시장 데이터를 불러오는 중
전체 종목
백블레이즈 과거 주가
Backblaze, Inc. - Common Stock · BLZE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Backblaze, Inc. - Common Stock · BLZE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,535 | ₩17,870 | ₩16,913 | ₩16,987 | -3.13% | 97.2만 |
| 2026.10.08 | ₩18,044 | ₩18,131 | ₩17,294 | ₩17,388 | -3.64% | 97.6만 |
| 2026.10.07 | ₩18,245 | ₩18,928 | ₩18,111 | ₩18,379 | +0.73% | 96.6만 |
| 2026.10.06 | ₩18,861 | ₩19,276 | ₩18,272 | ₩18,472 | -2.06% | 116.3만 |
| 2026.10.05 | ₩18,794 | ₩19,316 | ₩18,385 | ₩18,579 | -1.14% | 121.1만 |
| 2026.10.02 | ₩19,329 | ₩19,597 | ₩18,994 | ₩19,222 | -0.55% | 96.3만 |
| 2026.10.01 | ₩19,128 | ₩19,342 | ₩18,646 | ₩18,981 | -0.77% | 167.3만 |
| 2026.09.30 | ₩18,231 | ₩19,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,004 |
| ₩18,727 |
| +2.72% |
| 198.7만 |
| 2026.09.29 | ₩18,138 | ₩18,285 | ₩17,435 | ₩17,910 | -1.25% | 98.1만 |
|---|
| 2026.09.28 | ₩17,455 | ₩18,252 | ₩17,134 | ₩18,124 | +3.83% | 159.5만 |
|---|
| 2026.09.25 | ₩18,298 | ₩18,405 | ₩17,357 | ₩17,656 | -3.51% | 119.4만 |
|---|
| 2026.09.24 | ₩18,499 | ₩18,606 | ₩17,839 | ₩18,078 | -2.28% | 120.9만 |
|---|
| 2026.09.23 | ₩19,088 | ₩19,557 | ₩18,231 | ₩18,820 | -1.40% | 264.8만 |
|---|
| 2026.09.22 | ₩18,352 | ₩19,249 | ₩18,104 | ₩19,142 | +4.30% | 404.7만 |
|---|
| 2026.09.21 | ₩17,883 | ₩18,498 | ₩17,549 | ₩18,205 | +1.80% | 147.3만 |
|---|
| 2026.09.18 | ₩18,379 | ₩18,446 | ₩17,228 | ₩17,616 | -4.15% | 217.4만 |
|---|
| 2026.09.17 | ₩17,843 | ₩18,513 | ₩17,489 | ₩18,459 | +3.45% | 137.4만 |
|---|
| 2026.09.16 | ₩17,147 | ₩18,205 | ₩17,107 | ₩17,549 | +2.34% | 163.3만 |
|---|
| 2026.09.15 | ₩16,772 | ₩17,455 | ₩16,772 | ₩17,388 | +3.67% | 127.2만 |
|---|
| 2026.09.14 | ₩16,411 | ₩17,241 | ₩16,317 | ₩17,187 | +4.73% | 192.5만 |
|---|
| 2026.09.11 | ₩16,572 | ₩16,772 | ₩16,264 | ₩16,598 | +0.16% | 135.9만 |
|---|
| 2026.09.10 | ₩17,163 | ₩17,991 | ₩16,398 | ₩16,478 | -3.99% | 260.3만 |
|---|
| 2026.09.09 | ₩18,680 | ₩18,994 | ₩17,459 | ₩17,709 | -5.20% | 170.1만 |
|---|
| 2026.09.08 | ₩18,071 | ₩18,874 | ₩17,602 | ₩18,593 | +2.89% | 220.9만 |
|---|
| 2026.09.04 | ₩17,897 | ₩18,245 | ₩17,535 | ₩18,011 | +0.64% | 122.8만 |
|---|
| 2026.09.03 | ₩17,783 | ₩17,883 | ₩17,308 | ₩17,817 | +0.19% | 112.8만 |
|---|
| 2026.09.02 | ₩17,964 | ₩18,057 | ₩17,468 | ₩17,669 | -1.64% | 109.5만 |
|---|
| 2026.09.01 | ₩18,459 | ₩18,660 | ₩17,727 | ₩18,111 | -1.89% | 206.1만 |
|---|
| 2026.08.31 | ₩19,376 | ₩19,450 | ₩18,740 | ₩18,914 | -2.38% | 125.9만 |
|---|
| 2026.08.28 | ₩20,132 | ₩20,474 | ₩19,063 | ₩19,182 | -4.72% | 152.1만 |
|---|
| 2026.08.27 | ₩20,708 | ₩20,949 | ₩20,025 | ₩20,400 | -1.49% | 172.8만 |
|---|
| 2026.08.26 | ₩20,413 | ₩20,708 | ₩19,865 | ₩20,052 | -1.77% | 183.1만 |
|---|
| 2026.08.25 | ₩20,802 | ₩21,283 | ₩19,677 | ₩20,454 | -1.67% | 322만 |
|---|
| 2026.08.24 | ₩21,297 | ₩21,565 | ₩20,293 | ₩20,815 | -2.26% | 346만 |
|---|
| 2026.08.21 | ₩21,698 | ₩21,698 | ₩20,775 | ₩21,150 | -2.53% | 262.6만 |
|---|
| 2026.08.20 | ₩22,247 | ₩22,649 | ₩21,290 | ₩21,739 | -2.29% | 979.6만 |
|---|
| 2026.08.19 | ₩22,421 | ₩23,171 | ₩21,377 | ₩22,595 | +0.78% | 668.8만 |
|---|
| 2026.08.18 | ₩25,420 | ₩26,464 | ₩24,951 | ₩25,701 | +1.11% | 215.4만 |
|---|
| 2026.08.17 | ₩24,857 | ₩26,544 | ₩24,670 | ₩25,955 | +4.42% | 224.2만 |
|---|
| 2026.08.14 | ₩26,798 | ₩27,334 | ₩24,981 | ₩25,460 | -5.00% | 220.5만 |
|---|
| 2026.08.13 | ₩25,634 | ₩27,990 | ₩25,112 | ₩27,347 | +6.68% | 242.2만 |
|---|
| 2026.08.12 | ₩25,433 | ₩26,899 | ₩25,252 | ₩25,888 | +1.79% | 213.8만 |
|---|
| 2026.08.11 | ₩25,794 | ₩26,303 | ₩24,844 | ₩25,045 | -2.91% | 266.7만 |
|---|
| 2026.08.10 | ₩25,480 | ₩27,428 | ₩25,366 | ₩25,794 | +1.23% | 477.4만 |
|---|
| 2026.08.07 | ₩24,951 | ₩25,433 | ₩24,108 | ₩25,192 | +0.97% | 216.7만 |
|---|
| 2026.08.06 | ₩24,422 | ₩25,406 | ₩23,559 | ₩24,242 | -0.74% | 301.1만 |
|---|
| 2026.08.05 | ₩26,490 | ₩26,490 | ₩23,385 | ₩24,924 | -5.91% | 556.8만 |
|---|
| 2026.08.04 | ₩26,986 | ₩32,113 | ₩26,303 | ₩26,490 | -1.84% | 1182.3만 |
|---|
| 2026.08.03 | ₩18,419 | ₩21,002 | ₩18,003 | ₩20,868 | +13.30% | 444.9만 |
|---|
| 2026.07.31 | ₩18,031 | ₩19,691 | ₩17,937 | ₩18,365 | +1.86% | 241.5만 |
|---|
| 2026.07.30 | ₩15,742 | ₩17,107 | ₩15,702 | ₩16,906 | +7.40% | 168.2만 |
|---|
| 2026.07.29 | ₩16,357 | ₩16,572 | ₩15,092 | ₩15,233 | -6.87% | 101.1만 |
|---|
| 2026.07.28 | ₩16,103 | ₩16,224 | ₩14,698 | ₩16,157 | +0.33% | 227.8만 |
|---|
| 2026.07.27 | ₩15,768 | ₩16,799 | ₩15,648 | ₩16,478 | +4.50% | 164.1만 |
|---|
| 2026.07.24 | ₩17,080 | ₩17,388 | ₩15,427 | ₩15,541 | -9.01% | 208.2만 |
|---|
| 2026.07.23 | ₩17,763 | ₩18,246 | ₩16,518 | ₩17,080 | -3.84% | 130.8만 |
|---|
| 2026.07.22 | ₩17,817 | ₩18,031 | ₩17,147 | ₩17,964 | +0.83% | 161.8만 |
|---|
| 2026.07.21 | ₩17,843 | ₩18,778 | ₩17,589 | ₩18,044 | +1.13% | 165.2만 |
|---|
| 2026.07.20 | ₩17,629 | ₩18,272 | ₩17,549 | ₩17,616 | -0.08% | 189.8만 |
|---|
| 2026.07.17 | ₩17,596 | ₩18,325 | ₩16,866 | ₩17,696 | +0.57% | 313.7만 |
|---|
| 2026.07.16 | ₩19,985 | ₩20,520 | ₩18,326 | ₩18,379 | -8.04% | 232.7만 |
|---|
| 2026.07.15 | ₩22,180 | ₩22,729 | ₩19,931 | ₩20,052 | -9.60% | 211.5만 |
|---|
| 2026.07.14 | ₩21,953 | ₩23,089 | ₩21,685 | ₩22,153 | +0.91% | 169.2만 |
|---|
| 2026.07.13 | ₩23,693 | ₩23,693 | ₩21,297 | ₩21,672 | -8.53% | 229.8만 |
|---|
| 2026.07.10 | ₩23,720 | ₩24,428 | ₩23,224 | ₩23,559 | -0.68% | 226.3만 |
|---|
| 2026.07.09 | ₩21,819 | ₩24,014 | ₩21,739 | ₩23,867 | +9.39% | 363.5만 |
|---|
| 2026.07.08 | ₩21,364 | ₩22,020 | ₩20,815 | ₩21,979 | +2.88% | 168.1만 |
|---|
| 2026.07.07 | ₩20,199 | ₩22,220 | ₩19,440 | ₩21,203 | +4.97% | 297.3만 |
|---|
| 2026.07.06 | ₩20,581 | ₩21,832 | ₩20,318 | ₩20,480 | -0.49% | 221.3만 |
|---|
| 2026.07.02 | ₩21,504 | ₩21,819 | ₩20,628 | ₩20,909 | -2.77% | 300.3만 |
|---|
| 2026.07.01 | ₩20,868 | ₩22,207 | ₩20,815 | ₩21,899 | +4.94% | 287.2만 |
|---|
| 2026.06.30 | ₩19,811 | ₩21,484 | ₩19,450 | ₩21,230 | +7.16% | 441.3만 |
|---|
| 2026.06.29 | ₩19,570 | ₩20,949 | ₩19,235 | ₩20,039 | +2.39% | 549.8만 |
|---|
| 2026.06.26 | ₩17,301 | ₩19,617 | ₩17,134 | ₩19,490 | +12.65% | 837.8만 |
|---|
| 2026.06.25 | ₩16,110 | ₩19,577 | ₩15,956 | ₩17,964 | +11.51% | 1212.8만 |
|---|
| 2026.06.24 | ₩15,902 | ₩16,893 | ₩14,082 | ₩16,023 | +0.76% | 1304.5만 |
|---|
| 2026.06.23 | ₩13,801 | ₩15,855 | ₩12,877 | ₩15,608 | +13.09% | 3546.3만 |
|---|
| 2026.06.22 | ₩10,883 | ₩11,331 | ₩10,521 | ₩10,869 | -0.12% | 93.1만 |
|---|
| 2026.06.18 | ₩11,177 | ₩11,324 | ₩10,521 | ₩10,963 | -1.92% | 120.6만 |
|---|
| 2026.06.17 | ₩11,097 | ₩11,632 | ₩11,063 | ₩11,070 | -0.24% | 142만 |
|---|
| 2026.06.16 | ₩10,976 | ₩11,719 | ₩10,789 | ₩11,097 | +1.10% | 124.1만 |
|---|
| 2026.06.15 | ₩10,735 | ₩11,083 | ₩10,227 | ₩10,856 | +1.12% | 187.1만 |
|---|
| 2026.06.12 | ₩10,347 | ₩10,608 | ₩10,059 | ₩10,602 | +2.46% | 121.7만 |
|---|
| 2026.06.11 | ₩9,986 | ₩10,441 | ₩9,885 | ₩10,240 | +2.55% | 164.3만 |
|---|
| 2026.06.10 | ₩9,678 | ₩10,213 | ₩9,584 | ₩9,905 | +2.35% | 81.2만 |
|---|
| 2026.06.09 | ₩10,160 | ₩10,187 | ₩9,464 | ₩9,879 | -2.77% | 92.6만 |
|---|
| 2026.06.08 | ₩10,588 | ₩10,655 | ₩10,073 | ₩10,173 | -3.92% | 89.4만 |
|---|
| 2026.06.05 | ₩11,017 | ₩11,137 | ₩10,267 | ₩10,387 | -5.71% | 141.3만 |
|---|
| 2026.06.04 | ₩10,575 | ₩11,264 | ₩10,468 | ₩11,217 | +6.08% | 135.9만 |
|---|
| 2026.06.03 | ₩11,726 | ₩11,780 | ₩10,407 | ₩10,642 | -9.25% | 195.4만 |
|---|
| 2026.06.02 | ₩11,793 | ₩12,656 | ₩11,592 | ₩11,913 | +1.02% | 178.2만 |
|---|
| 2026.06.01 | ₩11,030 | ₩12,382 | ₩10,856 | ₩12,194 | +10.56% | 268.9만 |
|---|
| 2026.05.29 | ₩10,361 | ₩11,298 | ₩10,227 | ₩11,083 | +6.98% | 291.7만 |
|---|
| 2026.05.28 | ₩10,227 | ₩10,401 | ₩10,187 | ₩10,240 | +0.13% | 104.1만 |
|---|
| 2026.05.27 | ₩10,334 | ₩10,414 | ₩9,865 | ₩10,227 | -1.04% | 119.1만 |
|---|
| 2026.05.26 | ₩10,267 | ₩10,635 | ₩9,999 | ₩10,401 | +1.30% | 176만 |
|---|
| 2026.05.22 | ₩9,892 | ₩10,347 | ₩9,758 | ₩10,267 | +3.79% | 125.5만 |
|---|
| 2026.05.21 | ₩9,879 | ₩10,106 | ₩9,745 | ₩9,865 | -0.14% | 91.8만 |
|---|
| 2026.05.20 | ₩9,959 | ₩10,387 | ₩9,640 | ₩9,946 | -0.13% | 192.2만 |
|---|
| 2026.05.19 | ₩9,839 | ₩10,160 | ₩9,560 | ₩10,053 | +2.18% | 119.2만 |
|---|
| 2026.05.18 | ₩9,357 | ₩10,374 | ₩9,250 | ₩9,919 | +6.01% | 151.4만 |
|---|
| 2026.05.15 | ₩9,537 | ₩9,537 | ₩9,196 | ₩9,410 | -1.33% | 111.5만 |
|---|
| 2026.05.14 | ₩9,718 | ₩10,133 | ₩9,437 | ₩9,731 | +0.14% | 138.4만 |
|---|
| 2026.05.13 | ₩9,370 | ₩10,026 | ₩9,002 | ₩9,865 | +5.29% | 151.4만 |
|---|
| 2026.05.12 | ₩9,591 | ₩9,691 | ₩8,962 | ₩9,410 | -1.88% | 146만 |
|---|
| 2026.05.11 | ₩9,544 | ₩9,972 | ₩9,363 | ₩9,571 | +0.28% | 198.2만 |
|---|
| 2026.05.08 | ₩10,187 | ₩10,508 | ₩9,638 | ₩10,013 | -1.71% | 251.6만 |
|---|
| 2026.05.07 | ₩9,879 | ₩10,254 | ₩9,718 | ₩10,039 | +1.63% | 231.4만 |
|---|
| 2026.05.06 | ₩10,387 | ₩10,923 | ₩9,290 | ₩9,905 | -4.64% | 531.5만 |
|---|
| 2026.05.05 | ₩9,946 | ₩11,271 | ₩9,531 | ₩10,160 | +2.15% | 3717.3만 |
|---|
| 2026.05.04 | ₩5,930 | ₩6,358 | ₩5,930 | ₩6,211 | +4.74% | 535.5만 |
|---|
| 2026.05.01 | ₩5,743 | ₩5,970 | ₩5,743 | ₩5,957 | +3.73% | 35.9만 |
|---|
| 2026.04.30 | ₩5,622 | ₩5,809 | ₩5,609 | ₩5,729 | +1.90% | 36.6만 |
|---|
| 2026.04.29 | ₩5,743 | ₩5,776 | ₩5,535 | ₩5,595 | -2.56% | 48.7만 |
|---|
| 2026.04.28 | ₩5,595 | ₩5,876 | ₩5,555 | ₩5,743 | +2.63% | 42.3만 |
|---|
| 2026.04.27 | ₩5,622 | ₩5,709 | ₩5,542 | ₩5,622 | 0.00% | 33.9만 |
|---|
| 2026.04.24 | ₩5,408 | ₩5,635 | ₩5,314 | ₩5,635 | +4.21% | 32.3만 |
|---|
| 2026.04.23 | ₩5,555 | ₩5,615 | ₩5,307 | ₩5,394 | -2.89% | 41.9만 |
|---|
| 2026.04.22 | ₩5,635 | ₩5,676 | ₩5,548 | ₩5,595 | -0.71% | 33만 |
|---|
| 2026.04.21 | ₩5,555 | ₩5,716 | ₩5,488 | ₩5,568 | +0.24% | 59.7만 |
|---|
| 2026.04.20 | ₩5,408 | ₩5,555 | ₩5,374 | ₩5,528 | +2.23% | 34.8만 |
|---|
| 2026.04.17 | ₩5,394 | ₩5,568 | ₩5,394 | ₩5,488 | +1.74% | 51.1만 |
|---|
| 2026.04.16 | ₩5,160 | ₩5,394 | ₩5,033 | ₩5,354 | +3.76% | 66.3만 |
|---|
| 2026.04.15 | ₩4,819 | ₩5,120 | ₩4,759 | ₩5,113 | +6.11% | 107.8만 |
|---|
| 2026.04.14 | ₩4,765 | ₩4,819 | ₩4,685 | ₩4,792 | +0.56% | 35.8만 |
|---|
| 2026.04.13 | ₩4,565 | ₩4,739 | ₩4,565 | ₩4,698 | +2.93% | 32.6만 |
|---|
| 2026.04.10 | ₩4,779 | ₩4,779 | ₩4,544 | ₩4,591 | -3.92% | 40.4만 |
|---|
| 2026.04.09 | ₩4,806 | ₩4,826 | ₩4,484 | ₩4,658 | -3.06% | 55.5만 |
|---|
| 2026.04.08 | ₩4,953 | ₩5,093 | ₩4,772 | ₩4,819 | -2.70% | 47.4만 |
|---|
| 2026.04.07 | ₩4,913 | ₩4,980 | ₩4,772 | ₩4,846 | -1.36% | 57.4만 |
|---|
| 2026.04.06 | ₩4,886 | ₩5,087 | ₩4,852 | ₩4,953 | +1.37% | 41.6만 |
|---|
| 2026.04.02 | ₩4,645 | ₩4,886 | ₩4,645 | ₩4,872 | +4.90% | 48.5만 |
|---|
| 2026.04.01 | ₩4,698 | ₩4,866 | ₩4,658 | ₩4,779 | +1.71% | 50.2만 |
|---|
| 2026.03.31 | ₩4,484 | ₩4,665 | ₩4,457 | ₩4,618 | +2.99% | 50.3만 |
|---|
| 2026.03.30 | ₩4,591 | ₩4,631 | ₩4,365 | ₩4,431 | -3.50% | 54.4만 |
|---|
| 2026.03.27 | ₩4,658 | ₩4,658 | ₩4,498 | ₩4,551 | -2.30% | 63.4만 |
|---|
| 2026.03.26 | ₩4,779 | ₩4,919 | ₩4,678 | ₩4,698 | -1.68% | 33.8만 |
|---|
| 2026.03.25 | ₩4,846 | ₩4,886 | ₩4,712 | ₩4,859 | +0.28% | 53.9만 |
|---|
| 2026.03.24 | ₩4,832 | ₩4,846 | ₩4,712 | ₩4,765 | -1.39% | 50.5만 |
|---|
| 2026.03.23 | ₩4,832 | ₩4,939 | ₩4,779 | ₩4,886 | +1.11% | 56만 |
|---|
| 2026.03.20 | ₩4,872 | ₩4,953 | ₩4,779 | ₩4,899 | +0.55% | 55.7만 |
|---|
| 2026.03.19 | ₩4,765 | ₩4,966 | ₩4,752 | ₩4,886 | +2.53% | 39.1만 |
|---|
| 2026.03.18 | ₩4,913 | ₩4,966 | ₩4,772 | ₩4,832 | -1.63% | 41.4만 |
|---|
| 2026.03.17 | ₩4,859 | ₩4,980 | ₩4,826 | ₩4,939 | +1.65% | 58.1만 |
|---|
| 2026.03.16 | ₩4,939 | ₩5,013 | ₩4,779 | ₩4,872 | -1.36% | 51.1만 |
|---|
| 2026.03.13 | ₩5,006 | ₩5,127 | ₩4,739 | ₩4,872 | -2.67% | 112.5만 |
|---|
| 2026.03.12 | ₩5,020 | ₩5,120 | ₩5,020 | ₩5,033 | +0.27% | 80.1만 |
|---|
| 2026.03.11 | ₩5,073 | ₩5,294 | ₩5,020 | ₩5,046 | -0.53% | 82.2만 |
|---|
| 2026.03.10 | ₩5,127 | ₩5,160 | ₩4,966 | ₩5,100 | -0.52% | 93.2만 |
|---|
| 2026.03.09 | ₩5,020 | ₩5,187 | ₩4,913 | ₩5,140 | +2.40% | 210.7만 |
|---|
| 2026.03.06 | ₩5,020 | ₩5,160 | ₩5,020 | ₩5,073 | +1.07% | 76.8만 |
|---|
| 2026.03.05 | ₩5,127 | ₩5,241 | ₩5,020 | ₩5,020 | -2.09% | 72.5만 |
|---|
| 2026.03.04 | ₩5,207 | ₩5,321 | ₩5,127 | ₩5,127 | -1.54% | 75.6만 |
|---|
| 2026.03.03 | ₩5,020 | ₩5,281 | ₩4,953 | ₩5,207 | +3.73% | 144.9만 |
|---|
| 2026.03.02 | ₩5,020 | ₩5,368 | ₩5,006 | ₩5,194 | +3.47% | 98.8만 |
|---|
| 2026.02.27 | ₩5,060 | ₩5,167 | ₩4,953 | ₩5,033 | -0.53% | 85.2만 |
|---|
| 2026.02.26 | ₩5,234 | ₩5,374 | ₩5,020 | ₩5,140 | -1.79% | 88만 |
|---|
| 2026.02.25 | ₩5,087 | ₩5,408 | ₩5,020 | ₩5,261 | +3.42% | 244.4만 |
|---|
| 2026.02.24 | ₩5,154 | ₩5,743 | ₩4,919 | ₩5,033 | -2.34% | 406.6만 |
|---|
| 2026.02.23 | ₩5,863 | ₩6,077 | ₩5,716 | ₩5,850 | -0.23% | 181.8만 |
|---|
| 2026.02.20 | ₩5,783 | ₩6,010 | ₩5,743 | ₩5,890 | +1.85% | 95.6만 |
|---|
| 2026.02.19 | ₩5,716 | ₩5,823 | ₩5,595 | ₩5,823 | +1.87% | 74만 |
|---|
| 2026.02.18 | ₩5,535 | ₩5,943 | ₩5,354 | ₩5,769 | +4.23% | 153.7만 |
|---|
| 2026.02.17 | ₩5,689 | ₩5,689 | ₩5,281 | ₩5,394 | -5.18% | 121.4만 |
|---|
| 2026.02.13 | ₩5,287 | ₩5,796 | ₩5,247 | ₩5,743 | +8.61% | 83.4만 |
|---|
| 2026.02.12 | ₩5,381 | ₩5,394 | ₩5,155 | ₩5,328 | -1.00% | 82.6만 |
|---|
| 2026.02.11 | ₩5,515 | ₩5,515 | ₩5,127 | ₩5,354 | -2.91% | 91.7만 |
|---|
| 2026.02.10 | ₩5,555 | ₩5,669 | ₩5,394 | ₩5,435 | -2.17% | 57.6만 |
|---|
| 2026.02.09 | ₩5,488 | ₩5,622 | ₩5,390 | ₩5,528 | +0.73% | 36.3만 |
|---|
| 2026.02.06 | ₩5,488 | ₩5,589 | ₩5,307 | ₩5,488 | 0.00% | 71.3만 |
|---|
| 2026.02.05 | ₩5,502 | ₩5,629 | ₩5,287 | ₩5,354 | -2.68% | 105.8만 |
|---|
| 2026.02.04 | ₩5,649 | ₩5,743 | ₩5,368 | ₩5,622 | -0.47% | 121.1만 |
|---|
| 2026.02.03 | ₩6,064 | ₩6,091 | ₩5,582 | ₩5,702 | -5.96% | 76.6만 |
|---|
| 2026.02.02 | ₩6,064 | ₩6,358 | ₩5,983 | ₩6,010 | -0.88% | 65.5만 |
|---|
| 2026.01.30 | ₩6,157 | ₩6,231 | ₩6,004 | ₩6,091 | -1.09% | 70.8만 |
|---|
| 2026.01.29 | ₩6,505 | ₩6,505 | ₩6,091 | ₩6,211 | -4.53% | 100.8만 |
|---|
| 2026.01.28 | ₩6,680 | ₩6,750 | ₩6,405 | ₩6,425 | -3.81% | 41.7만 |
|---|
| 2026.01.27 | ₩6,479 | ₩6,746 | ₩6,372 | ₩6,626 | +2.27% | 59.6만 |
|---|
| 2026.01.26 | ₩6,505 | ₩6,619 | ₩6,412 | ₩6,439 | -1.03% | 29.3만 |
|---|
| 2026.01.23 | ₩6,492 | ₩6,593 | ₩6,412 | ₩6,492 | 0.00% | 41.9만 |
|---|
| 2026.01.22 | ₩6,412 | ₩6,559 | ₩6,331 | ₩6,505 | +1.46% | 46만 |
|---|
| 2026.01.21 | ₩6,318 | ₩6,385 | ₩6,077 | ₩6,265 | -0.85% | 87.1만 |
|---|
| 2026.01.20 | ₩6,291 | ₩6,425 | ₩6,157 | ₩6,291 | 0.00% | 71.4만 |
|---|
| 2026.01.16 | ₩6,613 | ₩6,686 | ₩6,439 | ₩6,505 | -1.62% | 46.7만 |
|---|
| 2026.01.15 | ₩6,626 | ₩6,733 | ₩6,472 | ₩6,546 | -1.21% | 44.5만 |
|---|
| 2026.01.14 | ₩6,572 | ₩6,639 | ₩6,463 | ₩6,546 | -0.41% | 50.2만 |
|---|
| 2026.01.13 | ₩6,880 | ₩6,987 | ₩6,532 | ₩6,613 | -3.89% | 56.8만 |
|---|
| 2026.01.12 | ₩6,693 | ₩7,014 | ₩6,659 | ₩6,894 | +3.00% | 53.6만 |
|---|
| 2026.01.09 | ₩6,840 | ₩6,880 | ₩6,572 | ₩6,693 | -2.15% | 48.2만 |
|---|
| 2026.01.08 | ₩6,867 | ₩6,920 | ₩6,693 | ₩6,854 | -0.19% | 46만 |
|---|
| 2026.01.07 | ₩6,907 | ₩6,961 | ₩6,753 | ₩6,894 | -0.19% | 82.9만 |
|---|
| 2026.01.06 | ₩6,680 | ₩6,934 | ₩6,505 | ₩6,920 | +3.61% | 61.4만 |
|---|
| 2026.01.05 | ₩6,425 | ₩6,807 | ₩6,425 | ₩6,693 | +4.17% | 60.2만 |
|---|
| 2026.01.02 | ₩6,345 | ₩6,425 | ₩6,251 | ₩6,345 | 0.00% | 47.1만 |
|---|
| 2025.12.31 | ₩6,345 | ₩6,439 | ₩6,198 | ₩6,238 | -1.69% | 66.8만 |
|---|
| 2025.12.30 | ₩6,372 | ₩6,586 | ₩6,331 | ₩6,358 | -0.21% | 52.7만 |
|---|
| 2025.12.29 | ₩6,452 | ₩6,546 | ₩6,305 | ₩6,398 | -0.83% | 58.9만 |
|---|
| 2025.12.26 | ₩6,425 | ₩6,492 | ₩6,372 | ₩6,479 | +0.83% | 52.4만 |
|---|
| 2025.12.24 | ₩6,398 | ₩6,512 | ₩6,398 | ₩6,425 | +0.42% | 20.4만 |
|---|
| 2025.12.23 | ₩6,398 | ₩6,546 | ₩6,372 | ₩6,398 | 0.00% | 37.1만 |
|---|
| 2025.12.22 | ₩6,479 | ₩6,659 | ₩6,452 | ₩6,492 | +0.21% | 68.8만 |
|---|
| 2025.12.19 | ₩6,184 | ₩6,606 | ₩6,184 | ₩6,452 | +4.33% | 110.1만 |
|---|
| 2025.12.18 | ₩6,117 | ₩6,266 | ₩6,077 | ₩6,157 | +0.66% | 204.4만 |
|---|
| 2025.12.17 | ₩6,117 | ₩6,278 | ₩5,943 | ₩5,957 | -2.63% | 99.2만 |
|---|
| 2025.12.16 | ₩6,091 | ₩6,291 | ₩6,044 | ₩6,077 | -0.22% | 124만 |
|---|
| 2025.12.15 | ₩6,425 | ₩6,485 | ₩6,117 | ₩6,131 | -4.58% | 127.2만 |
|---|
| 2025.12.12 | ₩6,546 | ₩6,579 | ₩6,372 | ₩6,425 | -1.84% | 51.1만 |
|---|
| 2025.12.11 | ₩6,666 | ₩6,706 | ₩6,485 | ₩6,559 | -1.61% | 63.6만 |
|---|
| 2025.12.10 | ₩6,666 | ₩6,813 | ₩6,572 | ₩6,733 | +1.00% | 82.5만 |
|---|
| 2025.12.09 | ₩6,639 | ₩6,760 | ₩6,492 | ₩6,693 | +0.81% | 96.5만 |
|---|
| 2025.12.08 | ₩6,720 | ₩6,840 | ₩6,505 | ₩6,693 | -0.40% | 63.8만 |
|---|
| 2025.12.05 | ₩6,505 | ₩6,693 | ₩6,412 | ₩6,680 | +2.67% | 72.6만 |
|---|
| 2025.12.04 | ₩6,358 | ₩6,598 | ₩6,258 | ₩6,505 | +2.32% | 54.3만 |
|---|
| 2025.12.03 | ₩6,131 | ₩6,365 | ₩6,024 | ₩6,331 | +3.28% | 64.5만 |
|---|
| 2025.12.02 | ₩6,144 | ₩6,291 | ₩6,092 | ₩6,157 | +0.22% | 53.2만 |
|---|
| 2025.12.01 | ₩6,211 | ₩6,331 | ₩5,957 | ₩6,104 | -1.72% | 64.4만 |
|---|
| 2025.11.28 | ₩6,278 | ₩6,398 | ₩6,144 | ₩6,345 | +1.07% | 68만 |
|---|
| 2025.11.26 | ₩6,184 | ₩6,265 | ₩6,024 | ₩6,211 | +0.43% | 62.7만 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,385 | ₩5,917 | ₩6,157 | +1.77% | 68.2만 |
|---|
| 2025.11.24 | ₩5,863 | ₩6,157 | ₩5,796 | ₩6,104 | +4.11% | 107.5만 |
|---|
| 2025.11.21 | ₩5,702 | ₩5,863 | ₩5,528 | ₩5,783 | +1.41% | 111.5만 |
|---|
| 2025.11.20 | ₩6,131 | ₩6,238 | ₩5,783 | ₩5,796 | -5.46% | 82.1만 |
|---|
| 2025.11.19 | ₩6,091 | ₩6,291 | ₩5,890 | ₩5,930 | -2.64% | 68.1만 |
|---|
| 2025.11.18 | ₩6,024 | ₩6,238 | ₩6,010 | ₩6,091 | +1.11% | 95.8만 |
|---|
| 2025.11.17 | ₩6,586 | ₩6,633 | ₩6,084 | ₩6,091 | -7.52% | 123.7만 |
|---|
| 2025.11.14 | ₩6,653 | ₩6,800 | ₩6,546 | ₩6,599 | -0.80% | 60.8만 |
|---|
| 2025.11.13 | ₩7,202 | ₩7,202 | ₩6,801 | ₩6,827 | -5.20% | 106.2만 |
|---|
| 2025.11.12 | ₩7,550 | ₩7,603 | ₩7,068 | ₩7,282 | -3.55% | 118.7만 |
|---|
| 2025.11.11 | ₩7,416 | ₩7,777 | ₩7,295 | ₩7,536 | +1.62% | 103.9만 |
|---|
| 2025.11.10 | ₩8,152 | ₩8,240 | ₩7,463 | ₩7,509 | -7.88% | 121.9만 |
|---|
| 2025.11.07 | ₩8,279 | ₩8,326 | ₩7,750 | ₩7,764 | -6.22% | 161.8만 |
|---|
| 2025.11.06 | ₩11,244 | ₩11,445 | ₩8,192 | ₩8,272 | -26.43% | 265.4만 |
|---|
| 2025.11.05 | ₩13,038 | ₩13,185 | ₩12,382 | ₩12,502 | -4.11% | 61.7만 |
|---|
| 2025.11.04 | ₩13,383 | ₩13,834 | ₩12,770 | ₩12,931 | -3.38% | 65.2만 |
|---|
| 2025.11.03 | ₩13,908 | ₩14,122 | ₩13,497 | ₩13,935 | +0.19% | 46.2만 |
|---|
| 2025.10.31 | ₩14,055 | ₩14,229 | ₩13,654 | ₩13,801 | -1.81% | 30.1만 |
|---|
| 2025.10.30 | ₩13,935 | ₩14,309 | ₩13,828 | ₩13,841 | -0.67% | 35.9만 |
|---|
| 2025.10.29 | ₩14,417 | ₩14,417 | ₩13,854 | ₩14,095 | -2.23% | 55.5만 |
|---|
| 2025.10.28 | ₩13,921 | ₩14,534 | ₩13,801 | ₩14,350 | +3.08% | 51만 |
|---|
| 2025.10.27 | ₩14,149 | ₩14,256 | ₩13,774 | ₩13,921 | -1.61% | 37.3만 |
|---|
| 2025.10.24 | ₩14,309 | ₩14,350 | ₩13,908 | ₩13,975 | -2.34% | 41.6만 |
|---|
| 2025.10.23 | ₩12,984 | ₩14,202 | ₩12,743 | ₩14,055 | +8.25% | 79.9만 |
|---|
| 2025.10.22 | ₩12,288 | ₩12,931 | ₩12,101 | ₩12,917 | +5.12% | 47.8만 |
|---|
| 2025.10.21 | ₩12,315 | ₩12,409 | ₩12,047 | ₩12,248 | -0.54% | 25.9만 |
|---|
| 2025.10.20 | ₩12,368 | ₩12,501 | ₩12,235 | ₩12,328 | -0.32% | 27.1만 |
|---|
| 2025.10.17 | ₩12,583 | ₩12,757 | ₩12,181 | ₩12,221 | -2.87% | 36.9만 |
|---|
| 2025.10.16 | ₩12,717 | ₩13,355 | ₩12,529 | ₩12,690 | -0.21% | 34.3만 |
|---|
| 2025.10.15 | ₩12,435 | ₩12,703 | ₩12,355 | ₩12,676 | +1.94% | 44.1만 |
|---|
| 2025.10.14 | ₩12,302 | ₩12,694 | ₩12,128 | ₩12,208 | -0.76% | 45.5만 |
|---|
| 2025.10.13 | ₩12,984 | ₩12,991 | ₩12,248 | ₩12,636 | -2.68% | 51만 |
|---|
| 2025.10.10 | ₩13,386 | ₩13,627 | ₩12,596 | ₩12,636 | -5.60% | 55.3만 |
|---|