시장 데이터를 불러오는 중
전체 종목
Bladex, Inc. Class E Common Stock 과거 주가
Bladex, Inc. Class E Common Stock · BLX · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bladex, Inc. Class E Common Stock · BLX · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,855 | ₩73,309 | ₩71,587 | ₩72,068 | -1.08% | 11.5만 |
| 2026.10.08 | ₩72,028 | ₩73,389 | ₩71,721 | ₩73,109 | +1.50% | 22.2만 |
| 2026.10.07 | ₩73,402 | ₩73,843 | ₩71,227 | ₩72,388 | -1.38% | 20.6만 |
| 2026.10.06 | ₩73,870 | ₩74,363 | ₩73,229 | ₩74,177 | +0.42% | 9.9만 |
| 2026.10.05 | ₩72,855 | ₩74,110 | ₩71,761 | ₩73,429 | +0.79% | 18.7만 |
| 2026.10.02 | ₩73,936 | ₩75,244 | ₩72,602 | ₩73,109 | -1.12% | 16.5만 |
| 2026.10.01 | ₩73,402 | ₩73,683 | ₩72,335 | ₩73,683 | +0.38% | 23만 |
| 2026.09.30 | ₩74,096 | ₩74,497 | ₩72,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,429 |
| -0.90% |
| 29.2만 |
| 2026.09.29 | ₩73,402 | ₩74,203 | ₩72,962 | ₩74,083 | +0.93% | 17.7만 |
|---|
| 2026.09.28 | ₩72,855 | ₩73,803 | ₩72,775 | ₩73,362 | +0.70% | 12.7만 |
|---|
| 2026.09.25 | ₩73,136 | ₩73,362 | ₩72,695 | ₩73,055 | -0.11% | 8.5만 |
|---|
| 2026.09.24 | ₩73,469 | ₩74,123 | ₩72,321 | ₩72,949 | -0.71% | 15.9만 |
|---|
| 2026.09.23 | ₩73,976 | ₩74,457 | ₩73,402 | ₩73,736 | -0.32% | 14.9만 |
|---|
| 2026.09.22 | ₩73,563 | ₩74,750 | ₩73,162 | ₩74,136 | +0.78% | 30.7만 |
|---|
| 2026.09.21 | ₩72,228 | ₩73,456 | ₩71,788 | ₩73,082 | +1.18% | 26.4만 |
|---|
| 2026.09.18 | ₩72,335 | ₩73,229 | ₩71,667 | ₩71,841 | -0.68% | 21.8만 |
|---|
| 2026.09.17 | ₩72,361 | ₩72,869 | ₩71,708 | ₩72,668 | +0.42% | 16.6만 |
|---|
| 2026.09.16 | ₩72,148 | ₩72,829 | ₩70,653 | ₩71,547 | -0.83% | 21.4만 |
|---|
| 2026.09.15 | ₩73,136 | ₩73,696 | ₩72,014 | ₩72,228 | -1.24% | 14.1만 |
|---|
| 2026.09.14 | ₩73,282 | ₩73,776 | ₩72,722 | ₩72,842 | -0.60% | 13.1만 |
|---|
| 2026.09.11 | ₩75,017 | ₩75,164 | ₩73,589 | ₩73,789 | -1.64% | 19.4만 |
|---|
| 2026.09.10 | ₩73,563 | ₩74,297 | ₩73,322 | ₩74,243 | +0.93% | 31.7만 |
|---|
| 2026.09.09 | ₩75,177 | ₩75,391 | ₩73,483 | ₩73,870 | -1.74% | 18.6만 |
|---|
| 2026.09.08 | ₩74,257 | ₩75,311 | ₩73,549 | ₩75,177 | +1.24% | 14.8만 |
|---|
| 2026.09.04 | ₩74,123 | ₩75,084 | ₩73,629 | ₩74,257 | +0.18% | 13.7만 |
|---|
| 2026.09.03 | ₩74,417 | ₩74,724 | ₩74,110 | ₩74,524 | +0.14% | 12.5만 |
|---|
| 2026.09.02 | ₩73,669 | ₩74,403 | ₩72,695 | ₩73,950 | +0.38% | 14.2만 |
|---|
| 2026.09.01 | ₩71,694 | ₩73,055 | ₩71,454 | ₩72,361 | +0.93% | 9.7만 |
|---|
| 2026.08.31 | ₩72,869 | ₩73,055 | ₩71,587 | ₩71,961 | -1.25% | 23.1만 |
|---|
| 2026.08.28 | ₩72,962 | ₩73,669 | ₩72,361 | ₩72,789 | -0.24% | 11.6만 |
|---|
| 2026.08.27 | ₩72,215 | ₩73,376 | ₩72,175 | ₩73,082 | +1.20% | 12만 |
|---|
| 2026.08.26 | ₩72,989 | ₩73,576 | ₩72,628 | ₩72,762 | -0.31% | 12.2만 |
|---|
| 2026.08.25 | ₩71,908 | ₩73,015 | ₩71,601 | ₩72,842 | +1.30% | 14.1만 |
|---|
| 2026.08.24 | ₩71,187 | ₩72,095 | ₩70,680 | ₩71,601 | +0.58% | 19.2만 |
|---|
| 2026.08.21 | ₩71,174 | ₩71,908 | ₩70,667 | ₩71,307 | +0.19% | 29만 |
|---|
| 2026.08.20 | ₩72,268 | ₩72,682 | ₩71,014 | ₩71,080 | -1.64% | 24.1만 |
|---|
| 2026.08.19 | ₩73,149 | ₩73,803 | ₩72,375 | ₩72,402 | -1.02% | 15.2만 |
|---|
| 2026.08.18 | ₩73,816 | ₩74,483 | ₩72,789 | ₩72,935 | -1.19% | 12.7만 |
|---|
| 2026.08.17 | ₩73,709 | ₩74,123 | ₩72,615 | ₩73,536 | -0.24% | 12.8만 |
|---|
| 2026.08.14 | ₩72,802 | ₩74,297 | ₩72,735 | ₩73,643 | +1.15% | 23.6만 |
|---|
| 2026.08.13 | ₩74,991 | ₩75,538 | ₩73,042 | ₩73,149 | -2.46% | 16.5만 |
|---|
| 2026.08.12 | ₩75,631 | ₩76,018 | ₩74,937 | ₩74,991 | -0.85% | 14만 |
|---|
| 2026.08.11 | ₩75,284 | ₩76,032 | ₩74,123 | ₩74,951 | -0.44% | 9.8만 |
|---|
| 2026.08.10 | ₩75,805 | ₩76,325 | ₩74,217 | ₩74,750 | -1.39% | 16만 |
|---|
| 2026.08.07 | ₩76,325 | ₩76,325 | ₩75,151 | ₩76,058 | -0.35% | 15.1만 |
|---|
| 2026.08.06 | ₩78,834 | ₩79,114 | ₩77,059 | ₩77,126 | -2.17% | 16.1만 |
|---|
| 2026.08.05 | ₩78,888 | ₩79,435 | ₩78,087 | ₩78,821 | -0.08% | 12만 |
|---|
| 2026.08.04 | ₩79,795 | ₩80,623 | ₩78,768 | ₩78,888 | -1.14% | 17.4만 |
|---|
| 2026.08.03 | ₩78,207 | ₩80,289 | ₩78,180 | ₩79,849 | +2.10% | 11.6만 |
|---|
| 2026.07.31 | ₩77,953 | ₩79,034 | ₩77,393 | ₩78,140 | +0.24% | 17만 |
|---|
| 2026.07.30 | ₩77,393 | ₩78,741 | ₩76,712 | ₩77,833 | +0.57% | 11.2만 |
|---|
| 2026.07.29 | ₩79,341 | ₩80,129 | ₩76,312 | ₩76,405 | -3.70% | 14.9만 |
|---|
| 2026.07.28 | ₩79,768 | ₩81,864 | ₩78,247 | ₩80,182 | +0.52% | 33.5만 |
|---|
| 2026.07.27 | ₩80,476 | ₩82,277 | ₩78,314 | ₩79,328 | -1.43% | 15.7만 |
|---|
| 2026.07.24 | ₩79,208 | ₩80,329 | ₩79,088 | ₩79,595 | +0.49% | 8.7만 |
|---|
| 2026.07.23 | ₩78,314 | ₩78,781 | ₩77,606 | ₩78,501 | +0.24% | 13.1만 |
|---|
| 2026.07.22 | ₩78,781 | ₩79,408 | ₩77,953 | ₩79,221 | +0.56% | 11.3만 |
|---|
| 2026.07.21 | ₩78,314 | ₩79,608 | ₩78,234 | ₩79,021 | +0.90% | 16만 |
|---|
| 2026.07.20 | ₩79,582 | ₩80,636 | ₩78,487 | ₩78,594 | -1.24% | 15.2만 |
|---|
| 2026.07.17 | ₩78,768 | ₩80,209 | ₩78,074 | ₩79,074 | +0.39% | 19.6만 |
|---|
| 2026.07.16 | ₩78,421 | ₩80,022 | ₩78,274 | ₩79,995 | +2.01% | 17.3만 |
|---|
| 2026.07.15 | ₩77,073 | ₩78,354 | ₩77,073 | ₩78,220 | +1.49% | 11.6만 |
|---|
| 2026.07.14 | ₩77,139 | ₩78,634 | ₩76,152 | ₩76,552 | -0.76% | 15만 |
|---|
| 2026.07.13 | ₩78,314 | ₩79,301 | ₩76,312 | ₩76,872 | -1.84% | 11.6만 |
|---|
| 2026.07.10 | ₩77,513 | ₩79,368 | ₩77,513 | ₩78,287 | +1.00% | 12.7만 |
|---|
| 2026.07.09 | ₩76,352 | ₩78,380 | ₩76,098 | ₩77,526 | +1.54% | 15.5만 |
|---|
| 2026.07.08 | ₩75,738 | ₩77,086 | ₩75,725 | ₩75,858 | +0.16% | 15.2만 |
|---|
| 2026.07.07 | ₩77,420 | ₩77,740 | ₩75,738 | ₩76,085 | -1.72% | 29.7만 |
|---|
| 2026.07.06 | ₩78,848 | ₩79,542 | ₩77,433 | ₩77,900 | -1.20% | 20.3만 |
|---|
| 2026.07.02 | ₩81,984 | ₩82,131 | ₩78,207 | ₩79,061 | -3.57% | 24.9만 |
|---|
| 2026.07.01 | ₩82,264 | ₩84,346 | ₩79,702 | ₩81,971 | -0.36% | 28.5만 |
|---|
| 2026.06.30 | ₩82,184 | ₩83,412 | ₩81,677 | ₩82,037 | -0.18% | 19.5만 |
|---|
| 2026.06.29 | ₩83,011 | ₩83,892 | ₩81,837 | ₩82,224 | -0.95% | 23.1만 |
|---|
| 2026.06.26 | ₩82,358 | ₩83,906 | ₩81,557 | ₩83,011 | +0.79% | 85.8만 |
|---|
| 2026.06.25 | ₩83,639 | ₩84,306 | ₩82,104 | ₩82,665 | -1.16% | 25.9만 |
|---|
| 2026.06.24 | ₩82,544 | ₩84,039 | ₩82,251 | ₩83,786 | +1.50% | 29.3만 |
|---|
| 2026.06.23 | ₩81,423 | ₩83,172 | ₩81,423 | ₩82,598 | +1.44% | 27.1만 |
|---|
| 2026.06.22 | ₩80,249 | ₩82,024 | ₩80,249 | ₩81,357 | +1.38% | 11.2만 |
|---|
| 2026.06.18 | ₩79,675 | ₩81,050 | ₩79,275 | ₩80,316 | +0.80% | 31.3만 |
|---|
| 2026.06.17 | ₩79,328 | ₩79,995 | ₩77,927 | ₩78,808 | -0.66% | 19.8만 |
|---|
| 2026.06.16 | ₩79,168 | ₩80,049 | ₩78,207 | ₩79,061 | -0.13% | 12.4만 |
|---|
| 2026.06.15 | ₩81,023 | ₩81,664 | ₩77,953 | ₩78,300 | -3.36% | 19.3만 |
|---|
| 2026.06.12 | ₩79,915 | ₩81,517 | ₩79,822 | ₩80,689 | +0.97% | 17.6만 |
|---|
| 2026.06.11 | ₩78,554 | ₩80,049 | ₩77,900 | ₩79,608 | +1.34% | 17.8만 |
|---|
| 2026.06.10 | ₩77,059 | ₩78,834 | ₩76,739 | ₩77,727 | +0.87% | 23.1만 |
|---|
| 2026.06.09 | ₩75,498 | ₩77,593 | ₩74,737 | ₩76,686 | +1.57% | 15.8만 |
|---|
| 2026.06.08 | ₩75,431 | ₩75,871 | ₩73,776 | ₩74,790 | -0.85% | 11.5만 |
|---|
| 2026.06.05 | ₩74,684 | ₩75,791 | ₩73,950 | ₩75,017 | +0.45% | 23.6만 |
|---|
| 2026.06.04 | ₩74,243 | ₩76,098 | ₩73,496 | ₩74,604 | +0.49% | 16.5만 |
|---|
| 2026.06.03 | ₩72,735 | ₩74,337 | ₩72,495 | ₩73,496 | +1.05% | 23.1만 |
|---|
| 2026.06.02 | ₩73,963 | ₩74,897 | ₩73,282 | ₩73,389 | -0.78% | 10.1만 |
|---|
| 2026.06.01 | ₩74,283 | ₩75,605 | ₩73,216 | ₩74,764 | +0.65% | 21.4만 |
|---|
| 2026.05.29 | ₩76,072 | ₩77,046 | ₩74,337 | ₩74,524 | -2.04% | 24.1만 |
|---|
| 2026.05.28 | ₩75,938 | ₩76,072 | ₩74,937 | ₩76,005 | +0.09% | 15.3만 |
|---|
| 2026.05.27 | ₩74,497 | ₩75,871 | ₩74,470 | ₩75,524 | +1.38% | 19.4만 |
|---|
| 2026.05.26 | ₩73,896 | ₩74,724 | ₩73,082 | ₩74,350 | +0.61% | 9.7만 |
|---|
| 2026.05.22 | ₩75,324 | ₩75,885 | ₩73,416 | ₩73,536 | -2.37% | 19.8만 |
|---|
| 2026.05.21 | ₩73,042 | ₩75,591 | ₩72,789 | ₩75,244 | +3.01% | 22.2만 |
|---|
| 2026.05.20 | ₩71,708 | ₩74,030 | ₩71,120 | ₩73,736 | +2.83% | 25.4만 |
|---|
| 2026.05.19 | ₩71,307 | ₩72,415 | ₩71,067 | ₩71,107 | -0.28% | 20.6만 |
|---|
| 2026.05.18 | ₩70,119 | ₩71,881 | ₩70,066 | ₩71,654 | +2.19% | 9.2만 |
|---|
| 2026.05.15 | ₩71,267 | ₩71,294 | ₩69,532 | ₩70,119 | -1.61% | 11.5만 |
|---|
| 2026.05.14 | ₩69,959 | ₩72,415 | ₩69,959 | ₩72,148 | +3.13% | 22만 |
|---|
| 2026.05.13 | ₩70,013 | ₩70,520 | ₩69,345 | ₩69,786 | -0.32% | 8.9만 |
|---|
| 2026.05.12 | ₩70,453 | ₩70,787 | ₩69,385 | ₩70,266 | -0.27% | 8.3만 |
|---|
| 2026.05.11 | ₩71,708 | ₩72,802 | ₩70,133 | ₩70,667 | -1.45% | 17.1만 |
|---|
| 2026.05.08 | ₩71,708 | ₩72,575 | ₩71,200 | ₩71,788 | +0.11% | 12.6만 |
|---|
| 2026.05.07 | ₩73,296 | ₩73,803 | ₩72,068 | ₩72,281 | -1.38% | 13.2만 |
|---|
| 2026.05.06 | ₩72,175 | ₩73,496 | ₩70,987 | ₩73,322 | +1.59% | 18.4만 |
|---|
| 2026.05.05 | ₩71,374 | ₩72,815 | ₩71,374 | ₩71,574 | +0.28% | 7.9만 |
|---|
| 2026.05.04 | ₩71,574 | ₩72,829 | ₩70,546 | ₩71,120 | -0.63% | 16.2만 |
|---|
| 2026.05.01 | ₩71,467 | ₩72,455 | ₩71,280 | ₩71,574 | +0.15% | 10.7만 |
|---|
| 2026.04.30 | ₩70,907 | ₩71,988 | ₩70,733 | ₩71,307 | +0.56% | 19.2만 |
|---|
| 2026.04.29 | ₩70,920 | ₩71,748 | ₩69,812 | ₩71,507 | +0.83% | 17.7만 |
|---|
| 2026.04.28 | ₩73,136 | ₩74,524 | ₩70,506 | ₩71,120 | -2.76% | 30.6만 |
|---|
| 2026.04.27 | ₩75,378 | ₩76,459 | ₩75,111 | ₩75,591 | +0.28% | 11.3만 |
|---|
| 2026.04.24 | ₩75,671 | ₩77,126 | ₩75,191 | ₩75,378 | -0.39% | 8.5만 |
|---|
| 2026.04.23 | ₩74,697 | ₩76,886 | ₩74,697 | ₩75,925 | +1.64% | 17.2만 |
|---|
| 2026.04.22 | ₩75,097 | ₩75,538 | ₩74,550 | ₩75,031 | -0.09% | 12.8만 |
|---|
| 2026.04.21 | ₩75,805 | ₩76,592 | ₩74,270 | ₩75,097 | -0.93% | 9만 |
|---|
| 2026.04.20 | ₩75,404 | ₩76,726 | ₩74,737 | ₩76,512 | +1.47% | 15.7만 |
|---|
| 2026.04.17 | ₩74,924 | ₩76,539 | ₩74,217 | ₩75,471 | +0.73% | 10.3만 |
|---|
| 2026.04.16 | ₩74,470 | ₩75,404 | ₩74,070 | ₩74,564 | +0.13% | 12.5만 |
|---|
| 2026.04.15 | ₩73,496 | ₩75,404 | ₩73,496 | ₩74,790 | +1.76% | 14.9만 |
|---|
| 2026.04.14 | ₩73,282 | ₩73,656 | ₩73,256 | ₩73,322 | +0.05% | 7.2만 |
|---|
| 2026.04.13 | ₩72,335 | ₩73,709 | ₩71,988 | ₩73,456 | +1.55% | 7.3만 |
|---|
| 2026.04.10 | ₩72,361 | ₩72,735 | ₩71,401 | ₩72,548 | +0.26% | 11.8만 |
|---|
| 2026.04.09 | ₩70,720 | ₩72,468 | ₩70,333 | ₩72,228 | +2.13% | 14.6만 |
|---|
| 2026.04.08 | ₩70,973 | ₩71,721 | ₩70,573 | ₩71,200 | +0.32% | 13.4만 |
|---|
| 2026.04.07 | ₩70,106 | ₩70,226 | ₩69,332 | ₩69,692 | -0.59% | 10.2만 |
|---|
| 2026.04.06 | ₩69,666 | ₩70,733 | ₩69,265 | ₩70,320 | +0.94% | 12.7만 |
|---|
| 2026.04.02 | ₩68,651 | ₩69,812 | ₩68,411 | ₩69,772 | +1.63% | 11.5만 |
|---|
| 2026.04.01 | ₩68,585 | ₩69,505 | ₩68,344 | ₩68,785 | +0.29% | 10만 |
|---|
| 2026.03.31 | ₩67,757 | ₩69,012 | ₩67,544 | ₩68,171 | +0.61% | 17.1만 |
|---|
| 2026.03.30 | ₩66,649 | ₩67,357 | ₩66,503 | ₩67,343 | +1.04% | 14만 |
|---|
| 2026.03.27 | ₩67,423 | ₩68,398 | ₩66,076 | ₩66,249 | -1.74% | 17.7만 |
|---|
| 2026.03.26 | ₩65,342 | ₩66,916 | ₩65,342 | ₩66,916 | +2.41% | 11만 |
|---|
| 2026.03.25 | ₩69,025 | ₩69,025 | ₩65,141 | ₩65,648 | -4.89% | 29.8만 |
|---|
| 2026.03.24 | ₩66,783 | ₩67,971 | ₩66,182 | ₩67,931 | +1.72% | 15.6만 |
|---|
| 2026.03.23 | ₩66,730 | ₩68,011 | ₩66,196 | ₩67,250 | +0.78% | 13.3만 |
|---|
| 2026.03.20 | ₩65,982 | ₩65,982 | ₩65,141 | ₩65,395 | -0.89% | 19.5만 |
|---|
| 2026.03.19 | ₩64,768 | ₩66,156 | ₩64,367 | ₩65,862 | +1.69% | 38만 |
|---|
| 2026.03.18 | ₩65,395 | ₩66,423 | ₩65,261 | ₩65,355 | -0.06% | 12.2만 |
|---|
| 2026.03.17 | ₩64,861 | ₩66,022 | ₩64,861 | ₩65,662 | +1.23% | 12.2만 |
|---|
| 2026.03.16 | ₩64,701 | ₩65,248 | ₩64,060 | ₩64,714 | +0.02% | 9.7만 |
|---|
| 2026.03.13 | ₩64,407 | ₩64,728 | ₩63,887 | ₩64,314 | -0.15% | 15.5만 |
|---|
| 2026.03.12 | ₩63,326 | ₩64,781 | ₩62,752 | ₩64,074 | +1.18% | 13.2만 |
|---|
| 2026.03.11 | ₩64,581 | ₩64,848 | ₩63,847 | ₩64,194 | -0.60% | 7.9만 |
|---|
| 2026.03.10 | ₩63,753 | ₩65,195 | ₩63,753 | ₩64,514 | +1.19% | 14.3만 |
|---|
| 2026.03.09 | ₩64,060 | ₩64,060 | ₩61,938 | ₩63,780 | -0.44% | 19.2만 |
|---|
| 2026.03.06 | ₩64,007 | ₩64,781 | ₩63,139 | ₩64,701 | +1.08% | 20.9만 |
|---|
| 2026.03.05 | ₩65,462 | ₩65,862 | ₩64,127 | ₩64,648 | -1.24% | 18.8만 |
|---|
| 2026.03.04 | ₩66,102 | ₩66,996 | ₩65,355 | ₩66,076 | -0.04% | 16.6만 |
|---|
| 2026.03.03 | ₩65,702 | ₩66,302 | ₩64,688 | ₩65,942 | +0.37% | 12.7만 |
|---|
| 2026.03.02 | ₩66,142 | ₩67,437 | ₩66,142 | ₩67,063 | +1.39% | 11만 |
|---|
| 2026.02.27 | ₩67,797 | ₩68,011 | ₩66,036 | ₩66,770 | -1.52% | 16.1만 |
|---|
| 2026.02.26 | ₩66,930 | ₩68,331 | ₩66,529 | ₩68,291 | +2.03% | 14.2만 |
|---|
| 2026.02.25 | ₩65,729 | ₩67,090 | ₩65,635 | ₩66,930 | +1.83% | 12.5만 |
|---|
| 2026.02.24 | ₩65,875 | ₩66,716 | ₩65,662 | ₩66,236 | +0.55% | 11.4만 |
|---|
| 2026.02.23 | ₩66,730 | ₩67,263 | ₩65,368 | ₩65,782 | -1.42% | 12.9만 |
|---|
| 2026.02.20 | ₩65,515 | ₩66,569 | ₩65,075 | ₩66,569 | +1.61% | 9.9만 |
|---|
| 2026.02.19 | ₩65,915 | ₩66,463 | ₩64,501 | ₩65,315 | -0.91% | 12.3만 |
|---|
| 2026.02.18 | ₩67,250 | ₩68,424 | ₩65,622 | ₩66,089 | -1.73% | 20.8만 |
|---|
| 2026.02.17 | ₩69,052 | ₩69,385 | ₩67,050 | ₩67,343 | -2.47% | 37.8만 |
|---|
| 2026.02.13 | ₩67,597 | ₩68,718 | ₩66,716 | ₩68,291 | +1.03% | 17.8만 |
|---|
| 2026.02.12 | ₩67,717 | ₩68,064 | ₩65,835 | ₩66,302 | -2.09% | 14만 |
|---|
| 2026.02.11 | ₩66,730 | ₩67,410 | ₩65,862 | ₩66,943 | +0.32% | 13.7만 |
|---|
| 2026.02.10 | ₩65,555 | ₩66,396 | ₩65,462 | ₩66,302 | +1.14% | 14.4만 |
|---|
| 2026.02.09 | ₩65,582 | ₩65,929 | ₩65,128 | ₩65,689 | +0.16% | 11.2만 |
|---|
| 2026.02.06 | ₩65,729 | ₩66,436 | ₩64,794 | ₩65,288 | -0.67% | 17.4만 |
|---|
| 2026.02.05 | ₩66,182 | ₩66,182 | ₩64,407 | ₩65,395 | -1.19% | 21만 |
|---|
| 2026.02.04 | ₩67,157 | ₩67,410 | ₩65,635 | ₩65,915 | -1.85% | 11.2만 |
|---|
| 2026.02.03 | ₩66,169 | ₩67,397 | ₩66,102 | ₩66,770 | +0.91% | 20.1만 |
|---|
| 2026.02.02 | ₩64,688 | ₩66,436 | ₩64,674 | ₩66,129 | +2.23% | 18.4만 |
|---|
| 2026.01.30 | ₩64,501 | ₩64,901 | ₩63,393 | ₩64,688 | +0.29% | 11.3만 |
|---|
| 2026.01.29 | ₩64,034 | ₩65,141 | ₩63,607 | ₩65,088 | +1.65% | 10.3만 |
|---|
| 2026.01.28 | ₩63,633 | ₩63,967 | ₩62,726 | ₩63,540 | -0.15% | 13.1만 |
|---|
| 2026.01.27 | ₩63,393 | ₩64,060 | ₩63,126 | ₩63,593 | +0.32% | 7.9만 |
|---|
| 2026.01.26 | ₩62,365 | ₩63,420 | ₩62,058 | ₩63,353 | +1.58% | 7.3만 |
|---|
| 2026.01.23 | ₩62,979 | ₩63,246 | ₩61,765 | ₩62,405 | -0.91% | 12.7만 |
|---|
| 2026.01.22 | ₩61,765 | ₩64,327 | ₩61,765 | ₩63,286 | +2.46% | 35.9만 |
|---|
| 2026.01.21 | ₩59,843 | ₩61,471 | ₩59,843 | ₩61,458 | +2.70% | 28.4만 |
|---|
| 2026.01.20 | ₩60,003 | ₩60,083 | ₩59,309 | ₩59,776 | -0.38% | 17.1만 |
|---|
| 2026.01.16 | ₩59,910 | ₩60,297 | ₩59,536 | ₩60,097 | +0.31% | 14.9만 |
|---|
| 2026.01.15 | ₩58,548 | ₩60,497 | ₩58,548 | ₩60,043 | +2.55% | 25.4만 |
|---|
| 2026.01.14 | ₩57,935 | ₩58,402 | ₩57,748 | ₩58,161 | +0.39% | 7.6만 |
|---|
| 2026.01.13 | ₩57,788 | ₩58,001 | ₩57,401 | ₩57,708 | -0.14% | 11.7만 |
|---|
| 2026.01.12 | ₩57,761 | ₩58,402 | ₩57,387 | ₩57,868 | +0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩58,802 | ₩58,976 | ₩57,921 | ₩57,988 | -1.38% | 12.9만 |
|---|
| 2026.01.08 | ₩57,414 | ₩59,029 | ₩57,374 | ₩58,989 | +2.74% | 12.9만 |
|---|
| 2026.01.07 | ₩57,174 | ₩57,668 | ₩56,440 | ₩57,494 | +0.56% | 23.9만 |
|---|
| 2026.01.06 | ₩58,575 | ₩58,882 | ₩57,187 | ₩57,241 | -2.28% | 21.4만 |
|---|
| 2026.01.05 | ₩58,495 | ₩59,443 | ₩58,335 | ₩58,829 | +0.57% | 23.3만 |
|---|
| 2026.01.02 | ₩59,523 | ₩59,549 | ₩58,188 | ₩58,482 | -1.75% | 10.6만 |
|---|
| 2025.12.31 | ₩59,202 | ₩59,696 | ₩58,935 | ₩59,523 | +0.54% | 10.1만 |
|---|
| 2025.12.30 | ₩59,389 | ₩59,536 | ₩59,016 | ₩59,242 | -0.25% | 11.9만 |
|---|
| 2025.12.29 | ₩59,349 | ₩59,509 | ₩58,922 | ₩59,282 | -0.11% | 8.8만 |
|---|
| 2025.12.26 | ₩59,376 | ₩59,790 | ₩59,242 | ₩59,269 | -0.18% | 5.5만 |
|---|
| 2025.12.24 | ₩58,815 | ₩59,282 | ₩58,749 | ₩59,109 | +0.50% | 6.1만 |
|---|
| 2025.12.23 | ₩58,682 | ₩59,363 | ₩58,348 | ₩58,815 | +0.23% | 10.1만 |
|---|
| 2025.12.22 | ₩58,295 | ₩59,256 | ₩58,095 | ₩58,682 | +0.66% | 11.1만 |
|---|
| 2025.12.19 | ₩57,935 | ₩58,589 | ₩57,734 | ₩58,442 | +0.88% | 28.4만 |
|---|
| 2025.12.18 | ₩59,029 | ₩59,269 | ₩57,748 | ₩57,961 | -1.81% | 12.7만 |
|---|
| 2025.12.17 | ₩59,750 | ₩59,910 | ₩58,068 | ₩58,482 | -2.12% | 17만 |
|---|
| 2025.12.16 | ₩60,524 | ₩61,084 | ₩59,803 | ₩59,803 | -1.19% | 12.2만 |
|---|
| 2025.12.15 | ₩60,644 | ₩60,911 | ₩60,243 | ₩60,484 | -0.26% | 14.4만 |
|---|
| 2025.12.12 | ₩60,110 | ₩60,484 | ₩59,776 | ₩60,190 | +0.13% | 27.8만 |
|---|
| 2025.12.11 | ₩60,270 | ₩60,564 | ₩59,736 | ₩59,896 | -0.62% | 13.1만 |
|---|
| 2025.12.10 | ₩60,057 | ₩60,684 | ₩59,896 | ₩60,110 | +0.09% | 14.8만 |
|---|
| 2025.12.09 | ₩59,870 | ₩61,044 | ₩59,736 | ₩60,163 | +0.49% | 17.5만 |
|---|
| 2025.12.08 | ₩59,629 | ₩59,990 | ₩59,323 | ₩59,816 | +0.31% | 11.4만 |
|---|
| 2025.12.05 | ₩60,163 | ₩60,444 | ₩59,242 | ₩59,589 | -0.95% | 12.7만 |
|---|
| 2025.12.04 | ₩60,724 | ₩61,231 | ₩60,097 | ₩60,177 | -0.90% | 10.5만 |
|---|
| 2025.12.03 | ₩60,350 | ₩60,684 | ₩59,936 | ₩60,577 | +0.38% | 15.6만 |
|---|
| 2025.12.02 | ₩60,337 | ₩60,337 | ₩59,843 | ₩60,057 | -0.46% | 11.5만 |
|---|
| 2025.12.01 | ₩59,870 | ₩60,444 | ₩59,696 | ₩60,030 | +0.27% | 17.9만 |
|---|
| 2025.11.28 | ₩60,257 | ₩60,257 | ₩59,643 | ₩59,923 | -0.55% | 9만 |
|---|
| 2025.11.26 | ₩59,216 | ₩60,270 | ₩59,216 | ₩60,230 | +1.71% | 13만 |
|---|
| 2025.11.25 | ₩59,416 | ₩59,923 | ₩59,082 | ₩59,389 | -0.04% | 13.7만 |
|---|
| 2025.11.24 | ₩59,269 | ₩59,816 | ₩58,735 | ₩59,403 | +0.23% | 12.3만 |
|---|
| 2025.11.21 | ₩58,749 | ₩60,057 | ₩58,642 | ₩59,496 | +1.27% | 12.4만 |
|---|
| 2025.11.20 | ₩59,389 | ₩59,723 | ₩58,415 | ₩58,589 | -1.35% | 15만 |
|---|
| 2025.11.19 | ₩58,695 | ₩59,309 | ₩58,282 | ₩58,922 | +0.39% | 8만 |
|---|
| 2025.11.18 | ₩58,442 | ₩58,815 | ₩57,908 | ₩58,508 | +0.11% | 16.1만 |
|---|
| 2025.11.17 | ₩58,935 | ₩58,935 | ₩58,415 | ₩58,589 | -0.59% | 11.7만 |
|---|
| 2025.11.14 | ₩59,122 | ₩59,122 | ₩58,295 | ₩58,949 | -0.29% | 11.9만 |
|---|
| 2025.11.13 | ₩59,803 | ₩60,057 | ₩58,629 | ₩59,042 | -1.27% | 10.3만 |
|---|
| 2025.11.12 | ₩58,976 | ₩60,110 | ₩58,976 | ₩59,883 | +1.54% | 12.3만 |
|---|
| 2025.11.11 | ₩59,403 | ₩59,723 | ₩58,775 | ₩58,855 | -0.92% | 12.7만 |
|---|
| 2025.11.10 | ₩58,989 | ₩60,057 | ₩58,989 | ₩59,629 | +1.09% | 11.4만 |
|---|
| 2025.11.07 | ₩59,389 | ₩59,696 | ₩59,016 | ₩59,523 | +0.22% | 11.3만 |
|---|
| 2025.11.06 | ₩59,069 | ₩60,030 | ₩58,749 | ₩59,296 | +0.38% | 10.7만 |
|---|
| 2025.11.05 | ₩58,242 | ₩59,723 | ₩58,081 | ₩59,403 | +1.99% | 20.9만 |
|---|
| 2025.11.04 | ₩57,427 | ₩57,921 | ₩57,120 | ₩57,828 | +0.70% | 13.1만 |
|---|
| 2025.11.03 | ₩57,401 | ₩58,335 | ₩57,401 | ₩57,628 | +0.40% | 9.5만 |
|---|
| 2025.10.31 | ₩56,226 | ₩58,108 | ₩56,226 | ₩57,401 | +2.09% | 15.8만 |
|---|
| 2025.10.30 | ₩56,226 | ₩57,361 | ₩55,959 | ₩56,693 | +0.83% | 15.2만 |
|---|
| 2025.10.29 | ₩60,217 | ₩60,217 | ₩51,262 | ₩56,467 | -6.23% | 48.4만 |
|---|
| 2025.10.28 | ₩60,831 | ₩61,244 | ₩59,856 | ₩59,896 | -1.54% | 15만 |
|---|
| 2025.10.27 | ₩61,364 | ₩61,578 | ₩60,364 | ₩60,377 | -1.61% | 7.5만 |
|---|
| 2025.10.24 | ₩61,164 | ₩61,445 | ₩60,764 | ₩61,057 | -0.17% | 13.6만 |
|---|
| 2025.10.23 | ₩60,711 | ₩61,057 | ₩60,470 | ₩60,857 | +0.24% | 9.6만 |
|---|
| 2025.10.22 | ₩60,417 | ₩60,831 | ₩59,830 | ₩60,337 | -0.13% | 10.8만 |
|---|
| 2025.10.21 | ₩60,323 | ₩60,831 | ₩60,057 | ₩60,377 | +0.09% | 8.3만 |
|---|
| 2025.10.20 | ₩60,190 | ₩60,417 | ₩59,723 | ₩60,377 | +0.31% | 12.6만 |
|---|
| 2025.10.17 | ₩59,803 | ₩60,243 | ₩59,389 | ₩59,816 | +0.02% | 13만 |
|---|
| 2025.10.16 | ₩60,724 | ₩61,057 | ₩59,469 | ₩59,843 | -1.45% | 14.1만 |
|---|
| 2025.10.15 | ₩60,711 | ₩61,204 | ₩60,524 | ₩60,991 | +0.46% | 18.5만 |
|---|
| 2025.10.14 | ₩59,656 | ₩60,590 | ₩59,429 | ₩60,257 | +1.01% | 10.2만 |
|---|
| 2025.10.13 | ₩59,443 | ₩60,150 | ₩59,389 | ₩59,976 | +0.90% | 7.9만 |
|---|
| 2025.10.10 | ₩60,110 | ₩60,444 | ₩58,909 | ₩58,922 | -1.98% | 12만 |
|---|