시장 데이터를 불러오는 중
전체 종목
Barnes & Noble Education, Inc Common Stock 과거 주가
Barnes & Noble Education, Inc Common Stock · BNED · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barnes & Noble Education, Inc Common Stock · BNED · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,099 | ₩16,848 | ₩16,086 | ₩16,784 | +4.25% | 20.2만 |
| 2026.10.08 | ₩15,670 | ₩16,019 | ₩15,469 | ₩16,019 | +2.23% | 28.7만 |
| 2026.10.07 | ₩15,482 | ₩15,670 | ₩15,294 | ₩15,643 | +1.04% | 33.8만 |
| 2026.10.06 | ₩15,482 | ₩15,737 | ₩15,476 | ₩15,616 | +0.87% | 20.7만 |
| 2026.10.05 | ₩15,563 | ₩15,697 | ₩15,348 | ₩15,482 | -0.52% | 14.8만 |
| 2026.10.02 | ₩15,804 | ₩15,979 | ₩15,670 | ₩15,710 | -0.59% | 11.2만 |
| 2026.10.01 | ₩15,616 | ₩16,006 | ₩15,590 | ₩15,670 | +0.34% | 17.7만 |
| 2026.09.30 | ₩15,362 | ₩15,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,549 |
| +1.22% |
| 16.3만 |
| 2026.09.29 | ₩15,227 | ₩15,415 | ₩15,060 | ₩15,268 | +0.26% | 16.3만 |
|---|
| 2026.09.28 | ₩14,919 | ₩15,093 | ₩14,677 | ₩14,999 | +0.54% | 18.1만 |
|---|
| 2026.09.25 | ₩14,999 | ₩15,308 | ₩14,785 | ₩15,201 | +1.34% | 13.9만 |
|---|
| 2026.09.24 | ₩15,120 | ₩15,214 | ₩14,718 | ₩14,932 | -1.24% | 19.9만 |
|---|
| 2026.09.23 | ₩14,811 | ₩15,066 | ₩14,477 | ₩15,040 | +1.54% | 16.3만 |
|---|
| 2026.09.22 | ₩14,704 | ₩14,993 | ₩14,636 | ₩14,932 | +1.55% | 21.1만 |
|---|
| 2026.09.21 | ₩14,275 | ₩14,583 | ₩14,127 | ₩14,409 | +0.94% | 19.5만 |
|---|
| 2026.09.18 | ₩14,342 | ₩14,355 | ₩14,092 | ₩14,275 | -0.47% | 38.6만 |
|---|
| 2026.09.17 | ₩14,275 | ₩14,483 | ₩14,060 | ₩14,302 | +0.19% | 17만 |
|---|
| 2026.09.16 | ₩14,396 | ₩14,463 | ₩14,040 | ₩14,047 | -2.42% | 25.3만 |
|---|
| 2026.09.15 | ₩14,771 | ₩14,791 | ₩14,396 | ₩14,449 | -2.18% | 24.8만 |
|---|
| 2026.09.14 | ₩15,053 | ₩15,256 | ₩14,476 | ₩14,744 | -2.05% | 36.7만 |
|---|
| 2026.09.11 | ₩14,892 | ₩15,415 | ₩14,597 | ₩15,066 | +1.17% | 26.3만 |
|---|
| 2026.09.10 | ₩14,489 | ₩15,355 | ₩14,449 | ₩14,650 | +1.11% | 38.5만 |
|---|
| 2026.09.09 | ₩15,831 | ₩15,898 | ₩14,382 | ₩14,530 | -8.22% | 108.1만 |
|---|
| 2026.09.08 | ₩17,039 | ₩17,159 | ₩16,153 | ₩16,435 | -3.54% | 35.1만 |
|---|
| 2026.09.04 | ₩16,207 | ₩17,186 | ₩16,207 | ₩17,065 | +5.30% | 20.4만 |
|---|
| 2026.09.03 | ₩16,408 | ₩16,743 | ₩16,039 | ₩16,368 | -0.25% | 27.1만 |
|---|
| 2026.09.02 | ₩15,925 | ₩16,529 | ₩15,925 | ₩16,260 | +2.11% | 17만 |
|---|
| 2026.09.01 | ₩15,992 | ₩16,146 | ₩15,710 | ₩15,818 | -1.09% | 29.6만 |
|---|
| 2026.08.31 | ₩15,898 | ₩16,309 | ₩15,630 | ₩16,234 | +2.11% | 26.4만 |
|---|
| 2026.08.28 | ₩16,193 | ₩16,636 | ₩15,965 | ₩16,059 | -0.83% | 18.8만 |
|---|
| 2026.08.27 | ₩16,837 | ₩17,173 | ₩16,341 | ₩16,408 | -2.55% | 34.5만 |
|---|
| 2026.08.26 | ₩16,851 | ₩17,293 | ₩16,609 | ₩16,784 | -0.40% | 41.1만 |
|---|
| 2026.08.25 | ₩16,663 | ₩17,012 | ₩16,328 | ₩16,918 | +1.53% | 36만 |
|---|
| 2026.08.24 | ₩16,247 | ₩16,784 | ₩16,099 | ₩16,650 | +2.48% | 23.6만 |
|---|
| 2026.08.21 | ₩16,234 | ₩16,639 | ₩15,858 | ₩16,180 | -0.33% | 13.3만 |
|---|
| 2026.08.20 | ₩15,898 | ₩16,180 | ₩15,724 | ₩16,140 | +1.52% | 21.6만 |
|---|
| 2026.08.19 | ₩16,341 | ₩16,566 | ₩16,006 | ₩16,046 | -1.81% | 20.7만 |
|---|
| 2026.08.18 | ₩15,751 | ₩16,314 | ₩15,724 | ₩16,032 | +1.79% | 17.6만 |
|---|
| 2026.08.17 | ₩16,019 | ₩16,260 | ₩15,630 | ₩15,925 | -0.59% | 17만 |
|---|
| 2026.08.14 | ₩16,234 | ₩16,489 | ₩16,073 | ₩16,287 | +0.33% | 14.2만 |
|---|
| 2026.08.13 | ₩16,301 | ₩16,515 | ₩16,287 | ₩16,421 | +0.74% | 15.9만 |
|---|
| 2026.08.12 | ₩16,878 | ₩16,918 | ₩16,019 | ₩16,167 | -4.21% | 21.8만 |
|---|
| 2026.08.11 | ₩17,374 | ₩17,374 | ₩16,757 | ₩16,864 | -2.93% | 18.5만 |
|---|
| 2026.08.10 | ₩16,878 | ₩17,597 | ₩16,745 | ₩17,200 | +1.91% | 17만 |
|---|
| 2026.08.07 | ₩17,052 | ₩17,267 | ₩16,837 | ₩17,173 | +0.71% | 9.1만 |
|---|
| 2026.08.06 | ₩17,267 | ₩17,267 | ₩16,650 | ₩16,958 | -1.79% | 16.2만 |
|---|
| 2026.08.05 | ₩17,347 | ₩17,347 | ₩16,797 | ₩17,012 | -1.93% | 15.1만 |
|---|
| 2026.08.04 | ₩17,575 | ₩17,589 | ₩17,146 | ₩17,293 | -1.60% | 21.5만 |
|---|
| 2026.08.03 | ₩16,690 | ₩17,401 | ₩15,891 | ₩17,307 | +3.70% | 19.5만 |
|---|
| 2026.07.31 | ₩16,542 | ₩16,743 | ₩16,239 | ₩16,690 | +0.89% | 14.4만 |
|---|
| 2026.07.30 | ₩16,985 | ₩16,985 | ₩16,395 | ₩16,663 | -1.90% | 12.5만 |
|---|
| 2026.07.29 | ₩17,361 | ₩17,642 | ₩16,663 | ₩16,851 | -2.94% | 22.9만 |
|---|
| 2026.07.28 | ₩17,575 | ₩17,736 | ₩16,958 | ₩17,481 | -0.53% | 24.3만 |
|---|
| 2026.07.27 | ₩16,153 | ₩17,334 | ₩16,153 | ₩17,226 | +6.64% | 36.8만 |
|---|
| 2026.07.24 | ₩15,845 | ₩16,012 | ₩15,616 | ₩15,938 | +0.59% | 24.4만 |
|---|
| 2026.07.23 | ₩15,791 | ₩16,012 | ₩15,563 | ₩15,871 | +0.51% | 34만 |
|---|
| 2026.07.22 | ₩16,462 | ₩16,569 | ₩15,845 | ₩15,965 | -3.02% | 39.7만 |
|---|
| 2026.07.21 | ₩16,784 | ₩16,851 | ₩16,099 | ₩16,569 | -1.28% | 50.6만 |
|---|
| 2026.07.20 | ₩16,730 | ₩17,119 | ₩16,703 | ₩16,904 | +1.04% | 27.5만 |
|---|
| 2026.07.17 | ₩16,421 | ₩17,186 | ₩16,421 | ₩16,904 | +2.94% | 29.5만 |
|---|
| 2026.07.16 | ₩16,998 | ₩17,256 | ₩16,482 | ₩16,797 | -1.18% | 32.1만 |
|---|
| 2026.07.15 | ₩16,703 | ₩17,166 | ₩16,609 | ₩17,052 | +2.09% | 35.2만 |
|---|
| 2026.07.14 | ₩16,676 | ₩17,065 | ₩16,421 | ₩16,623 | -0.32% | 73만 |
|---|
| 2026.07.13 | ₩17,334 | ₩17,602 | ₩16,153 | ₩16,810 | -3.02% | 49.7만 |
|---|
| 2026.07.10 | ₩15,442 | ₩17,562 | ₩15,442 | ₩17,320 | +12.16% | 82.2만 |
|---|
| 2026.07.09 | ₩15,684 | ₩15,845 | ₩15,281 | ₩15,321 | -2.31% | 35.1만 |
|---|
| 2026.07.08 | ₩14,959 | ₩15,764 | ₩14,959 | ₩15,630 | +4.48% | 35.6만 |
|---|
| 2026.07.07 | ₩15,254 | ₩15,641 | ₩15,053 | ₩15,254 | 0.00% | 50.8만 |
|---|
| 2026.07.06 | ₩16,046 | ₩16,187 | ₩15,308 | ₩15,388 | -4.10% | 60.4만 |
|---|
| 2026.07.02 | ₩17,562 | ₩17,716 | ₩16,126 | ₩16,354 | -6.88% | 36.3만 |
|---|
| 2026.07.01 | ₩16,676 | ₩17,736 | ₩16,676 | ₩17,709 | +6.19% | 30.5만 |
|---|
| 2026.06.30 | ₩17,937 | ₩18,018 | ₩16,663 | ₩16,851 | -6.06% | 46.2만 |
|---|
| 2026.06.29 | ₩18,716 | ₩19,266 | ₩18,085 | ₩18,192 | -2.80% | 41.5만 |
|---|
| 2026.06.26 | ₩18,702 | ₩19,789 | ₩18,192 | ₩18,434 | -1.43% | 137.7만 |
|---|
| 2026.06.25 | ₩16,234 | ₩18,317 | ₩16,234 | ₩18,018 | +10.99% | 76.6만 |
|---|
| 2026.06.24 | ₩14,476 | ₩15,187 | ₩14,307 | ₩14,999 | +3.61% | 16.6만 |
|---|
| 2026.06.23 | ₩14,127 | ₩14,705 | ₩14,127 | ₩14,355 | +1.61% | 42.1만 |
|---|
| 2026.06.22 | ₩14,664 | ₩14,858 | ₩14,369 | ₩14,396 | -1.83% | 17만 |
|---|
| 2026.06.18 | ₩14,449 | ₩14,798 | ₩14,087 | ₩14,771 | +2.23% | 26만 |
|---|
| 2026.06.17 | ₩14,946 | ₩15,147 | ₩14,181 | ₩14,235 | -4.76% | 19.9만 |
|---|
| 2026.06.16 | ₩15,335 | ₩15,469 | ₩14,825 | ₩14,892 | -2.89% | 30.3만 |
|---|
| 2026.06.15 | ₩15,147 | ₩16,019 | ₩15,147 | ₩15,227 | +0.53% | 59.9만 |
|---|
| 2026.06.12 | ₩15,616 | ₩15,925 | ₩14,899 | ₩14,919 | -4.47% | 63.4만 |
|---|
| 2026.06.11 | ₩14,570 | ₩15,979 | ₩14,443 | ₩15,657 | +7.46% | 61.1만 |
|---|
| 2026.06.10 | ₩14,946 | ₩15,147 | ₩14,355 | ₩14,516 | -2.87% | 43.4만 |
|---|
| 2026.06.09 | ₩14,422 | ₩14,771 | ₩13,906 | ₩14,261 | -1.12% | 23.6만 |
|---|
| 2026.06.08 | ₩13,993 | ₩14,369 | ₩13,980 | ₩14,342 | +2.49% | 17.4만 |
|---|
| 2026.06.05 | ₩14,087 | ₩14,141 | ₩13,738 | ₩13,913 | -1.24% | 16.3만 |
|---|
| 2026.06.04 | ₩13,953 | ₩14,422 | ₩13,839 | ₩14,181 | +1.63% | 19.5만 |
|---|
| 2026.06.03 | ₩14,396 | ₩14,396 | ₩13,577 | ₩13,792 | -4.19% | 16.2만 |
|---|
| 2026.06.02 | ₩14,194 | ₩14,610 | ₩14,074 | ₩14,570 | +2.65% | 23.5만 |
|---|
| 2026.06.01 | ₩13,711 | ₩14,436 | ₩13,570 | ₩14,382 | +4.89% | 33.3만 |
|---|
| 2026.05.29 | ₩13,859 | ₩14,015 | ₩13,658 | ₩13,899 | +0.29% | 32.7만 |
|---|
| 2026.05.28 | ₩13,389 | ₩13,819 | ₩13,282 | ₩13,819 | +3.21% | 25.7만 |
|---|
| 2026.05.27 | ₩13,269 | ₩13,966 | ₩13,094 | ₩13,483 | +1.62% | 28.7만 |
|---|
| 2026.05.26 | ₩12,920 | ₩13,336 | ₩12,812 | ₩13,081 | +1.25% | 29.7만 |
|---|
| 2026.05.22 | ₩12,007 | ₩12,826 | ₩12,007 | ₩12,786 | +6.48% | 23.8만 |
|---|
| 2026.05.21 | ₩12,034 | ₩12,115 | ₩11,766 | ₩12,021 | -0.11% | 23.7만 |
|---|
| 2026.05.20 | ₩12,075 | ₩12,249 | ₩11,860 | ₩12,075 | 0.00% | 25만 |
|---|
| 2026.05.19 | ₩11,820 | ₩12,309 | ₩11,820 | ₩12,088 | +2.27% | 23.9만 |
|---|
| 2026.05.18 | ₩12,021 | ₩12,168 | ₩11,726 | ₩11,981 | -0.33% | 25.2만 |
|---|
| 2026.05.15 | ₩12,517 | ₩12,759 | ₩11,847 | ₩12,034 | -3.86% | 26.5만 |
|---|
| 2026.05.14 | ₩12,638 | ₩13,014 | ₩12,450 | ₩12,544 | -0.74% | 26.3만 |
|---|
| 2026.05.13 | ₩13,711 | ₩13,859 | ₩12,437 | ₩12,625 | -7.93% | 42.1만 |
|---|
| 2026.05.12 | ₩13,953 | ₩14,013 | ₩13,336 | ₩13,886 | -0.48% | 36.8만 |
|---|
| 2026.05.11 | ₩14,087 | ₩14,255 | ₩13,913 | ₩13,966 | -0.86% | 15.9만 |
|---|
| 2026.05.08 | ₩14,288 | ₩14,422 | ₩13,926 | ₩14,114 | -1.22% | 23.9만 |
|---|
| 2026.05.07 | ₩14,208 | ₩14,510 | ₩13,799 | ₩14,342 | +0.94% | 28.6만 |
|---|
| 2026.05.06 | ₩13,939 | ₩14,087 | ₩13,725 | ₩14,020 | +0.58% | 25.6만 |
|---|
| 2026.05.05 | ₩13,658 | ₩13,805 | ₩13,161 | ₩13,658 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩13,711 | ₩13,832 | ₩13,336 | ₩13,470 | -1.76% | 13.5만 |
|---|
| 2026.05.01 | ₩13,295 | ₩14,141 | ₩13,148 | ₩13,778 | +3.63% | 28.2만 |
|---|
| 2026.04.30 | ₩13,067 | ₩13,242 | ₩12,853 | ₩13,228 | +1.23% | 21.8만 |
|---|
| 2026.04.29 | ₩13,470 | ₩13,470 | ₩13,014 | ₩13,081 | -2.89% | 21.1만 |
|---|
| 2026.04.28 | ₩14,168 | ₩14,181 | ₩13,443 | ₩13,510 | -4.64% | 19.6만 |
|---|
| 2026.04.27 | ₩14,530 | ₩14,530 | ₩14,033 | ₩14,181 | -2.40% | 16.5만 |
|---|
| 2026.04.24 | ₩14,530 | ₩14,798 | ₩14,288 | ₩14,543 | +0.09% | 14.5만 |
|---|
| 2026.04.23 | ₩15,187 | ₩15,187 | ₩14,409 | ₩14,557 | -4.15% | 16.5만 |
|---|
| 2026.04.22 | ₩15,026 | ₩15,040 | ₩14,583 | ₩15,026 | 0.00% | 18.4만 |
|---|
| 2026.04.21 | ₩14,771 | ₩15,107 | ₩14,610 | ₩14,838 | +0.45% | 20.4만 |
|---|
| 2026.04.20 | ₩14,798 | ₩15,019 | ₩14,557 | ₩14,718 | -0.54% | 33.7만 |
|---|
| 2026.04.17 | ₩14,194 | ₩15,113 | ₩14,181 | ₩14,879 | +4.82% | 34.8만 |
|---|
| 2026.04.16 | ₩13,644 | ₩13,980 | ₩13,470 | ₩13,899 | +1.87% | 34.9만 |
|---|
| 2026.04.15 | ₩13,604 | ₩13,864 | ₩13,550 | ₩13,658 | +0.39% | 17만 |
|---|
| 2026.04.14 | ₩13,456 | ₩13,832 | ₩13,456 | ₩13,617 | +1.20% | 23.8만 |
|---|
| 2026.04.13 | ₩13,014 | ₩13,577 | ₩12,772 | ₩13,456 | +3.40% | 19.4만 |
|---|
| 2026.04.10 | ₩13,161 | ₩13,188 | ₩12,839 | ₩13,094 | -0.51% | 15.4만 |
|---|
| 2026.04.09 | ₩13,014 | ₩13,282 | ₩12,745 | ₩13,094 | +0.62% | 12.1만 |
|---|
| 2026.04.08 | ₩13,376 | ₩13,550 | ₩12,812 | ₩13,108 | -2.01% | 21.4만 |
|---|
| 2026.04.07 | ₩12,826 | ₩13,081 | ₩12,595 | ₩12,973 | +1.15% | 19.2만 |
|---|
| 2026.04.06 | ₩12,075 | ₩12,866 | ₩12,075 | ₩12,866 | +6.56% | 17.3만 |
|---|
| 2026.04.02 | ₩11,605 | ₩12,142 | ₩11,417 | ₩12,075 | +4.05% | 19.5만 |
|---|
| 2026.04.01 | ₩11,847 | ₩12,061 | ₩11,672 | ₩11,833 | -0.11% | 15.6만 |
|---|
| 2026.03.31 | ₩11,726 | ₩11,967 | ₩11,350 | ₩11,847 | +1.03% | 13.7만 |
|---|
| 2026.03.30 | ₩11,806 | ₩11,927 | ₩11,337 | ₩11,565 | -2.05% | 25.6만 |
|---|
| 2026.03.27 | ₩12,034 | ₩12,222 | ₩11,592 | ₩11,699 | -2.79% | 10.9만 |
|---|
| 2026.03.26 | ₩12,276 | ₩12,558 | ₩11,954 | ₩12,222 | -0.44% | 17.4만 |
|---|
| 2026.03.25 | ₩12,490 | ₩12,692 | ₩12,262 | ₩12,303 | -1.50% | 19.2만 |
|---|
| 2026.03.24 | ₩12,021 | ₩12,316 | ₩11,793 | ₩12,236 | +1.79% | 21.1만 |
|---|
| 2026.03.23 | ₩12,222 | ₩12,490 | ₩11,753 | ₩12,115 | -0.88% | 22.7만 |
|---|
| 2026.03.20 | ₩12,209 | ₩12,289 | ₩11,753 | ₩11,860 | -2.86% | 29.3만 |
|---|
| 2026.03.19 | ₩12,195 | ₩12,464 | ₩11,847 | ₩12,182 | -0.11% | 23.5만 |
|---|
| 2026.03.18 | ₩12,168 | ₩12,383 | ₩11,967 | ₩12,115 | -0.44% | 23.8만 |
|---|
| 2026.03.17 | ₩12,182 | ₩12,973 | ₩12,115 | ₩12,289 | +0.88% | 37.8만 |
|---|
| 2026.03.16 | ₩11,390 | ₩12,048 | ₩11,337 | ₩12,034 | +5.65% | 28.6만 |
|---|
| 2026.03.13 | ₩10,907 | ₩11,404 | ₩10,706 | ₩11,390 | +4.43% | 24.8만 |
|---|
| 2026.03.12 | ₩10,988 | ₩11,296 | ₩10,679 | ₩10,800 | -1.71% | 29.1만 |
|---|
| 2026.03.11 | ₩12,329 | ₩13,832 | ₩11,176 | ₩11,243 | -8.81% | 78.1만 |
|---|
| 2026.03.10 | ₩11,216 | ₩11,699 | ₩11,135 | ₩11,216 | 0.00% | 16.3만 |
|---|
| 2026.03.09 | ₩11,068 | ₩11,390 | ₩10,800 | ₩11,390 | +2.91% | 15.8만 |
|---|
| 2026.03.06 | ₩11,189 | ₩11,417 | ₩10,914 | ₩11,216 | +0.24% | 22.3만 |
|---|
| 2026.03.05 | ₩11,712 | ₩12,034 | ₩11,511 | ₩11,578 | -1.15% | 23.3만 |
|---|
| 2026.03.04 | ₩11,605 | ₩12,021 | ₩11,417 | ₩11,940 | +2.89% | 31.9만 |
|---|
| 2026.03.03 | ₩11,028 | ₩11,525 | ₩10,827 | ₩11,471 | +4.01% | 15.9만 |
|---|
| 2026.03.02 | ₩11,457 | ₩11,605 | ₩11,296 | ₩11,417 | -0.35% | 26.5만 |
|---|
| 2026.02.27 | ₩11,471 | ₩11,806 | ₩11,451 | ₩11,605 | +1.17% | 36.3만 |
|---|
| 2026.02.26 | ₩11,203 | ₩11,887 | ₩11,203 | ₩11,753 | +4.91% | 38.5만 |
|---|
| 2026.02.25 | ₩11,068 | ₩11,203 | ₩10,787 | ₩11,189 | +1.09% | 28.5만 |
|---|
| 2026.02.24 | ₩10,907 | ₩11,256 | ₩10,907 | ₩10,988 | +0.74% | 15.2만 |
|---|
| 2026.02.23 | ₩11,109 | ₩11,189 | ₩10,713 | ₩10,867 | -2.17% | 16.2만 |
|---|
| 2026.02.20 | ₩10,934 | ₩11,296 | ₩10,840 | ₩11,109 | +1.60% | 19.6만 |
|---|
| 2026.02.19 | ₩10,491 | ₩11,323 | ₩10,491 | ₩11,109 | +5.88% | 26.2만 |
|---|
| 2026.02.18 | ₩10,371 | ₩11,068 | ₩10,371 | ₩10,746 | +3.62% | 36.6만 |
|---|
| 2026.02.17 | ₩10,277 | ₩10,632 | ₩9,955 | ₩10,357 | +0.78% | 29만 |
|---|
| 2026.02.13 | ₩9,941 | ₩10,545 | ₩9,742 | ₩10,330 | +3.91% | 39.3만 |
|---|
| 2026.02.12 | ₩11,015 | ₩11,115 | ₩9,834 | ₩9,861 | -10.48% | 34.7만 |
|---|
| 2026.02.11 | ₩11,686 | ₩11,820 | ₩10,854 | ₩10,921 | -6.54% | 26.1만 |
|---|
| 2026.02.10 | ₩11,605 | ₩11,880 | ₩11,558 | ₩11,578 | -0.23% | 22.3만 |
|---|
| 2026.02.09 | ₩11,900 | ₩11,954 | ₩11,498 | ₩11,645 | -2.14% | 33.4만 |
|---|
| 2026.02.06 | ₩11,766 | ₩12,142 | ₩11,739 | ₩12,021 | +2.17% | 24.9만 |
|---|
| 2026.02.05 | ₩12,021 | ₩12,021 | ₩11,457 | ₩11,471 | -4.58% | 35.2만 |
|---|
| 2026.02.04 | ₩12,397 | ₩12,611 | ₩11,927 | ₩12,115 | -2.27% | 20.9만 |
|---|
| 2026.02.03 | ₩12,598 | ₩13,034 | ₩12,189 | ₩12,316 | -2.24% | 28.1만 |
|---|
| 2026.02.02 | ₩11,887 | ₩12,859 | ₩11,842 | ₩12,584 | +5.87% | 36.1만 |
|---|
| 2026.01.30 | ₩11,954 | ₩12,128 | ₩11,820 | ₩12,007 | +0.45% | 21.5만 |
|---|
| 2026.01.29 | ₩12,034 | ₩12,118 | ₩11,793 | ₩12,088 | +0.45% | 21.1만 |
|---|
| 2026.01.28 | ₩12,276 | ₩12,276 | ₩12,001 | ₩12,021 | -2.08% | 21.4만 |
|---|
| 2026.01.27 | ₩11,927 | ₩12,249 | ₩11,672 | ₩12,236 | +2.59% | 28.4만 |
|---|
| 2026.01.26 | ₩12,249 | ₩12,316 | ₩11,873 | ₩11,994 | -2.08% | 20.4만 |
|---|
| 2026.01.23 | ₩12,584 | ₩12,591 | ₩12,101 | ₩12,276 | -2.45% | 25.7만 |
|---|
| 2026.01.22 | ₩12,222 | ₩13,014 | ₩12,222 | ₩12,651 | +3.51% | 71.2만 |
|---|
| 2026.01.21 | ₩11,833 | ₩12,101 | ₩11,598 | ₩12,101 | +2.27% | 43.4만 |
|---|
| 2026.01.20 | ₩12,477 | ₩12,665 | ₩11,686 | ₩11,686 | -6.34% | 51.2만 |
|---|
| 2026.01.16 | ₩11,994 | ₩11,994 | ₩11,645 | ₩11,739 | -2.13% | 26.3만 |
|---|
| 2026.01.15 | ₩12,021 | ₩12,692 | ₩11,739 | ₩11,994 | -0.22% | 57만 |
|---|
| 2026.01.14 | ₩11,914 | ₩12,119 | ₩11,511 | ₩11,873 | -0.34% | 27.4만 |
|---|
| 2026.01.13 | ₩11,659 | ₩12,168 | ₩11,632 | ₩11,994 | +2.88% | 29.1만 |
|---|
| 2026.01.12 | ₩11,122 | ₩11,726 | ₩11,040 | ₩11,686 | +5.07% | 31.8만 |
|---|
| 2026.01.09 | ₩11,189 | ₩11,364 | ₩10,894 | ₩11,162 | -0.24% | 25.5만 |
|---|
| 2026.01.08 | ₩10,787 | ₩11,444 | ₩10,787 | ₩11,162 | +3.48% | 31만 |
|---|
| 2026.01.07 | ₩11,055 | ₩11,095 | ₩10,666 | ₩10,854 | -1.82% | 31.7만 |
|---|
| 2026.01.06 | ₩11,001 | ₩11,243 | ₩10,733 | ₩11,109 | +0.98% | 31.1만 |
|---|
| 2026.01.05 | ₩11,779 | ₩11,779 | ₩10,796 | ₩10,974 | -6.83% | 71.5만 |
|---|
| 2026.01.02 | ₩12,329 | ₩12,329 | ₩11,498 | ₩11,551 | -6.31% | 68.2만 |
|---|
| 2025.12.31 | ₩12,504 | ₩12,517 | ₩12,202 | ₩12,329 | -1.39% | 35.7만 |
|---|
| 2025.12.30 | ₩12,960 | ₩12,960 | ₩12,423 | ₩12,558 | -3.11% | 38.1만 |
|---|
| 2025.12.29 | ₩12,786 | ₩13,148 | ₩12,705 | ₩12,973 | +1.47% | 34만 |
|---|
| 2025.12.26 | ₩12,705 | ₩13,161 | ₩12,490 | ₩12,947 | +1.90% | 26.2만 |
|---|
| 2025.12.24 | ₩12,745 | ₩13,027 | ₩12,397 | ₩12,732 | -0.11% | 21.1만 |
|---|
| 2025.12.23 | ₩12,383 | ₩12,933 | ₩12,075 | ₩12,799 | +3.36% | 40.1만 |
|---|
| 2025.12.22 | ₩11,484 | ₩11,766 | ₩11,384 | ₩11,417 | -0.58% | 18.3만 |
|---|
| 2025.12.19 | ₩11,753 | ₩11,900 | ₩11,484 | ₩11,511 | -2.05% | 27.2만 |
|---|
| 2025.12.18 | ₩11,967 | ₩11,967 | ₩11,645 | ₩11,712 | -2.13% | 17만 |
|---|
| 2025.12.17 | ₩11,659 | ₩11,833 | ₩11,457 | ₩11,672 | +0.12% | 17.2만 |
|---|
| 2025.12.16 | ₩11,538 | ₩11,914 | ₩11,404 | ₩11,618 | +0.70% | 32.1만 |
|---|
| 2025.12.15 | ₩12,128 | ₩12,222 | ₩11,545 | ₩11,565 | -4.65% | 75.9만 |
|---|
| 2025.12.12 | ₩12,289 | ₩12,370 | ₩12,021 | ₩12,142 | -1.20% | 42.6만 |
|---|
| 2025.12.11 | ₩12,517 | ₩12,571 | ₩12,128 | ₩12,262 | -2.04% | 18.3만 |
|---|
| 2025.12.10 | ₩12,236 | ₩12,651 | ₩12,081 | ₩12,410 | +1.43% | 26.8만 |
|---|
| 2025.12.09 | ₩11,940 | ₩12,236 | ₩11,887 | ₩12,155 | +1.80% | 13.8만 |
|---|
| 2025.12.08 | ₩11,967 | ₩12,249 | ₩11,806 | ₩11,927 | -0.34% | 40.9만 |
|---|
| 2025.12.05 | ₩12,168 | ₩12,303 | ₩11,793 | ₩11,873 | -2.43% | 16.8만 |
|---|
| 2025.12.04 | ₩11,887 | ₩12,299 | ₩11,766 | ₩12,195 | +2.60% | 17.3만 |
|---|
| 2025.12.03 | ₩12,048 | ₩12,155 | ₩11,739 | ₩11,900 | -1.22% | 26.4만 |
|---|
| 2025.12.02 | ₩12,276 | ₩12,362 | ₩11,605 | ₩11,994 | -2.30% | 47.9만 |
|---|
| 2025.12.01 | ₩12,343 | ₩12,705 | ₩12,142 | ₩12,236 | -0.87% | 24.9만 |
|---|
| 2025.11.28 | ₩12,370 | ₩12,839 | ₩12,187 | ₩12,544 | +1.41% | 22.7만 |
|---|
| 2025.11.26 | ₩12,477 | ₩12,927 | ₩11,686 | ₩12,370 | -0.86% | 80.4만 |
|---|
| 2025.11.25 | ₩11,565 | ₩12,880 | ₩11,404 | ₩12,236 | +5.80% | 570.7만 |
|---|
| 2025.11.24 | ₩8,399 | ₩9,016 | ₩8,372 | ₩8,975 | +6.87% | 48.9만 |
|---|
| 2025.11.21 | ₩8,077 | ₩8,452 | ₩7,916 | ₩8,372 | +3.65% | 42.1만 |
|---|
| 2025.11.20 | ₩9,083 | ₩9,150 | ₩8,197 | ₩8,211 | -9.60% | 29.8만 |
|---|
| 2025.11.19 | ₩9,512 | ₩9,602 | ₩8,895 | ₩8,935 | -6.06% | 27.9만 |
|---|
| 2025.11.18 | ₩9,445 | ₩9,640 | ₩9,324 | ₩9,566 | +1.28% | 22.6만 |
|---|
| 2025.11.17 | ₩9,928 | ₩10,022 | ₩9,472 | ₩9,472 | -4.59% | 23.1만 |
|---|
| 2025.11.14 | ₩9,794 | ₩10,022 | ₩9,673 | ₩9,888 | +0.96% | 21.3만 |
|---|
| 2025.11.13 | ₩10,357 | ₩10,498 | ₩9,861 | ₩9,888 | -4.53% | 19.6만 |
|---|
| 2025.11.12 | ₩10,505 | ₩10,686 | ₩10,330 | ₩10,424 | -0.77% | 13.9만 |
|---|
| 2025.11.11 | ₩10,733 | ₩10,867 | ₩10,398 | ₩10,478 | -2.38% | 19.7만 |
|---|
| 2025.11.10 | ₩11,135 | ₩11,270 | ₩10,760 | ₩10,773 | -3.25% | 15.1만 |
|---|
| 2025.11.07 | ₩11,565 | ₩11,887 | ₩10,800 | ₩11,042 | -4.52% | 34.6만 |
|---|
| 2025.11.06 | ₩11,940 | ₩11,954 | ₩11,551 | ₩11,645 | -2.47% | 12.4만 |
|---|
| 2025.11.05 | ₩11,753 | ₩12,021 | ₩11,571 | ₩11,833 | +0.68% | 16.8만 |
|---|
| 2025.11.04 | ₩11,686 | ₩11,961 | ₩11,618 | ₩11,645 | -0.34% | 20.4만 |
|---|
| 2025.11.03 | ₩12,262 | ₩12,289 | ₩11,887 | ₩11,900 | -2.95% | 17.2만 |
|---|
| 2025.10.31 | ₩12,061 | ₩12,410 | ₩11,840 | ₩12,249 | +1.56% | 19.8만 |
|---|
| 2025.10.30 | ₩12,061 | ₩12,303 | ₩11,940 | ₩12,075 | +0.11% | 18.8만 |
|---|
| 2025.10.29 | ₩12,450 | ₩12,537 | ₩12,075 | ₩12,182 | -2.16% | 21.4만 |
|---|
| 2025.10.28 | ₩12,678 | ₩12,678 | ₩12,323 | ₩12,423 | -2.01% | 13.1만 |
|---|
| 2025.10.27 | ₩12,799 | ₩12,799 | ₩12,423 | ₩12,651 | -1.15% | 15.8만 |
|---|
| 2025.10.24 | ₩12,732 | ₩12,866 | ₩12,558 | ₩12,692 | -0.32% | 11.8만 |
|---|
| 2025.10.23 | ₩12,356 | ₩12,544 | ₩12,249 | ₩12,544 | +1.52% | 15.4만 |
|---|
| 2025.10.22 | ₩12,611 | ₩12,678 | ₩12,088 | ₩12,249 | -2.87% | 18만 |
|---|
| 2025.10.21 | ₩12,826 | ₩12,826 | ₩12,517 | ₩12,544 | -2.20% | 12.7만 |
|---|
| 2025.10.20 | ₩12,504 | ₩12,772 | ₩12,383 | ₩12,732 | +1.82% | 17.8만 |
|---|
| 2025.10.17 | ₩12,625 | ₩12,799 | ₩12,168 | ₩12,370 | -2.02% | 16.9만 |
|---|
| 2025.10.16 | ₩12,678 | ₩12,772 | ₩12,504 | ₩12,678 | 0.00% | 18.7만 |
|---|
| 2025.10.15 | ₩13,000 | ₩13,014 | ₩12,450 | ₩12,678 | -2.48% | 18.1만 |
|---|
| 2025.10.14 | ₩12,665 | ₩13,121 | ₩12,558 | ₩12,906 | +1.91% | 27.7만 |
|---|
| 2025.10.13 | ₩12,423 | ₩12,947 | ₩12,423 | ₩12,933 | +4.10% | 19.2만 |
|---|
| 2025.10.10 | ₩12,719 | ₩12,745 | ₩11,940 | ₩12,222 | -3.90% | 44.5만 |
|---|