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 | ₩1,421 | ₩1,327 | ₩1,335 | -5.14% | 97.3만 |
| 2026.10.08 | ₩1,341 | ₩1,421 | ₩1,341 | ₩1,408 | +5.00% | 140.7만 |
| 2026.10.07 | ₩1,354 | ₩1,381 | ₩1,336 | ₩1,354 | 0.00% | 144.1만 |
| 2026.10.06 | ₩1,408 | ₩1,408 | ₩1,354 | ₩1,367 | -2.86% | 96.1만 |
| 2026.10.05 | ₩1,394 | ₩1,434 | ₩1,341 | ₩1,394 | 0.00% | 153.3만 |
| 2026.10.02 | ₩1,408 | ₩1,448 | ₩1,361 | ₩1,381 | -1.90% | 142만 |
| 2026.10.01 | ₩1,381 | ₩1,441 | ₩1,354 | ₩1,408 | +1.94% | 140.7만 |
| 2026.09.30 | ₩1,381 | ₩1,454 | ₩1,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,381 |
| 0.00% |
| 204.9만 |
| 2026.09.29 | ₩1,448 | ₩1,461 | ₩1,381 | ₩1,381 | -4.63% | 106.6만 |
|---|
| 2026.09.28 | ₩1,488 | ₩1,515 | ₩1,421 | ₩1,461 | -1.80% | 139.7만 |
|---|
| 2026.09.25 | ₩1,461 | ₩1,515 | ₩1,434 | ₩1,488 | +1.83% | 175만 |
|---|
| 2026.09.24 | ₩1,488 | ₩1,515 | ₩1,421 | ₩1,434 | -3.60% | 151.8만 |
|---|
| 2026.09.23 | ₩1,568 | ₩1,568 | ₩1,448 | ₩1,501 | -4.27% | 201.9만 |
|---|
| 2026.09.22 | ₩1,689 | ₩1,702 | ₩1,555 | ₩1,568 | -7.14% | 270만 |
|---|
| 2026.09.21 | ₩1,595 | ₩1,689 | ₩1,582 | ₩1,676 | +5.04% | 249.1만 |
|---|
| 2026.09.18 | ₩1,729 | ₩1,743 | ₩1,582 | ₩1,595 | -7.75% | 630.3만 |
|---|
| 2026.09.17 | ₩1,810 | ₩1,810 | ₩1,736 | ₩1,743 | -3.70% | 145.6만 |
|---|
| 2026.09.16 | ₩1,796 | ₩1,850 | ₩1,776 | ₩1,783 | -0.75% | 147.8만 |
|---|
| 2026.09.15 | ₩1,890 | ₩1,910 | ₩1,823 | ₩1,823 | -3.55% | 165.9만 |
|---|
| 2026.09.14 | ₩1,890 | ₩1,957 | ₩1,877 | ₩1,944 | +2.84% | 175.2만 |
|---|
| 2026.09.11 | ₩1,917 | ₩1,957 | ₩1,877 | ₩1,890 | -1.40% | 202.1만 |
|---|
| 2026.09.10 | ₩1,877 | ₩1,957 | ₩1,877 | ₩1,904 | +1.43% | 212.3만 |
|---|
| 2026.09.09 | ₩1,997 | ₩1,997 | ₩1,897 | ₩1,904 | -4.70% | 222.4만 |
|---|
| 2026.09.08 | ₩2,051 | ₩2,052 | ₩1,944 | ₩1,997 | -2.61% | 178.9만 |
|---|
| 2026.09.04 | ₩1,997 | ₩2,145 | ₩1,997 | ₩2,064 | +3.36% | 169.6만 |
|---|
| 2026.09.03 | ₩2,064 | ₩2,105 | ₩2,011 | ₩2,024 | -1.95% | 107.2만 |
|---|
| 2026.09.02 | ₩2,064 | ₩2,078 | ₩2,011 | ₩2,024 | -1.95% | 138.3만 |
|---|
| 2026.09.01 | ₩2,051 | ₩2,125 | ₩2,011 | ₩2,078 | +1.31% | 182.7만 |
|---|
| 2026.08.31 | ₩2,011 | ₩2,118 | ₩2,011 | ₩2,078 | +3.33% | 293만 |
|---|
| 2026.08.28 | ₩2,078 | ₩2,118 | ₩2,011 | ₩2,038 | -1.94% | 157.9만 |
|---|
| 2026.08.27 | ₩1,997 | ₩2,091 | ₩1,997 | ₩2,064 | +3.36% | 163.6만 |
|---|
| 2026.08.26 | ₩1,944 | ₩2,024 | ₩1,944 | ₩2,011 | +3.45% | 128.5만 |
|---|
| 2026.08.25 | ₩2,024 | ₩2,051 | ₩1,984 | ₩1,984 | -1.99% | 127.4만 |
|---|
| 2026.08.24 | ₩2,024 | ₩2,051 | ₩1,957 | ₩2,011 | -0.66% | 127.6만 |
|---|
| 2026.08.21 | ₩1,997 | ₩2,058 | ₩1,984 | ₩2,038 | +2.01% | 135.5만 |
|---|
| 2026.08.20 | ₩2,064 | ₩2,064 | ₩1,917 | ₩1,957 | -5.19% | 139.9만 |
|---|
| 2026.08.19 | ₩1,997 | ₩2,071 | ₩1,932 | ₩2,011 | +0.67% | 389만 |
|---|
| 2026.08.18 | ₩2,024 | ₩2,111 | ₩1,917 | ₩1,944 | -3.97% | 402.7만 |
|---|
| 2026.08.17 | ₩1,944 | ₩1,997 | ₩1,917 | ₩1,984 | +2.07% | 222.3만 |
|---|
| 2026.08.14 | ₩2,024 | ₩2,091 | ₩1,997 | ₩1,997 | -1.32% | 227.9만 |
|---|
| 2026.08.13 | ₩1,877 | ₩2,091 | ₩1,877 | ₩2,078 | +10.71% | 421.8만 |
|---|
| 2026.08.12 | ₩2,024 | ₩2,024 | ₩1,823 | ₩1,877 | -7.28% | 393.6만 |
|---|
| 2026.08.11 | ₩2,038 | ₩2,062 | ₩1,877 | ₩1,930 | -5.26% | 507.1만 |
|---|
| 2026.08.10 | ₩2,145 | ₩2,185 | ₩2,011 | ₩2,024 | -5.63% | 269.7만 |
|---|
| 2026.08.07 | ₩2,346 | ₩2,515 | ₩2,172 | ₩2,185 | -6.86% | 555.2만 |
|---|
| 2026.08.06 | ₩2,735 | ₩2,788 | ₩2,601 | ₩2,614 | -4.41% | 384.1만 |
|---|
| 2026.08.05 | ₩2,681 | ₩2,741 | ₩2,634 | ₩2,694 | +0.50% | 198.8만 |
|---|
| 2026.08.04 | ₩2,560 | ₩2,681 | ₩2,560 | ₩2,668 | +4.19% | 200.7만 |
|---|
| 2026.08.03 | ₩2,413 | ₩2,601 | ₩2,413 | ₩2,587 | +7.22% | 164.9만 |
|---|
| 2026.07.31 | ₩2,319 | ₩2,413 | ₩2,292 | ₩2,386 | +2.89% | 107.1만 |
|---|
| 2026.07.30 | ₩2,399 | ₩2,406 | ₩2,239 | ₩2,346 | -2.23% | 151.1만 |
|---|
| 2026.07.29 | ₩2,373 | ₩2,480 | ₩2,373 | ₩2,426 | +2.26% | 195.2만 |
|---|
| 2026.07.28 | ₩2,386 | ₩2,440 | ₩2,319 | ₩2,399 | +0.56% | 170만 |
|---|
| 2026.07.27 | ₩2,319 | ₩2,373 | ₩2,298 | ₩2,346 | +1.16% | 159.4만 |
|---|
| 2026.07.24 | ₩2,306 | ₩2,366 | ₩2,265 | ₩2,265 | -1.74% | 165.2만 |
|---|
| 2026.07.23 | ₩2,319 | ₩2,339 | ₩2,253 | ₩2,265 | -2.31% | 203.1만 |
|---|
| 2026.07.22 | ₩2,467 | ₩2,520 | ₩2,299 | ₩2,319 | -5.98% | 397.4만 |
|---|
| 2026.07.21 | ₩2,413 | ₩2,547 | ₩2,373 | ₩2,520 | +4.44% | 250.4만 |
|---|
| 2026.07.20 | ₩2,386 | ₩2,440 | ₩2,299 | ₩2,413 | +1.12% | 158.2만 |
|---|
| 2026.07.17 | ₩2,319 | ₩2,493 | ₩2,319 | ₩2,426 | +4.62% | 157.5만 |
|---|
| 2026.07.16 | ₩2,279 | ₩2,413 | ₩2,279 | ₩2,386 | +4.71% | 301.3만 |
|---|
| 2026.07.15 | ₩2,413 | ₩2,460 | ₩2,212 | ₩2,292 | -5.00% | 211.3만 |
|---|
| 2026.07.14 | ₩2,346 | ₩2,493 | ₩2,326 | ₩2,386 | +1.71% | 163.4만 |
|---|
| 2026.07.13 | ₩2,306 | ₩2,433 | ₩2,279 | ₩2,332 | +1.16% | 213.2만 |
|---|
| 2026.07.10 | ₩2,306 | ₩2,346 | ₩2,198 | ₩2,279 | -1.16% | 270.2만 |
|---|
| 2026.07.09 | ₩2,373 | ₩2,406 | ₩2,252 | ₩2,292 | -3.39% | 492.7만 |
|---|
| 2026.07.08 | ₩2,399 | ₩2,420 | ₩2,346 | ₩2,386 | -0.56% | 135.5만 |
|---|
| 2026.07.07 | ₩2,426 | ₩2,520 | ₩2,426 | ₩2,440 | +0.55% | 111.4만 |
|---|
| 2026.07.06 | ₩2,413 | ₩2,507 | ₩2,373 | ₩2,453 | +1.67% | 148.8만 |
|---|
| 2026.07.02 | ₩2,386 | ₩2,473 | ₩2,386 | ₩2,426 | +1.69% | 123.5만 |
|---|
| 2026.07.01 | ₩2,279 | ₩2,507 | ₩2,279 | ₩2,426 | +6.47% | 218.9만 |
|---|
| 2026.06.30 | ₩2,265 | ₩2,312 | ₩2,239 | ₩2,292 | +1.18% | 156.4만 |
|---|
| 2026.06.29 | ₩2,346 | ₩2,385 | ₩2,259 | ₩2,265 | -3.43% | 175.4만 |
|---|
| 2026.06.26 | ₩2,185 | ₩2,332 | ₩2,172 | ₩2,319 | +6.13% | 337.5만 |
|---|
| 2026.06.25 | ₩2,252 | ₩2,252 | ₩2,145 | ₩2,172 | -3.57% | 226.5만 |
|---|
| 2026.06.24 | ₩2,239 | ₩2,366 | ₩2,239 | ₩2,279 | +1.80% | 175.8만 |
|---|
| 2026.06.23 | ₩2,212 | ₩2,346 | ₩2,212 | ₩2,239 | +1.21% | 295.5만 |
|---|
| 2026.06.22 | ₩2,292 | ₩2,426 | ₩2,152 | ₩2,252 | -1.75% | 444.3만 |
|---|
| 2026.06.18 | ₩2,185 | ₩2,292 | ₩2,091 | ₩2,212 | +1.23% | 757만 |
|---|
| 2026.06.17 | ₩2,332 | ₩2,399 | ₩2,131 | ₩2,131 | -8.62% | 279.1만 |
|---|
| 2026.06.16 | ₩2,359 | ₩2,420 | ₩2,299 | ₩2,373 | +0.57% | 253.1만 |
|---|
| 2026.06.15 | ₩2,292 | ₩2,386 | ₩2,252 | ₩2,252 | -1.75% | 285.2만 |
|---|
| 2026.06.12 | ₩2,279 | ₩2,319 | ₩2,213 | ₩2,265 | -0.59% | 196.6만 |
|---|
| 2026.06.11 | ₩2,346 | ₩2,393 | ₩2,225 | ₩2,346 | 0.00% | 362.5만 |
|---|
| 2026.06.10 | ₩2,292 | ₩2,320 | ₩2,212 | ₩2,225 | -2.92% | 186.4만 |
|---|
| 2026.06.09 | ₩2,252 | ₩2,359 | ₩2,185 | ₩2,265 | +0.60% | 220.3만 |
|---|
| 2026.06.08 | ₩2,279 | ₩2,319 | ₩2,188 | ₩2,292 | +0.59% | 288.5만 |
|---|
| 2026.06.05 | ₩2,265 | ₩2,339 | ₩2,138 | ₩2,172 | -4.14% | 227만 |
|---|
| 2026.06.04 | ₩2,158 | ₩2,359 | ₩2,149 | ₩2,306 | +6.83% | 338.1만 |
|---|
| 2026.06.03 | ₩2,212 | ₩2,239 | ₩2,078 | ₩2,131 | -3.64% | 354.1만 |
|---|
| 2026.06.02 | ₩2,319 | ₩2,366 | ₩2,185 | ₩2,225 | -4.05% | 291만 |
|---|
| 2026.06.01 | ₩2,413 | ₩2,440 | ₩2,319 | ₩2,332 | -3.33% | 339.2만 |
|---|
| 2026.05.29 | ₩2,252 | ₩2,467 | ₩2,252 | ₩2,399 | +6.55% | 786.4만 |
|---|
| 2026.05.28 | ₩2,145 | ₩2,319 | ₩2,091 | ₩2,306 | +7.50% | 446.9만 |
|---|
| 2026.05.27 | ₩1,944 | ₩2,118 | ₩1,944 | ₩2,091 | +7.59% | 286.2만 |
|---|
| 2026.05.26 | ₩1,984 | ₩1,997 | ₩1,917 | ₩1,971 | -0.68% | 338.9만 |
|---|
| 2026.05.22 | ₩2,105 | ₩2,111 | ₩1,957 | ₩1,971 | -6.37% | 425.1만 |
|---|
| 2026.05.21 | ₩2,051 | ₩2,091 | ₩2,004 | ₩2,038 | -0.65% | 315.5만 |
|---|
| 2026.05.20 | ₩1,971 | ₩2,098 | ₩1,957 | ₩2,051 | +4.08% | 509.1만 |
|---|
| 2026.05.19 | ₩2,172 | ₩2,172 | ₩1,971 | ₩1,984 | -8.64% | 600.1만 |
|---|
| 2026.05.18 | ₩1,904 | ₩2,131 | ₩1,890 | ₩2,118 | +11.27% | 627.8만 |
|---|
| 2026.05.15 | ₩1,836 | ₩1,984 | ₩1,836 | ₩1,944 | +5.84% | 716만 |
|---|
| 2026.05.14 | ₩2,038 | ₩2,051 | ₩1,575 | ₩1,863 | -8.55% | 1745.7만 |
|---|
| 2026.05.13 | ₩1,930 | ₩1,991 | ₩1,870 | ₩1,957 | +1.39% | 482.3만 |
|---|
| 2026.05.12 | ₩1,930 | ₩1,937 | ₩1,850 | ₩1,890 | -2.08% | 267.4만 |
|---|
| 2026.05.11 | ₩1,810 | ₩1,977 | ₩1,756 | ₩1,930 | +6.67% | 365.5만 |
|---|
| 2026.05.08 | ₩1,950 | ₩2,091 | ₩1,830 | ₩1,850 | -5.15% | 412.3만 |
|---|
| 2026.05.07 | ₩2,172 | ₩2,265 | ₩2,125 | ₩2,172 | 0.00% | 293.1만 |
|---|
| 2026.05.06 | ₩2,105 | ₩2,158 | ₩2,011 | ₩2,145 | +1.91% | 202.3만 |
|---|
| 2026.05.05 | ₩2,078 | ₩2,165 | ₩2,058 | ₩2,078 | 0.00% | 388만 |
|---|
| 2026.05.04 | ₩2,011 | ₩2,157 | ₩2,011 | ₩2,051 | +2.00% | 261.6만 |
|---|
| 2026.05.01 | ₩1,997 | ₩2,078 | ₩1,957 | ₩2,038 | +2.01% | 170.2만 |
|---|
| 2026.04.30 | ₩1,917 | ₩1,997 | ₩1,863 | ₩1,957 | +2.10% | 225.3만 |
|---|
| 2026.04.29 | ₩1,890 | ₩1,944 | ₩1,863 | ₩1,904 | +0.71% | 142.8만 |
|---|
| 2026.04.28 | ₩1,863 | ₩1,984 | ₩1,863 | ₩1,917 | +2.88% | 490.3만 |
|---|
| 2026.04.27 | ₩1,944 | ₩1,991 | ₩1,877 | ₩1,890 | -2.76% | 118.1만 |
|---|
| 2026.04.24 | ₩1,917 | ₩1,957 | ₩1,850 | ₩1,957 | +2.10% | 222.5만 |
|---|
| 2026.04.23 | ₩2,118 | ₩2,145 | ₩1,850 | ₩1,863 | -12.03% | 254만 |
|---|
| 2026.04.22 | ₩2,131 | ₩2,198 | ₩2,131 | ₩2,145 | +0.63% | 108.5만 |
|---|
| 2026.04.21 | ₩2,158 | ₩2,259 | ₩2,118 | ₩2,118 | -1.86% | 194.9만 |
|---|
| 2026.04.20 | ₩2,091 | ₩2,198 | ₩2,071 | ₩2,158 | +3.21% | 168.7만 |
|---|
| 2026.04.17 | ₩2,158 | ₩2,225 | ₩2,064 | ₩2,105 | -2.48% | 613.8만 |
|---|
| 2026.04.16 | ₩2,091 | ₩2,198 | ₩2,078 | ₩2,105 | +0.64% | 315.3만 |
|---|
| 2026.04.15 | ₩1,944 | ₩2,091 | ₩1,944 | ₩2,064 | +6.21% | 377.1만 |
|---|
| 2026.04.14 | ₩1,997 | ₩2,044 | ₩1,890 | ₩1,917 | -4.03% | 184.8만 |
|---|
| 2026.04.13 | ₩1,863 | ₩1,984 | ₩1,783 | ₩1,971 | +5.76% | 285.9만 |
|---|
| 2026.04.10 | ₩2,038 | ₩2,064 | ₩1,890 | ₩1,904 | -6.58% | 425.6만 |
|---|
| 2026.04.09 | ₩2,212 | ₩2,232 | ₩2,011 | ₩2,051 | -7.27% | 380.5만 |
|---|
| 2026.04.08 | ₩2,413 | ₩2,440 | ₩2,212 | ₩2,252 | -6.67% | 301.7만 |
|---|
| 2026.04.07 | ₩2,560 | ₩2,641 | ₩2,286 | ₩2,306 | -9.95% | 470.9만 |
|---|
| 2026.04.06 | ₩2,654 | ₩2,753 | ₩2,587 | ₩2,587 | -2.53% | 430.1만 |
|---|
| 2026.04.02 | ₩2,480 | ₩2,692 | ₩2,467 | ₩2,681 | +8.11% | 349.6만 |
|---|
| 2026.04.01 | ₩2,306 | ₩2,574 | ₩2,292 | ₩2,547 | +10.47% | 345.7만 |
|---|
| 2026.03.31 | ₩2,279 | ₩2,346 | ₩2,172 | ₩2,279 | 0.00% | 848.8만 |
|---|
| 2026.03.30 | ₩2,239 | ₩2,286 | ₩2,078 | ₩2,239 | 0.00% | 642.9만 |
|---|
| 2026.03.27 | ₩2,252 | ₩2,299 | ₩2,172 | ₩2,212 | -1.79% | 406.3만 |
|---|
| 2026.03.26 | ₩2,306 | ₩2,453 | ₩2,245 | ₩2,279 | -1.16% | 561.9만 |
|---|
| 2026.03.25 | ₩2,265 | ₩2,413 | ₩2,265 | ₩2,346 | +3.55% | 365.4만 |
|---|
| 2026.03.24 | ₩2,279 | ₩2,379 | ₩2,205 | ₩2,225 | -2.35% | 421.2만 |
|---|
| 2026.03.23 | ₩2,185 | ₩2,306 | ₩2,158 | ₩2,306 | +5.52% | 524.7만 |
|---|
| 2026.03.20 | ₩2,212 | ₩2,292 | ₩2,158 | ₩2,198 | -0.61% | 511만 |
|---|
| 2026.03.19 | ₩2,011 | ₩2,225 | ₩1,984 | ₩2,225 | +10.67% | 768만 |
|---|
| 2026.03.18 | ₩1,944 | ₩2,125 | ₩1,930 | ₩2,051 | +5.52% | 489.9만 |
|---|
| 2026.03.17 | ₩1,971 | ₩2,078 | ₩1,937 | ₩2,011 | +2.04% | 500만 |
|---|
| 2026.03.16 | ₩2,145 | ₩2,145 | ₩1,944 | ₩1,971 | -8.12% | 606.1만 |
|---|
| 2026.03.13 | ₩2,145 | ₩2,292 | ₩2,064 | ₩2,091 | -2.50% | 627.9만 |
|---|
| 2026.03.12 | ₩2,440 | ₩2,560 | ₩2,118 | ₩2,158 | -11.54% | 584.6만 |
|---|
| 2026.03.11 | ₩2,252 | ₩2,641 | ₩2,225 | ₩2,440 | +8.33% | 1075.1만 |
|---|
| 2026.03.10 | ₩2,198 | ₩2,272 | ₩2,152 | ₩2,185 | -0.61% | 693.9만 |
|---|
| 2026.03.09 | ₩2,185 | ₩2,265 | ₩2,125 | ₩2,239 | +2.45% | 452.6만 |
|---|
| 2026.03.06 | ₩2,239 | ₩2,265 | ₩2,158 | ₩2,212 | -1.20% | 138.3만 |
|---|
| 2026.03.05 | ₩2,332 | ₩2,406 | ₩2,279 | ₩2,306 | -1.15% | 351.6만 |
|---|
| 2026.03.04 | ₩2,319 | ₩2,353 | ₩2,272 | ₩2,292 | -1.16% | 111.2만 |
|---|
| 2026.03.03 | ₩2,185 | ₩2,373 | ₩2,185 | ₩2,306 | +5.52% | 175.6만 |
|---|
| 2026.03.02 | ₩2,185 | ₩2,319 | ₩2,172 | ₩2,279 | +4.29% | 175.1만 |
|---|
| 2026.02.27 | ₩2,252 | ₩2,272 | ₩2,158 | ₩2,252 | 0.00% | 299.4만 |
|---|
| 2026.02.26 | ₩2,306 | ₩2,426 | ₩2,279 | ₩2,332 | +1.16% | 279.7만 |
|---|
| 2026.02.25 | ₩2,198 | ₩2,319 | ₩2,145 | ₩2,292 | +4.27% | 324.4만 |
|---|
| 2026.02.24 | ₩2,131 | ₩2,252 | ₩2,105 | ₩2,198 | +3.14% | 272.6만 |
|---|
| 2026.02.23 | ₩2,279 | ₩2,279 | ₩2,118 | ₩2,131 | -6.47% | 331.2만 |
|---|
| 2026.02.20 | ₩2,265 | ₩2,440 | ₩2,252 | ₩2,279 | +0.59% | 246.8만 |
|---|
| 2026.02.19 | ₩2,332 | ₩2,353 | ₩2,286 | ₩2,306 | -1.15% | 211.2만 |
|---|
| 2026.02.18 | ₩2,386 | ₩2,453 | ₩2,312 | ₩2,346 | -1.69% | 237.6만 |
|---|
| 2026.02.17 | ₩2,252 | ₩2,453 | ₩2,225 | ₩2,373 | +5.36% | 371.6만 |
|---|
| 2026.02.13 | ₩2,239 | ₩2,359 | ₩2,198 | ₩2,292 | +2.40% | 457.5만 |
|---|
| 2026.02.12 | ₩2,413 | ₩2,413 | ₩2,239 | ₩2,279 | -5.56% | 238.2만 |
|---|
| 2026.02.11 | ₩2,614 | ₩2,641 | ₩2,292 | ₩2,373 | -9.23% | 363만 |
|---|
| 2026.02.10 | ₩2,654 | ₩2,735 | ₩2,607 | ₩2,654 | 0.00% | 185.3만 |
|---|
| 2026.02.09 | ₩2,641 | ₩2,701 | ₩2,550 | ₩2,641 | 0.00% | 285.2만 |
|---|
| 2026.02.06 | ₩2,587 | ₩2,748 | ₩2,453 | ₩2,668 | +3.11% | 435.5만 |
|---|
| 2026.02.05 | ₩2,708 | ₩2,759 | ₩2,534 | ₩2,547 | -5.94% | 515.6만 |
|---|
| 2026.02.04 | ₩2,802 | ₩2,815 | ₩2,614 | ₩2,748 | -1.91% | 989만 |
|---|
| 2026.02.03 | ₩3,177 | ₩3,177 | ₩2,775 | ₩2,815 | -11.39% | 652.5만 |
|---|
| 2026.02.02 | ₩3,150 | ₩3,271 | ₩3,150 | ₩3,190 | +1.28% | 302.4만 |
|---|
| 2026.01.30 | ₩3,231 | ₩3,244 | ₩3,076 | ₩3,190 | -1.24% | 410.6만 |
|---|
| 2026.01.29 | ₩3,619 | ₩3,633 | ₩3,244 | ₩3,271 | -9.63% | 625만 |
|---|
| 2026.01.28 | ₩3,740 | ₩3,767 | ₩3,633 | ₩3,646 | -2.51% | 396.4만 |
|---|
| 2026.01.27 | ₩3,887 | ₩3,961 | ₩3,693 | ₩3,713 | -4.48% | 417.9만 |
|---|
| 2026.01.26 | ₩3,767 | ₩3,988 | ₩3,733 | ₩3,901 | +3.56% | 415.9만 |
|---|
| 2026.01.23 | ₩3,834 | ₩3,928 | ₩3,713 | ₩3,753 | -2.10% | 273만 |
|---|
| 2026.01.22 | ₩3,807 | ₩3,941 | ₩3,794 | ₩3,887 | +2.11% | 246.3만 |
|---|
| 2026.01.21 | ₩3,861 | ₩3,914 | ₩3,686 | ₩3,780 | -2.08% | 480만 |
|---|
| 2026.01.20 | ₩3,820 | ₩3,901 | ₩3,779 | ₩3,874 | +1.40% | 392.8만 |
|---|
| 2026.01.16 | ₩4,075 | ₩4,129 | ₩3,941 | ₩3,954 | -2.96% | 260.7만 |
|---|
| 2026.01.15 | ₩4,223 | ₩4,229 | ₩4,048 | ₩4,075 | -3.49% | 231.9만 |
|---|
| 2026.01.14 | ₩4,249 | ₩4,276 | ₩4,062 | ₩4,142 | -2.52% | 197.1만 |
|---|
| 2026.01.13 | ₩4,477 | ₩4,517 | ₩4,149 | ₩4,249 | -5.09% | 282.3만 |
|---|
| 2026.01.12 | ₩4,383 | ₩4,504 | ₩4,240 | ₩4,477 | +2.14% | 201.7만 |
|---|
| 2026.01.09 | ₩4,424 | ₩4,605 | ₩4,397 | ₩4,410 | -0.30% | 290.2만 |
|---|
| 2026.01.08 | ₩4,129 | ₩4,370 | ₩4,089 | ₩4,236 | +2.60% | 203.8만 |
|---|
| 2026.01.07 | ₩4,142 | ₩4,330 | ₩4,082 | ₩4,182 | +0.97% | 214만 |
|---|
| 2026.01.06 | ₩4,249 | ₩4,263 | ₩4,055 | ₩4,142 | -2.52% | 172.4만 |
|---|
| 2026.01.05 | ₩4,062 | ₩4,323 | ₩4,042 | ₩4,249 | +4.62% | 163.3만 |
|---|
| 2026.01.02 | ₩4,156 | ₩4,156 | ₩3,948 | ₩4,048 | -2.58% | 273.2만 |
|---|
| 2025.12.31 | ₩4,022 | ₩4,102 | ₩4,008 | ₩4,075 | +1.33% | 182.3만 |
|---|
| 2025.12.30 | ₩4,062 | ₩4,150 | ₩4,008 | ₩4,035 | -0.66% | 156.5만 |
|---|
| 2025.12.29 | ₩4,062 | ₩4,122 | ₩4,035 | ₩4,075 | +0.33% | 148만 |
|---|
| 2025.12.26 | ₩4,035 | ₩4,129 | ₩3,961 | ₩4,089 | +1.33% | 173.2만 |
|---|
| 2025.12.24 | ₩4,022 | ₩4,062 | ₩3,954 | ₩4,035 | +0.33% | 94.7만 |
|---|
| 2025.12.23 | ₩4,089 | ₩4,142 | ₩3,981 | ₩4,008 | -1.97% | 218.1만 |
|---|
| 2025.12.22 | ₩4,156 | ₩4,196 | ₩4,075 | ₩4,089 | -1.61% | 102.9만 |
|---|
| 2025.12.19 | ₩4,089 | ₩4,156 | ₩4,062 | ₩4,142 | +1.31% | 418.9만 |
|---|
| 2025.12.18 | ₩4,142 | ₩4,202 | ₩4,089 | ₩4,102 | -0.97% | 132만 |
|---|
| 2025.12.17 | ₩4,075 | ₩4,223 | ₩4,035 | ₩4,062 | -0.33% | 169.1만 |
|---|
| 2025.12.16 | ₩4,048 | ₩4,142 | ₩4,048 | ₩4,075 | +0.66% | 170.8만 |
|---|
| 2025.12.15 | ₩4,209 | ₩4,236 | ₩4,048 | ₩4,062 | -3.50% | 247.1만 |
|---|
| 2025.12.12 | ₩4,450 | ₩4,464 | ₩4,182 | ₩4,196 | -5.72% | 221.4만 |
|---|
| 2025.12.11 | ₩4,464 | ₩4,544 | ₩4,357 | ₩4,464 | 0.00% | 263.7만 |
|---|
| 2025.12.10 | ₩4,504 | ₩4,544 | ₩4,383 | ₩4,437 | -1.49% | 268.6만 |
|---|
| 2025.12.09 | ₩4,343 | ₩4,558 | ₩4,263 | ₩4,477 | +3.09% | 271.6만 |
|---|
| 2025.12.08 | ₩4,316 | ₩4,464 | ₩4,290 | ₩4,316 | 0.00% | 409.6만 |
|---|
| 2025.12.05 | ₩4,397 | ₩4,464 | ₩4,156 | ₩4,169 | -5.18% | 294.3만 |
|---|
| 2025.12.04 | ₩4,223 | ₩4,450 | ₩4,196 | ₩4,397 | +4.13% | 470.4만 |
|---|
| 2025.12.03 | ₩4,182 | ₩4,223 | ₩4,082 | ₩4,156 | -0.64% | 300.1만 |
|---|
| 2025.12.02 | ₩4,209 | ₩4,249 | ₩4,122 | ₩4,169 | -0.96% | 308.1만 |
|---|
| 2025.12.01 | ₩4,142 | ₩4,276 | ₩4,129 | ₩4,209 | +1.62% | 494.6만 |
|---|
| 2025.11.28 | ₩4,276 | ₩4,330 | ₩4,223 | ₩4,236 | -0.94% | 240.4만 |
|---|
| 2025.11.26 | ₩4,196 | ₩4,276 | ₩4,135 | ₩4,196 | 0.00% | 342.3만 |
|---|
| 2025.11.25 | ₩4,115 | ₩4,310 | ₩4,103 | ₩4,236 | +2.93% | 416만 |
|---|
| 2025.11.24 | ₩3,954 | ₩4,176 | ₩3,954 | ₩4,102 | +3.73% | 624.8만 |
|---|
| 2025.11.21 | ₩3,847 | ₩4,129 | ₩3,834 | ₩4,035 | +4.88% | 838.1만 |
|---|
| 2025.11.20 | ₩4,129 | ₩4,169 | ₩3,794 | ₩3,807 | -7.79% | 580.3만 |
|---|
| 2025.11.19 | ₩4,115 | ₩4,129 | ₩4,015 | ₩4,075 | -0.98% | 433.7만 |
|---|
| 2025.11.18 | ₩4,102 | ₩4,243 | ₩4,035 | ₩4,089 | -0.33% | 492.1만 |
|---|
| 2025.11.17 | ₩4,022 | ₩4,068 | ₩3,954 | ₩4,008 | -0.33% | 453.8만 |
|---|
| 2025.11.14 | ₩4,089 | ₩4,129 | ₩3,968 | ₩4,022 | -1.64% | 427.7만 |
|---|
| 2025.11.13 | ₩4,196 | ₩4,236 | ₩4,042 | ₩4,169 | -0.64% | 480.8만 |
|---|
| 2025.11.12 | ₩4,048 | ₩4,115 | ₩3,981 | ₩4,102 | +1.32% | 428.5만 |
|---|
| 2025.11.11 | ₩4,022 | ₩4,263 | ₩4,008 | ₩4,022 | 0.00% | 484.1만 |
|---|
| 2025.11.10 | ₩3,820 | ₩4,075 | ₩3,820 | ₩4,022 | +5.26% | 446.4만 |
|---|
| 2025.11.07 | ₩3,660 | ₩4,008 | ₩3,351 | ₩3,740 | +2.20% | 563.7만 |
|---|
| 2025.11.06 | ₩4,303 | ₩4,343 | ₩3,954 | ₩4,008 | -6.85% | 580.8만 |
|---|
| 2025.11.05 | ₩4,249 | ₩4,367 | ₩4,209 | ₩4,316 | +1.58% | 231만 |
|---|
| 2025.11.04 | ₩4,276 | ₩4,330 | ₩4,209 | ₩4,249 | -0.63% | 276.8만 |
|---|
| 2025.11.03 | ₩4,450 | ₩4,450 | ₩4,263 | ₩4,357 | -2.11% | 274.1만 |
|---|
| 2025.10.31 | ₩4,357 | ₩4,477 | ₩4,357 | ₩4,437 | +1.85% | 243만 |
|---|
| 2025.10.30 | ₩4,504 | ₩4,585 | ₩4,330 | ₩4,343 | -3.57% | 303.1만 |
|---|
| 2025.10.29 | ₩4,705 | ₩4,819 | ₩4,444 | ₩4,544 | -3.42% | 337.9만 |
|---|
| 2025.10.28 | ₩4,745 | ₩4,846 | ₩4,585 | ₩4,625 | -2.54% | 384.9만 |
|---|
| 2025.10.27 | ₩4,812 | ₩4,839 | ₩4,631 | ₩4,759 | -1.11% | 316.7만 |
|---|
| 2025.10.24 | ₩4,692 | ₩4,826 | ₩4,678 | ₩4,772 | +1.71% | 316만 |
|---|
| 2025.10.23 | ₩4,491 | ₩4,719 | ₩4,477 | ₩4,652 | +3.58% | 358만 |
|---|
| 2025.10.22 | ₩4,611 | ₩4,678 | ₩4,424 | ₩4,517 | -2.03% | 257.3만 |
|---|
| 2025.10.21 | ₩4,491 | ₩4,678 | ₩4,397 | ₩4,665 | +3.88% | 275.4만 |
|---|
| 2025.10.20 | ₩4,504 | ₩4,759 | ₩4,417 | ₩4,571 | +1.49% | 465.3만 |
|---|
| 2025.10.17 | ₩4,343 | ₩4,491 | ₩4,330 | ₩4,450 | +2.47% | 216.3만 |
|---|
| 2025.10.16 | ₩4,383 | ₩4,517 | ₩4,343 | ₩4,383 | 0.00% | 359.8만 |
|---|
| 2025.10.15 | ₩4,531 | ₩4,544 | ₩4,263 | ₩4,383 | -3.25% | 443.1만 |
|---|
| 2025.10.14 | ₩4,276 | ₩4,531 | ₩4,263 | ₩4,477 | +4.70% | 428.7만 |
|---|
| 2025.10.13 | ₩4,370 | ₩4,397 | ₩4,196 | ₩4,330 | -0.92% | 294.7만 |
|---|
| 2025.10.10 | ₩4,424 | ₩4,511 | ₩4,236 | ₩4,249 | -3.94% | 248.4만 |
|---|