 | ₩2,159 | ₩2,361 | ₩2,150 | ₩2,307 | +6.83% | 338.1만 |
|---|
| 2026.06.03 | ₩2,213 | ₩2,240 | ₩2,079 | ₩2,133 | -3.64% | 354.1만 |
|---|
| 2026.06.02 | ₩2,320 | ₩2,367 | ₩2,186 | ₩2,226 | -4.05% | 291만 |
|---|
| 2026.06.01 | ₩2,414 | ₩2,441 | ₩2,320 | ₩2,334 | -3.33% | 339.2만 |
|---|
| 2026.05.29 | ₩2,253 | ₩2,468 | ₩2,253 | ₩2,401 | +6.55% | 786.4만 |
|---|
| 2026.05.28 | ₩2,146 | ₩2,320 | ₩2,092 | ₩2,307 | +7.50% | 446.9만 |
|---|
| 2026.05.27 | ₩1,945 | ₩2,119 | ₩1,945 | ₩2,092 | +7.59% | 286.2만 |
|---|
| 2026.05.26 | ₩1,985 | ₩1,998 | ₩1,918 | ₩1,972 | -0.68% | 338.9만 |
|---|
| 2026.05.22 | ₩2,106 | ₩2,112 | ₩1,958 | ₩1,972 | -6.37% | 425.1만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,092 | ₩2,005 | ₩2,039 | -0.65% | 315.5만 |
|---|
| 2026.05.20 | ₩1,972 | ₩2,099 | ₩1,958 | ₩2,052 | +4.08% | 509.1만 |
|---|
| 2026.05.19 | ₩2,173 | ₩2,173 | ₩1,972 | ₩1,985 | -8.64% | 600.1만 |
|---|
| 2026.05.18 | ₩1,905 | ₩2,133 | ₩1,891 | ₩2,119 | +11.27% | 627.8만 |
|---|
| 2026.05.15 | ₩1,838 | ₩1,985 | ₩1,838 | ₩1,945 | +5.84% | 716만 |
|---|
| 2026.05.14 | ₩2,039 | ₩2,052 | ₩1,576 | ₩1,864 | -8.55% | 1745.7만 |
|---|
| 2026.05.13 | ₩1,931 | ₩1,992 | ₩1,871 | ₩1,958 | +1.39% | 482.3만 |
|---|
| 2026.05.12 | ₩1,931 | ₩1,938 | ₩1,851 | ₩1,891 | -2.08% | 267.4만 |
|---|
| 2026.05.11 | ₩1,811 | ₩1,978 | ₩1,757 | ₩1,931 | +6.67% | 365.5만 |
|---|
| 2026.05.08 | ₩1,952 | ₩2,092 | ₩1,831 | ₩1,851 | -5.15% | 412.3만 |
|---|
| 2026.05.07 | ₩2,173 | ₩2,267 | ₩2,126 | ₩2,173 | 0.00% | 293.1만 |
|---|
| 2026.05.06 | ₩2,106 | ₩2,159 | ₩2,012 | ₩2,146 | +1.91% | 202.3만 |
|---|
| 2026.05.05 | ₩2,079 | ₩2,166 | ₩2,059 | ₩2,079 | 0.00% | 388만 |
|---|
| 2026.05.04 | ₩2,012 | ₩2,158 | ₩2,012 | ₩2,052 | +2.00% | 261.6만 |
|---|
| 2026.05.01 | ₩1,998 | ₩2,079 | ₩1,958 | ₩2,039 | +2.01% | 170.2만 |
|---|
| 2026.04.30 | ₩1,918 | ₩1,998 | ₩1,864 | ₩1,958 | +2.10% | 225.3만 |
|---|
| 2026.04.29 | ₩1,891 | ₩1,945 | ₩1,864 | ₩1,905 | +0.71% | 142.8만 |
|---|
| 2026.04.28 | ₩1,864 | ₩1,985 | ₩1,864 | ₩1,918 | +2.88% | 490.3만 |
|---|
| 2026.04.27 | ₩1,945 | ₩1,992 | ₩1,878 | ₩1,891 | -2.76% | 118.1만 |
|---|
| 2026.04.24 | ₩1,918 | ₩1,958 | ₩1,851 | ₩1,958 | +2.10% | 222.5만 |
|---|
| 2026.04.23 | ₩2,119 | ₩2,146 | ₩1,851 | ₩1,864 | -12.03% | 254만 |
|---|
| 2026.04.22 | ₩2,133 | ₩2,200 | ₩2,133 | ₩2,146 | +0.63% | 108.5만 |
|---|
| 2026.04.21 | ₩2,159 | ₩2,260 | ₩2,119 | ₩2,119 | -1.86% | 194.9만 |
|---|
| 2026.04.20 | ₩2,092 | ₩2,200 | ₩2,072 | ₩2,159 | +3.21% | 168.7만 |
|---|
| 2026.04.17 | ₩2,159 | ₩2,226 | ₩2,066 | ₩2,106 | -2.48% | 613.8만 |
|---|
| 2026.04.16 | ₩2,092 | ₩2,200 | ₩2,079 | ₩2,106 | +0.64% | 315.3만 |
|---|
| 2026.04.15 | ₩1,945 | ₩2,092 | ₩1,945 | ₩2,066 | +6.21% | 377.1만 |
|---|
| 2026.04.14 | ₩1,998 | ₩2,045 | ₩1,891 | ₩1,918 | -4.03% | 184.8만 |
|---|
| 2026.04.13 | ₩1,864 | ₩1,985 | ₩1,784 | ₩1,972 | +5.76% | 285.9만 |
|---|
| 2026.04.10 | ₩2,039 | ₩2,066 | ₩1,891 | ₩1,905 | -6.58% | 425.6만 |
|---|
| 2026.04.09 | ₩2,213 | ₩2,233 | ₩2,012 | ₩2,052 | -7.27% | 380.5만 |
|---|
| 2026.04.08 | ₩2,414 | ₩2,441 | ₩2,213 | ₩2,253 | -6.67% | 301.7만 |
|---|
| 2026.04.07 | ₩2,562 | ₩2,642 | ₩2,287 | ₩2,307 | -9.95% | 470.9만 |
|---|
| 2026.04.06 | ₩2,656 | ₩2,755 | ₩2,589 | ₩2,589 | -2.53% | 430.1만 |
|---|
| 2026.04.02 | ₩2,481 | ₩2,693 | ₩2,468 | ₩2,683 | +8.11% | 349.6만 |
|---|
| 2026.04.01 | ₩2,307 | ₩2,575 | ₩2,294 | ₩2,548 | +10.47% | 345.7만 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,347 | ₩2,173 | ₩2,280 | 0.00% | 848.8만 |
|---|
| 2026.03.30 | ₩2,240 | ₩2,287 | ₩2,079 | ₩2,240 | 0.00% | 642.9만 |
|---|
| 2026.03.27 | ₩2,253 | ₩2,300 | ₩2,173 | ₩2,213 | -1.79% | 406.3만 |
|---|
| 2026.03.26 | ₩2,307 | ₩2,455 | ₩2,247 | ₩2,280 | -1.16% | 561.9만 |
|---|
| 2026.03.25 | ₩2,267 | ₩2,414 | ₩2,267 | ₩2,347 | +3.55% | 365.4만 |
|---|
| 2026.03.24 | ₩2,280 | ₩2,381 | ₩2,206 | ₩2,226 | -2.35% | 421.2만 |
|---|
| 2026.03.23 | ₩2,186 | ₩2,307 | ₩2,159 | ₩2,307 | +5.52% | 524.7만 |
|---|
| 2026.03.20 | ₩2,213 | ₩2,294 | ₩2,159 | ₩2,200 | -0.61% | 511만 |
|---|
| 2026.03.19 | ₩2,012 | ₩2,226 | ₩1,985 | ₩2,226 | +10.67% | 768만 |
|---|
| 2026.03.18 | ₩1,945 | ₩2,126 | ₩1,931 | ₩2,052 | +5.52% | 489.9만 |
|---|
| 2026.03.17 | ₩1,972 | ₩2,079 | ₩1,938 | ₩2,012 | +2.04% | 500만 |
|---|
| 2026.03.16 | ₩2,146 | ₩2,146 | ₩1,945 | ₩1,972 | -8.12% | 606.1만 |
|---|
| 2026.03.13 | ₩2,146 | ₩2,294 | ₩2,066 | ₩2,092 | -2.50% | 627.9만 |
|---|
| 2026.03.12 | ₩2,441 | ₩2,562 | ₩2,119 | ₩2,159 | -11.54% | 584.6만 |
|---|
| 2026.03.11 | ₩2,253 | ₩2,642 | ₩2,226 | ₩2,441 | +8.33% | 1075.1만 |
|---|
| 2026.03.10 | ₩2,200 | ₩2,273 | ₩2,153 | ₩2,186 | -0.61% | 693.9만 |
|---|
| 2026.03.09 | ₩2,186 | ₩2,267 | ₩2,126 | ₩2,240 | +2.45% | 452.6만 |
|---|
| 2026.03.06 | ₩2,240 | ₩2,267 | ₩2,159 | ₩2,213 | -1.20% | 138.3만 |
|---|
| 2026.03.05 | ₩2,334 | ₩2,408 | ₩2,280 | ₩2,307 | -1.15% | 351.6만 |
|---|
| 2026.03.04 | ₩2,320 | ₩2,354 | ₩2,273 | ₩2,294 | -1.16% | 111.2만 |
|---|
| 2026.03.03 | ₩2,186 | ₩2,374 | ₩2,186 | ₩2,307 | +5.52% | 175.6만 |
|---|
| 2026.03.02 | ₩2,186 | ₩2,320 | ₩2,173 | ₩2,280 | +4.29% | 175.1만 |
|---|
| 2026.02.27 | ₩2,253 | ₩2,273 | ₩2,159 | ₩2,253 | 0.00% | 299.4만 |
|---|
| 2026.02.26 | ₩2,307 | ₩2,428 | ₩2,280 | ₩2,334 | +1.16% | 279.7만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,320 | ₩2,146 | ₩2,294 | +4.27% | 324.4만 |
|---|
| 2026.02.24 | ₩2,133 | ₩2,253 | ₩2,106 | ₩2,200 | +3.14% | 272.6만 |
|---|
| 2026.02.23 | ₩2,280 | ₩2,280 | ₩2,119 | ₩2,133 | -6.47% | 331.2만 |
|---|
| 2026.02.20 | ₩2,267 | ₩2,441 | ₩2,253 | ₩2,280 | +0.59% | 246.8만 |
|---|
| 2026.02.19 | ₩2,334 | ₩2,354 | ₩2,287 | ₩2,307 | -1.15% | 211.2만 |
|---|
| 2026.02.18 | ₩2,387 | ₩2,455 | ₩2,314 | ₩2,347 | -1.69% | 237.6만 |
|---|
| 2026.02.17 | ₩2,253 | ₩2,455 | ₩2,226 | ₩2,374 | +5.36% | 371.6만 |
|---|
| 2026.02.13 | ₩2,240 | ₩2,361 | ₩2,200 | ₩2,294 | +2.40% | 457.5만 |
|---|
| 2026.02.12 | ₩2,414 | ₩2,414 | ₩2,240 | ₩2,280 | -5.56% | 238.2만 |
|---|
| 2026.02.11 | ₩2,615 | ₩2,642 | ₩2,294 | ₩2,374 | -9.23% | 363만 |
|---|
| 2026.02.10 | ₩2,656 | ₩2,736 | ₩2,609 | ₩2,656 | 0.00% | 185.3만 |
|---|
| 2026.02.09 | ₩2,642 | ₩2,703 | ₩2,551 | ₩2,642 | 0.00% | 285.2만 |
|---|
| 2026.02.06 | ₩2,589 | ₩2,750 | ₩2,455 | ₩2,669 | +3.11% | 435.5만 |
|---|
| 2026.02.05 | ₩2,709 | ₩2,760 | ₩2,535 | ₩2,548 | -5.94% | 515.6만 |
|---|
| 2026.02.04 | ₩2,803 | ₩2,817 | ₩2,615 | ₩2,750 | -1.91% | 989만 |
|---|
| 2026.02.03 | ₩3,179 | ₩3,179 | ₩2,776 | ₩2,817 | -11.39% | 652.5만 |
|---|
| 2026.02.02 | ₩3,152 | ₩3,273 | ₩3,152 | ₩3,192 | +1.28% | 302.4만 |
|---|
| 2026.01.30 | ₩3,232 | ₩3,246 | ₩3,078 | ₩3,192 | -1.24% | 410.6만 |
|---|
| 2026.01.29 | ₩3,621 | ₩3,635 | ₩3,246 | ₩3,273 | -9.63% | 625만 |
|---|
| 2026.01.28 | ₩3,742 | ₩3,769 | ₩3,635 | ₩3,648 | -2.51% | 396.4만 |
|---|
| 2026.01.27 | ₩3,890 | ₩3,963 | ₩3,695 | ₩3,715 | -4.48% | 417.9만 |
|---|
| 2026.01.26 | ₩3,769 | ₩3,990 | ₩3,735 | ₩3,903 | +3.56% | 415.9만 |
|---|
| 2026.01.23 | ₩3,836 | ₩3,930 | ₩3,715 | ₩3,756 | -2.10% | 273만 |
|---|
| 2026.01.22 | ₩3,809 | ₩3,943 | ₩3,796 | ₩3,890 | +2.11% | 246.3만 |
|---|
| 2026.01.21 | ₩3,863 | ₩3,916 | ₩3,688 | ₩3,782 | -2.08% | 480만 |
|---|
| 2026.01.20 | ₩3,823 | ₩3,903 | ₩3,781 | ₩3,876 | +1.40% | 392.8만 |
|---|
| 2026.01.16 | ₩4,077 | ₩4,131 | ₩3,943 | ₩3,957 | -2.96% | 260.7만 |
|---|
| 2026.01.15 | ₩4,225 | ₩4,232 | ₩4,051 | ₩4,077 | -3.49% | 231.9만 |
|---|
| 2026.01.14 | ₩4,252 | ₩4,279 | ₩4,064 | ₩4,144 | -2.52% | 197.1만 |
|---|
| 2026.01.13 | ₩4,480 | ₩4,520 | ₩4,151 | ₩4,252 | -5.09% | 282.3만 |
|---|
| 2026.01.12 | ₩4,386 | ₩4,507 | ₩4,242 | ₩4,480 | +2.14% | 201.7만 |
|---|
| 2026.01.09 | ₩4,426 | ₩4,607 | ₩4,399 | ₩4,413 | -0.30% | 290.2만 |
|---|
| 2026.01.08 | ₩4,131 | ₩4,373 | ₩4,091 | ₩4,238 | +2.60% | 203.8만 |
|---|
| 2026.01.07 | ₩4,144 | ₩4,332 | ₩4,084 | ₩4,185 | +0.97% | 214만 |
|---|
| 2026.01.06 | ₩4,252 | ₩4,265 | ₩4,057 | ₩4,144 | -2.52% | 172.4만 |
|---|
| 2026.01.05 | ₩4,064 | ₩4,326 | ₩4,044 | ₩4,252 | +4.62% | 163.3만 |
|---|
| 2026.01.02 | ₩4,158 | ₩4,158 | ₩3,950 | ₩4,051 | -2.58% | 273.2만 |
|---|
| 2025.12.31 | ₩4,024 | ₩4,104 | ₩4,010 | ₩4,077 | +1.33% | 182.3만 |
|---|
| 2025.12.30 | ₩4,064 | ₩4,153 | ₩4,010 | ₩4,037 | -0.66% | 156.5만 |
|---|
| 2025.12.29 | ₩4,064 | ₩4,124 | ₩4,037 | ₩4,077 | +0.33% | 148만 |
|---|
| 2025.12.26 | ₩4,037 | ₩4,131 | ₩3,963 | ₩4,091 | +1.33% | 173.2만 |
|---|
| 2025.12.24 | ₩4,024 | ₩4,064 | ₩3,957 | ₩4,037 | +0.33% | 94.7만 |
|---|
| 2025.12.23 | ₩4,091 | ₩4,144 | ₩3,984 | ₩4,010 | -1.97% | 218.1만 |
|---|
| 2025.12.22 | ₩4,158 | ₩4,198 | ₩4,077 | ₩4,091 | -1.61% | 102.9만 |
|---|
| 2025.12.19 | ₩4,091 | ₩4,158 | ₩4,064 | ₩4,144 | +1.31% | 418.9만 |
|---|
| 2025.12.18 | ₩4,144 | ₩4,205 | ₩4,091 | ₩4,104 | -0.97% | 132만 |
|---|
| 2025.12.17 | ₩4,077 | ₩4,225 | ₩4,037 | ₩4,064 | -0.33% | 169.1만 |
|---|
| 2025.12.16 | ₩4,051 | ₩4,144 | ₩4,051 | ₩4,077 | +0.66% | 170.8만 |
|---|
| 2025.12.15 | ₩4,212 | ₩4,238 | ₩4,051 | ₩4,064 | -3.50% | 247.1만 |
|---|
| 2025.12.12 | ₩4,453 | ₩4,466 | ₩4,185 | ₩4,198 | -5.72% | 221.4만 |
|---|
| 2025.12.11 | ₩4,466 | ₩4,547 | ₩4,359 | ₩4,466 | 0.00% | 263.7만 |
|---|
| 2025.12.10 | ₩4,507 | ₩4,547 | ₩4,386 | ₩4,440 | -1.49% | 268.6만 |
|---|
| 2025.12.09 | ₩4,346 | ₩4,560 | ₩4,265 | ₩4,480 | +3.09% | 271.6만 |
|---|
| 2025.12.08 | ₩4,319 | ₩4,466 | ₩4,292 | ₩4,319 | 0.00% | 409.6만 |
|---|
| 2025.12.05 | ₩4,399 | ₩4,466 | ₩4,158 | ₩4,171 | -5.18% | 294.3만 |
|---|
| 2025.12.04 | ₩4,225 | ₩4,453 | ₩4,198 | ₩4,399 | +4.13% | 470.4만 |
|---|
| 2025.12.03 | ₩4,185 | ₩4,225 | ₩4,084 | ₩4,158 | -0.64% | 300.1만 |
|---|
| 2025.12.02 | ₩4,212 | ₩4,252 | ₩4,124 | ₩4,171 | -0.96% | 308.1만 |
|---|
| 2025.12.01 | ₩4,144 | ₩4,279 | ₩4,131 | ₩4,212 | +1.62% | 494.6만 |
|---|
| 2025.11.28 | ₩4,279 | ₩4,332 | ₩4,225 | ₩4,238 | -0.94% | 240.4만 |
|---|
| 2025.11.26 | ₩4,198 | ₩4,279 | ₩4,138 | ₩4,198 | 0.00% | 342.3만 |
|---|
| 2025.11.25 | ₩4,118 | ₩4,312 | ₩4,106 | ₩4,238 | +2.93% | 416만 |
|---|
| 2025.11.24 | ₩3,957 | ₩4,178 | ₩3,957 | ₩4,104 | +3.73% | 624.8만 |
|---|
| 2025.11.21 | ₩3,849 | ₩4,131 | ₩3,836 | ₩4,037 | +4.88% | 838.1만 |
|---|
| 2025.11.20 | ₩4,131 | ₩4,171 | ₩3,796 | ₩3,809 | -7.79% | 580.3만 |
|---|
| 2025.11.19 | ₩4,118 | ₩4,131 | ₩4,017 | ₩4,077 | -0.98% | 433.7만 |
|---|
| 2025.11.18 | ₩4,104 | ₩4,245 | ₩4,037 | ₩4,091 | -0.33% | 492.1만 |
|---|
| 2025.11.17 | ₩4,024 | ₩4,071 | ₩3,957 | ₩4,010 | -0.33% | 453.8만 |
|---|
| 2025.11.14 | ₩4,091 | ₩4,131 | ₩3,970 | ₩4,024 | -1.64% | 427.7만 |
|---|
| 2025.11.13 | ₩4,198 | ₩4,238 | ₩4,044 | ₩4,171 | -0.64% | 480.8만 |
|---|
| 2025.11.12 | ₩4,051 | ₩4,118 | ₩3,984 | ₩4,104 | +1.32% | 428.5만 |
|---|
| 2025.11.11 | ₩4,024 | ₩4,265 | ₩4,010 | ₩4,024 | 0.00% | 484.1만 |
|---|
| 2025.11.10 | ₩3,823 | ₩4,077 | ₩3,823 | ₩4,024 | +5.26% | 446.4만 |
|---|
| 2025.11.07 | ₩3,662 | ₩4,010 | ₩3,353 | ₩3,742 | +2.20% | 563.7만 |
|---|
| 2025.11.06 | ₩4,305 | ₩4,346 | ₩3,957 | ₩4,010 | -6.85% | 580.8만 |
|---|
| 2025.11.05 | ₩4,252 | ₩4,370 | ₩4,212 | ₩4,319 | +1.58% | 231만 |
|---|
| 2025.11.04 | ₩4,279 | ₩4,332 | ₩4,212 | ₩4,252 | -0.63% | 276.8만 |
|---|
| 2025.11.03 | ₩4,453 | ₩4,453 | ₩4,265 | ₩4,359 | -2.11% | 274.1만 |
|---|
| 2025.10.31 | ₩4,359 | ₩4,480 | ₩4,359 | ₩4,440 | +1.85% | 243만 |
|---|
| 2025.10.30 | ₩4,507 | ₩4,587 | ₩4,332 | ₩4,346 | -3.57% | 303.1만 |
|---|
| 2025.10.29 | ₩4,708 | ₩4,822 | ₩4,446 | ₩4,547 | -3.42% | 337.9만 |
|---|
| 2025.10.28 | ₩4,748 | ₩4,849 | ₩4,587 | ₩4,627 | -2.54% | 384.9만 |
|---|
| 2025.10.27 | ₩4,815 | ₩4,842 | ₩4,634 | ₩4,761 | -1.11% | 316.7만 |
|---|
| 2025.10.24 | ₩4,694 | ₩4,829 | ₩4,681 | ₩4,775 | +1.71% | 316만 |
|---|
| 2025.10.23 | ₩4,493 | ₩4,721 | ₩4,480 | ₩4,654 | +3.58% | 358만 |
|---|
| 2025.10.22 | ₩4,614 | ₩4,681 | ₩4,426 | ₩4,520 | -2.03% | 257.3만 |
|---|
| 2025.10.21 | ₩4,493 | ₩4,681 | ₩4,399 | ₩4,668 | +3.88% | 275.4만 |
|---|
| 2025.10.20 | ₩4,507 | ₩4,761 | ₩4,419 | ₩4,574 | +1.49% | 465.3만 |
|---|
| 2025.10.17 | ₩4,346 | ₩4,493 | ₩4,332 | ₩4,453 | +2.47% | 216.3만 |
|---|
| 2025.10.16 | ₩4,386 | ₩4,520 | ₩4,346 | ₩4,386 | 0.00% | 359.8만 |
|---|
| 2025.10.15 | ₩4,533 | ₩4,547 | ₩4,265 | ₩4,386 | -3.25% | 443.1만 |
|---|
| 2025.10.14 | ₩4,279 | ₩4,533 | ₩4,265 | ₩4,480 | +4.70% | 428.7만 |
|---|
| 2025.10.13 | ₩4,373 | ₩4,399 | ₩4,198 | ₩4,332 | -0.92% | 294.7만 |
|---|
| 2025.10.10 | ₩4,426 | ₩4,513 | ₩4,238 | ₩4,252 | -3.94% | 248.4만 |
|---|