시장 데이터를 불러오는 중
전체 종목
Boston Omaha Corporation Class A Common Stock 과거 주가
Boston Omaha Corporation Class A Common Stock · BOC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boston Omaha Corporation Class A Common Stock · BOC · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,301 | ₩17,811 | ₩17,207 | ₩17,288 | -0.08% | 7.2만 |
| 2026.10.08 | ₩17,341 | ₩17,502 | ₩17,167 | ₩17,408 | +0.39% | 10.7만 |
| 2026.10.07 | ₩17,315 | ₩18,012 | ₩17,247 | ₩17,408 | +0.54% | 11.2만 |
| 2026.10.06 | ₩17,824 | ₩17,824 | ₩17,368 | ₩17,462 | -2.03% | 13.6만 |
| 2026.10.05 | ₩17,663 | ₩17,918 | ₩17,623 | ₩17,730 | +0.38% | 21.1만 |
| 2026.10.02 | ₩17,395 | ₩18,052 | ₩17,395 | ₩17,717 | +1.85% | 20.2만 |
| 2026.10.01 | ₩17,422 | ₩17,549 | ₩17,301 | ₩17,408 | -0.08% | 15.3만 |
| 2026.09.30 | ₩17,435 | ₩17,569 | ₩17,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,341 |
| -0.54% |
| 16.1만 |
| 2026.09.29 | ₩17,703 | ₩17,717 | ₩17,408 | ₩17,435 | -1.52% | 13만 |
|---|
| 2026.09.28 | ₩17,958 | ₩18,106 | ₩17,650 | ₩17,744 | -1.19% | 11.4만 |
|---|
| 2026.09.25 | ₩17,958 | ₩18,133 | ₩17,724 | ₩18,066 | +0.60% | 15.9만 |
|---|
| 2026.09.24 | ₩17,905 | ₩18,146 | ₩17,596 | ₩18,012 | +0.60% | 15.3만 |
|---|
| 2026.09.23 | ₩18,052 | ₩18,066 | ₩17,784 | ₩17,945 | -0.59% | 18.2만 |
|---|
| 2026.09.22 | ₩18,240 | ₩18,294 | ₩17,972 | ₩18,092 | -0.81% | 12.7만 |
|---|
| 2026.09.21 | ₩18,294 | ₩18,428 | ₩17,965 | ₩18,052 | -1.32% | 14.6만 |
|---|
| 2026.09.18 | ₩18,320 | ₩18,320 | ₩17,757 | ₩18,133 | -1.02% | 35.8만 |
|---|
| 2026.09.17 | ₩18,401 | ₩18,676 | ₩18,260 | ₩18,334 | -0.36% | 18.4만 |
|---|
| 2026.09.16 | ₩18,173 | ₩18,575 | ₩18,173 | ₩18,495 | +1.77% | 14.7만 |
|---|
| 2026.09.15 | ₩18,347 | ₩18,394 | ₩17,978 | ₩18,294 | -0.29% | 25.5만 |
|---|
| 2026.09.14 | ₩18,213 | ₩18,602 | ₩17,985 | ₩18,387 | +0.96% | 19.9만 |
|---|
| 2026.09.11 | ₩19,045 | ₩19,313 | ₩18,079 | ₩18,200 | -4.44% | 19.5만 |
|---|
| 2026.09.10 | ₩18,334 | ₩18,454 | ₩17,911 | ₩18,119 | -1.17% | 15.3만 |
|---|
| 2026.09.09 | ₩18,374 | ₩18,575 | ₩18,220 | ₩18,374 | 0.00% | 11.9만 |
|---|
| 2026.09.08 | ₩18,307 | ₩18,508 | ₩18,146 | ₩18,401 | +0.51% | 16.8만 |
|---|
| 2026.09.04 | ₩18,535 | ₩18,562 | ₩18,240 | ₩18,454 | -0.43% | 11만 |
|---|
| 2026.09.03 | ₩18,709 | ₩18,803 | ₩18,454 | ₩18,508 | -1.08% | 9.3만 |
|---|
| 2026.09.02 | ₩18,508 | ₩18,703 | ₩18,387 | ₩18,508 | 0.00% | 13.8만 |
|---|
| 2026.09.01 | ₩18,468 | ₩18,562 | ₩18,133 | ₩18,374 | -0.51% | 14.6만 |
|---|
| 2026.08.31 | ₩18,468 | ₩18,736 | ₩18,367 | ₩18,495 | +0.15% | 14.6만 |
|---|
| 2026.08.28 | ₩18,347 | ₩18,830 | ₩18,347 | ₩18,575 | +1.24% | 10.7만 |
|---|
| 2026.08.27 | ₩18,790 | ₩18,897 | ₩18,441 | ₩18,454 | -1.78% | 13.3만 |
|---|
| 2026.08.26 | ₩18,870 | ₩19,031 | ₩18,729 | ₩18,776 | -0.50% | 19.4만 |
|---|
| 2026.08.25 | ₩18,843 | ₩19,112 | ₩18,642 | ₩18,857 | +0.07% | 11.8만 |
|---|
| 2026.08.24 | ₩18,857 | ₩19,179 | ₩18,723 | ₩18,776 | -0.43% | 12만 |
|---|
| 2026.08.21 | ₩18,562 | ₩18,991 | ₩18,394 | ₩18,951 | +2.10% | 12.4만 |
|---|
| 2026.08.20 | ₩18,414 | ₩18,790 | ₩18,394 | ₩18,522 | +0.58% | 17.9만 |
|---|
| 2026.08.19 | ₩18,535 | ₩18,743 | ₩18,387 | ₩18,441 | -0.51% | 9.4만 |
|---|
| 2026.08.18 | ₩17,690 | ₩18,870 | ₩17,690 | ₩18,642 | +5.38% | 17.3만 |
|---|
| 2026.08.17 | ₩18,495 | ₩18,589 | ₩17,395 | ₩17,596 | -4.86% | 18만 |
|---|
| 2026.08.14 | ₩19,393 | ₩19,393 | ₩18,347 | ₩18,696 | -3.60% | 15.2만 |
|---|
| 2026.08.13 | ₩19,286 | ₩19,380 | ₩19,058 | ₩19,125 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩19,045 | ₩19,353 | ₩19,045 | ₩19,353 | +1.62% | 8.6만 |
|---|
| 2026.08.11 | ₩19,152 | ₩19,259 | ₩19,018 | ₩19,071 | -0.42% | 5.7만 |
|---|
| 2026.08.10 | ₩19,232 | ₩19,447 | ₩18,964 | ₩19,058 | -0.91% | 8.2만 |
|---|
| 2026.08.07 | ₩19,179 | ₩19,407 | ₩18,951 | ₩19,366 | +0.98% | 8.2만 |
|---|
| 2026.08.06 | ₩19,447 | ₩19,662 | ₩19,045 | ₩19,179 | -1.38% | 7.9만 |
|---|
| 2026.08.05 | ₩19,715 | ₩19,715 | ₩19,273 | ₩19,447 | -1.36% | 12.2만 |
|---|
| 2026.08.04 | ₩19,514 | ₩19,702 | ₩19,299 | ₩19,568 | +0.27% | 14.3만 |
|---|
| 2026.08.03 | ₩19,232 | ₩19,588 | ₩19,232 | ₩19,393 | +0.84% | 10.6만 |
|---|
| 2026.07.31 | ₩18,736 | ₩19,085 | ₩18,696 | ₩19,018 | +1.50% | 6.7만 |
|---|
| 2026.07.30 | ₩19,313 | ₩19,313 | ₩18,776 | ₩18,843 | -2.43% | 10.2만 |
|---|
| 2026.07.29 | ₩19,286 | ₩19,581 | ₩18,978 | ₩19,340 | +0.28% | 9.4만 |
|---|
| 2026.07.28 | ₩19,541 | ₩19,541 | ₩19,125 | ₩19,326 | -1.10% | 7.6만 |
|---|
| 2026.07.27 | ₩19,259 | ₩19,822 | ₩19,206 | ₩19,246 | -0.07% | 13.1만 |
|---|
| 2026.07.24 | ₩18,870 | ₩19,232 | ₩18,870 | ₩19,058 | +1.00% | 8.5만 |
|---|
| 2026.07.23 | ₩18,736 | ₩19,092 | ₩18,736 | ₩18,910 | +0.93% | 15.5만 |
|---|
| 2026.07.22 | ₩19,085 | ₩19,085 | ₩18,776 | ₩18,951 | -0.70% | 10만 |
|---|
| 2026.07.21 | ₩18,951 | ₩19,112 | ₩18,723 | ₩18,924 | -0.14% | 9.8만 |
|---|
| 2026.07.20 | ₩18,897 | ₩19,027 | ₩18,750 | ₩18,857 | -0.21% | 8.7만 |
|---|
| 2026.07.17 | ₩19,179 | ₩19,662 | ₩18,910 | ₩18,964 | -1.12% | 9.6만 |
|---|
| 2026.07.16 | ₩19,125 | ₩19,447 | ₩19,125 | ₩19,326 | +1.05% | 9만 |
|---|
| 2026.07.15 | ₩18,750 | ₩19,098 | ₩18,750 | ₩18,964 | +1.14% | 7.5만 |
|---|
| 2026.07.14 | ₩18,803 | ₩19,018 | ₩18,709 | ₩18,910 | +0.57% | 9.1만 |
|---|
| 2026.07.13 | ₩18,978 | ₩19,098 | ₩18,723 | ₩18,843 | -0.71% | 10.8만 |
|---|
| 2026.07.10 | ₩18,830 | ₩19,157 | ₩18,817 | ₩18,897 | +0.36% | 20만 |
|---|
| 2026.07.09 | ₩18,723 | ₩19,125 | ₩18,723 | ₩19,058 | +1.79% | 8.7만 |
|---|
| 2026.07.08 | ₩19,004 | ₩19,192 | ₩18,884 | ₩18,910 | -0.49% | 11.2만 |
|---|
| 2026.07.07 | ₩19,809 | ₩20,050 | ₩19,018 | ₩19,018 | -3.99% | 15.1만 |
|---|
| 2026.07.06 | ₩19,970 | ₩20,413 | ₩19,782 | ₩19,849 | -0.60% | 18.3만 |
|---|
| 2026.07.02 | ₩20,118 | ₩20,372 | ₩19,655 | ₩20,238 | +0.60% | 20.5만 |
|---|
| 2026.07.01 | ₩18,468 | ₩19,957 | ₩18,459 | ₩19,930 | +7.92% | 29.1만 |
|---|
| 2026.06.30 | ₩17,878 | ₩18,334 | ₩17,878 | ₩18,294 | +2.33% | 15.3만 |
|---|
| 2026.06.29 | ₩18,267 | ₩18,387 | ₩17,891 | ₩17,985 | -1.54% | 25.6만 |
|---|
| 2026.06.26 | ₩17,355 | ₩18,227 | ₩17,355 | ₩18,200 | +4.87% | 47.1만 |
|---|
| 2026.06.25 | ₩17,797 | ₩17,797 | ₩17,422 | ₩17,489 | -1.73% | 10.9만 |
|---|
| 2026.06.24 | ₩17,824 | ₩17,958 | ₩17,650 | ₩17,730 | -0.53% | 10.3만 |
|---|
| 2026.06.23 | ₩17,824 | ₩17,985 | ₩17,650 | ₩17,838 | +0.08% | 10.4만 |
|---|
| 2026.06.22 | ₩17,462 | ₩17,905 | ₩17,382 | ₩17,650 | +1.08% | 21.1만 |
|---|
| 2026.06.18 | ₩17,516 | ₩17,703 | ₩17,315 | ₩17,623 | +0.61% | 19.9만 |
|---|
| 2026.06.17 | ₩17,838 | ₩17,918 | ₩17,201 | ₩17,489 | -1.95% | 17.4만 |
|---|
| 2026.06.16 | ₩17,864 | ₩18,642 | ₩17,864 | ₩17,972 | +0.60% | 28.7만 |
|---|
| 2026.06.15 | ₩18,039 | ₩18,480 | ₩17,703 | ₩18,374 | +1.86% | 23.1만 |
|---|
| 2026.06.12 | ₩17,878 | ₩18,481 | ₩17,757 | ₩18,253 | +2.10% | 31.2만 |
|---|
| 2026.06.11 | ₩18,374 | ₩18,562 | ₩17,851 | ₩17,931 | -2.41% | 37.9만 |
|---|
| 2026.06.10 | ₩18,066 | ₩18,387 | ₩17,825 | ₩18,347 | +1.56% | 13.8만 |
|---|
| 2026.06.09 | ₩18,213 | ₩18,568 | ₩17,978 | ₩18,119 | -0.52% | 11.2만 |
|---|
| 2026.06.08 | ₩18,414 | ₩18,548 | ₩17,945 | ₩17,945 | -2.55% | 14.1만 |
|---|
| 2026.06.05 | ₩18,240 | ₩18,589 | ₩18,240 | ₩18,414 | +0.96% | 12.5만 |
|---|
| 2026.06.04 | ₩18,066 | ₩18,367 | ₩17,897 | ₩18,307 | +1.34% | 13.3만 |
|---|
| 2026.06.03 | ₩18,186 | ₩18,240 | ₩17,516 | ₩17,945 | -1.33% | 17.5만 |
|---|
| 2026.06.02 | ₩18,240 | ₩18,508 | ₩18,119 | ₩18,294 | +0.29% | 24.8만 |
|---|
| 2026.06.01 | ₩17,274 | ₩17,636 | ₩17,253 | ₩17,556 | +1.63% | 20만 |
|---|
| 2026.05.29 | ₩17,958 | ₩17,958 | ₩17,180 | ₩17,274 | -3.81% | 19.2만 |
|---|
| 2026.05.28 | ₩17,301 | ₩18,495 | ₩17,288 | ₩17,945 | +3.72% | 67만 |
|---|
| 2026.05.27 | ₩17,033 | ₩17,288 | ₩16,859 | ₩16,885 | -0.87% | 17.4만 |
|---|
| 2026.05.26 | ₩16,698 | ₩17,247 | ₩16,577 | ₩17,100 | +2.41% | 25.4만 |
|---|
| 2026.05.22 | ₩16,403 | ₩16,939 | ₩16,389 | ₩16,805 | +2.45% | 24.4만 |
|---|
| 2026.05.21 | ₩16,349 | ₩16,681 | ₩15,947 | ₩16,537 | +1.15% | 22.3만 |
|---|
| 2026.05.20 | ₩16,389 | ₩16,691 | ₩16,309 | ₩16,483 | +0.57% | 20.3만 |
|---|
| 2026.05.19 | ₩16,604 | ₩16,604 | ₩16,081 | ₩16,362 | -1.45% | 38만 |
|---|
| 2026.05.18 | ₩15,222 | ₩16,791 | ₩15,142 | ₩16,496 | +8.37% | 64.7만 |
|---|
| 2026.05.15 | ₩14,632 | ₩15,123 | ₩14,109 | ₩14,833 | +1.37% | 37.9만 |
|---|
| 2026.05.14 | ₩15,008 | ₩15,558 | ₩14,726 | ₩15,531 | +3.49% | 24.7만 |
|---|
| 2026.05.13 | ₩15,048 | ₩15,209 | ₩14,672 | ₩15,048 | 0.00% | 22.5만 |
|---|
| 2026.05.12 | ₩15,356 | ₩15,410 | ₩14,994 | ₩15,182 | -1.14% | 21.3만 |
|---|
| 2026.05.11 | ₩15,289 | ₩15,464 | ₩14,619 | ₩15,464 | +1.14% | 29.1만 |
|---|
| 2026.05.08 | ₩15,276 | ₩15,410 | ₩14,646 | ₩15,236 | -0.26% | 40만 |
|---|
| 2026.05.07 | ₩15,330 | ₩15,356 | ₩14,941 | ₩15,035 | -1.92% | 28.7만 |
|---|
| 2026.05.06 | ₩16,188 | ₩16,342 | ₩15,081 | ₩15,289 | -5.55% | 32.4만 |
|---|
| 2026.05.05 | ₩16,295 | ₩16,483 | ₩15,987 | ₩16,107 | -1.15% | 22.2만 |
|---|
| 2026.05.04 | ₩16,054 | ₩16,416 | ₩16,054 | ₩16,255 | +1.25% | 21.7만 |
|---|
| 2026.05.01 | ₩16,161 | ₩16,443 | ₩16,094 | ₩16,161 | 0.00% | 18만 |
|---|
| 2026.04.30 | ₩16,228 | ₩16,362 | ₩16,067 | ₩16,121 | -0.66% | 13.2만 |
|---|
| 2026.04.29 | ₩16,255 | ₩16,463 | ₩16,246 | ₩16,349 | +0.58% | 17.8만 |
|---|
| 2026.04.28 | ₩16,429 | ₩16,523 | ₩16,242 | ₩16,349 | -0.49% | 13.6만 |
|---|
| 2026.04.27 | ₩16,429 | ₩16,671 | ₩16,322 | ₩16,335 | -0.57% | 12.2만 |
|---|
| 2026.04.24 | ₩16,416 | ₩16,617 | ₩16,201 | ₩16,523 | +0.65% | 13.3만 |
|---|
| 2026.04.23 | ₩16,631 | ₩16,631 | ₩16,228 | ₩16,510 | -0.73% | 8.6만 |
|---|
| 2026.04.22 | ₩16,550 | ₩16,872 | ₩16,456 | ₩16,631 | +0.49% | 22.7만 |
|---|
| 2026.04.21 | ₩16,563 | ₩16,711 | ₩16,403 | ₩16,483 | -0.49% | 8.3만 |
|---|
| 2026.04.20 | ₩16,389 | ₩16,711 | ₩16,389 | ₩16,590 | +1.23% | 10.4만 |
|---|
| 2026.04.17 | ₩16,429 | ₩16,738 | ₩16,376 | ₩16,429 | 0.00% | 14.2만 |
|---|
| 2026.04.16 | ₩16,322 | ₩16,496 | ₩16,268 | ₩16,362 | +0.25% | 14.4만 |
|---|
| 2026.04.15 | ₩16,121 | ₩16,644 | ₩16,027 | ₩16,362 | +1.50% | 24만 |
|---|
| 2026.04.14 | ₩16,684 | ₩16,825 | ₩16,161 | ₩16,188 | -2.97% | 21.7만 |
|---|
| 2026.04.13 | ₩16,617 | ₩16,845 | ₩16,617 | ₩16,698 | +0.48% | 16만 |
|---|
| 2026.04.10 | ₩16,698 | ₩16,738 | ₩16,441 | ₩16,724 | +0.16% | 8.1만 |
|---|
| 2026.04.09 | ₩16,684 | ₩16,805 | ₩16,537 | ₩16,778 | +0.56% | 9.7만 |
|---|
| 2026.04.08 | ₩17,019 | ₩17,120 | ₩16,624 | ₩16,818 | -1.18% | 15.1만 |
|---|
| 2026.04.07 | ₩16,791 | ₩17,006 | ₩16,657 | ₩16,845 | +0.32% | 24.9만 |
|---|
| 2026.04.06 | ₩16,456 | ₩17,140 | ₩16,447 | ₩16,885 | +2.61% | 22.7만 |
|---|
| 2026.04.02 | ₩16,040 | ₩16,590 | ₩16,040 | ₩16,550 | +3.18% | 16.5만 |
|---|
| 2026.04.01 | ₩15,759 | ₩16,429 | ₩15,759 | ₩16,067 | +1.96% | 18.3만 |
|---|
| 2026.03.31 | ₩15,826 | ₩15,960 | ₩14,793 | ₩15,665 | -1.02% | 27.1만 |
|---|
| 2026.03.30 | ₩15,879 | ₩16,040 | ₩15,665 | ₩16,000 | +0.76% | 11만 |
|---|
| 2026.03.27 | ₩16,255 | ₩16,255 | ₩15,732 | ₩15,799 | -2.81% | 9.1만 |
|---|
| 2026.03.26 | ₩16,309 | ₩16,349 | ₩16,067 | ₩16,268 | -0.25% | 11.6만 |
|---|
| 2026.03.25 | ₩16,577 | ₩16,577 | ₩16,107 | ₩16,161 | -2.51% | 7.7만 |
|---|
| 2026.03.24 | ₩16,349 | ₩16,657 | ₩16,349 | ₩16,403 | +0.33% | 7.8만 |
|---|
| 2026.03.23 | ₩16,014 | ₩16,738 | ₩15,853 | ₩16,496 | +3.02% | 14.9만 |
|---|
| 2026.03.20 | ₩15,866 | ₩15,920 | ₩15,692 | ₩15,826 | -0.25% | 15.7만 |
|---|
| 2026.03.19 | ₩15,973 | ₩16,220 | ₩15,719 | ₩15,786 | -1.18% | 10.8만 |
|---|
| 2026.03.18 | ₩16,309 | ₩16,381 | ₩15,973 | ₩15,987 | -1.97% | 15.4만 |
|---|
| 2026.03.17 | ₩16,537 | ₩16,684 | ₩16,309 | ₩16,389 | -0.89% | 8.8만 |
|---|
| 2026.03.16 | ₩16,362 | ₩16,588 | ₩16,275 | ₩16,496 | +0.82% | 8만 |
|---|
| 2026.03.13 | ₩16,389 | ₩16,389 | ₩16,148 | ₩16,309 | -0.49% | 9만 |
|---|
| 2026.03.12 | ₩16,376 | ₩16,610 | ₩16,322 | ₩16,376 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩16,563 | ₩16,711 | ₩16,349 | ₩16,563 | 0.00% | 7.1만 |
|---|
| 2026.03.10 | ₩16,778 | ₩16,905 | ₩16,590 | ₩16,657 | -0.72% | 9.4만 |
|---|
| 2026.03.09 | ₩16,832 | ₩16,926 | ₩16,483 | ₩16,872 | +0.24% | 8.5만 |
|---|
| 2026.03.06 | ₩16,979 | ₩17,100 | ₩16,738 | ₩17,073 | +0.55% | 11만 |
|---|
| 2026.03.05 | ₩17,247 | ₩17,569 | ₩17,140 | ₩17,194 | -0.31% | 20.3만 |
|---|
| 2026.03.04 | ₩17,315 | ₩17,489 | ₩17,160 | ₩17,382 | +0.39% | 12.8만 |
|---|
| 2026.03.03 | ₩16,845 | ₩17,415 | ₩16,845 | ₩17,247 | +2.39% | 19.7만 |
|---|
| 2026.03.02 | ₩16,376 | ₩17,221 | ₩16,376 | ₩17,127 | +4.59% | 19.3만 |
|---|
| 2026.02.27 | ₩16,443 | ₩16,698 | ₩16,329 | ₩16,563 | +0.73% | 11.8만 |
|---|
| 2026.02.26 | ₩16,349 | ₩16,640 | ₩16,242 | ₩16,523 | +1.07% | 7.8만 |
|---|
| 2026.02.25 | ₩16,201 | ₩16,429 | ₩16,134 | ₩16,376 | +1.08% | 9.2만 |
|---|
| 2026.02.24 | ₩16,215 | ₩16,369 | ₩16,188 | ₩16,228 | +0.08% | 9.4만 |
|---|
| 2026.02.23 | ₩16,282 | ₩16,335 | ₩16,121 | ₩16,175 | -0.66% | 7.6만 |
|---|
| 2026.02.20 | ₩16,309 | ₩16,416 | ₩16,148 | ₩16,389 | +0.49% | 9.7만 |
|---|
| 2026.02.19 | ₩16,362 | ₩16,570 | ₩16,175 | ₩16,309 | -0.33% | 11.2만 |
|---|
| 2026.02.18 | ₩16,523 | ₩16,664 | ₩16,403 | ₩16,416 | -0.65% | 13.7만 |
|---|
| 2026.02.17 | ₩16,738 | ₩16,763 | ₩16,523 | ₩16,563 | -1.04% | 8.3만 |
|---|
| 2026.02.13 | ₩16,590 | ₩16,952 | ₩16,496 | ₩16,765 | +1.05% | 11.2만 |
|---|
| 2026.02.12 | ₩16,872 | ₩16,939 | ₩16,429 | ₩16,510 | -2.15% | 25.8만 |
|---|
| 2026.02.11 | ₩16,885 | ₩16,966 | ₩16,510 | ₩16,751 | -0.79% | 9.5만 |
|---|
| 2026.02.10 | ₩16,926 | ₩17,167 | ₩16,791 | ₩16,926 | 0.00% | 10.2만 |
|---|
| 2026.02.09 | ₩16,899 | ₩16,966 | ₩16,590 | ₩16,845 | -0.32% | 9.1만 |
|---|
| 2026.02.06 | ₩16,818 | ₩16,952 | ₩16,738 | ₩16,818 | 0.00% | 12.1만 |
|---|
| 2026.02.05 | ₩17,301 | ₩17,301 | ₩16,724 | ₩16,778 | -3.02% | 13.7만 |
|---|
| 2026.02.04 | ₩17,167 | ₩17,489 | ₩17,167 | ₩17,261 | +0.55% | 20.3만 |
|---|
| 2026.02.03 | ₩17,100 | ₩17,516 | ₩17,073 | ₩17,073 | -0.16% | 19.1만 |
|---|
| 2026.02.02 | ₩16,403 | ₩17,261 | ₩16,403 | ₩17,140 | +4.50% | 22.9만 |
|---|
| 2026.01.30 | ₩16,215 | ₩16,550 | ₩16,154 | ₩16,376 | +0.99% | 16.8만 |
|---|
| 2026.01.29 | ₩16,040 | ₩16,289 | ₩15,913 | ₩16,255 | +1.34% | 14.4만 |
|---|
| 2026.01.28 | ₩16,349 | ₩16,423 | ₩15,960 | ₩16,067 | -1.72% | 19.3만 |
|---|
| 2026.01.27 | ₩16,242 | ₩16,416 | ₩16,148 | ₩16,322 | +0.50% | 16.4만 |
|---|
| 2026.01.26 | ₩16,416 | ₩16,443 | ₩16,238 | ₩16,268 | -0.90% | 22만 |
|---|
| 2026.01.23 | ₩16,496 | ₩16,557 | ₩16,282 | ₩16,456 | -0.24% | 15.6만 |
|---|
| 2026.01.22 | ₩16,496 | ₩16,563 | ₩16,362 | ₩16,537 | +0.24% | 13.8만 |
|---|
| 2026.01.21 | ₩16,376 | ₩16,644 | ₩16,322 | ₩16,416 | +0.25% | 16.6만 |
|---|
| 2026.01.20 | ₩16,349 | ₩16,590 | ₩16,335 | ₩16,376 | +0.16% | 10.7만 |
|---|
| 2026.01.16 | ₩16,631 | ₩16,657 | ₩16,382 | ₩16,456 | -1.05% | 12만 |
|---|
| 2026.01.15 | ₩16,751 | ₩16,860 | ₩16,644 | ₩16,724 | -0.16% | 11.3만 |
|---|
| 2026.01.14 | ₩16,684 | ₩16,805 | ₩16,618 | ₩16,724 | +0.24% | 6.6만 |
|---|
| 2026.01.13 | ₩16,966 | ₩16,966 | ₩16,597 | ₩16,644 | -1.90% | 7.9만 |
|---|
| 2026.01.12 | ₩16,711 | ₩16,979 | ₩16,711 | ₩16,939 | +1.36% | 11.5만 |
|---|
| 2026.01.09 | ₩16,684 | ₩16,765 | ₩16,456 | ₩16,724 | +0.24% | 10만 |
|---|
| 2026.01.08 | ₩16,644 | ₩16,833 | ₩16,577 | ₩16,711 | +0.40% | 12.6만 |
|---|
| 2026.01.07 | ₩17,033 | ₩17,274 | ₩16,563 | ₩16,724 | -1.81% | 18.6만 |
|---|
| 2026.01.06 | ₩16,765 | ₩17,180 | ₩16,631 | ₩17,033 | +1.60% | 16.6만 |
|---|
| 2026.01.05 | ₩16,805 | ₩17,328 | ₩16,791 | ₩16,805 | 0.00% | 30.5만 |
|---|
| 2026.01.02 | ₩16,563 | ₩17,133 | ₩16,563 | ₩16,872 | +1.86% | 21.8만 |
|---|
| 2025.12.31 | ₩16,470 | ₩16,644 | ₩16,364 | ₩16,590 | +0.73% | 21.1만 |
|---|
| 2025.12.30 | ₩16,698 | ₩16,698 | ₩16,376 | ₩16,376 | -1.93% | 16.4만 |
|---|
| 2025.12.29 | ₩16,698 | ₩16,926 | ₩16,659 | ₩16,711 | +0.08% | 17.1만 |
|---|
| 2025.12.26 | ₩16,939 | ₩16,952 | ₩16,496 | ₩16,738 | -1.19% | 11만 |
|---|
| 2025.12.24 | ₩16,711 | ₩17,113 | ₩16,631 | ₩17,006 | +1.77% | 11.1만 |
|---|
| 2025.12.23 | ₩16,751 | ₩16,857 | ₩16,563 | ₩16,778 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩16,644 | ₩16,852 | ₩16,550 | ₩16,751 | +0.64% | 18.1만 |
|---|
| 2025.12.19 | ₩17,864 | ₩17,864 | ₩16,751 | ₩16,805 | -5.93% | 22.4만 |
|---|
| 2025.12.18 | ₩18,200 | ₩18,320 | ₩17,945 | ₩17,985 | -1.18% | 14.5만 |
|---|
| 2025.12.17 | ₩18,173 | ₩18,535 | ₩18,092 | ₩18,146 | -0.15% | 12.4만 |
|---|
| 2025.12.16 | ₩18,522 | ₩18,548 | ₩18,173 | ₩18,173 | -1.88% | 19.8만 |
|---|
| 2025.12.15 | ₩18,173 | ₩18,495 | ₩17,985 | ₩18,428 | +1.40% | 20.6만 |
|---|
| 2025.12.12 | ₩18,213 | ₩18,535 | ₩18,119 | ₩18,159 | -0.29% | 18.2만 |
|---|
| 2025.12.11 | ₩17,985 | ₩18,307 | ₩17,851 | ₩18,200 | +1.19% | 18만 |
|---|
| 2025.12.10 | ₩17,757 | ₩18,066 | ₩17,703 | ₩17,972 | +1.21% | 25.1만 |
|---|
| 2025.12.09 | ₩17,797 | ₩18,012 | ₩17,522 | ₩17,851 | +0.30% | 18.7만 |
|---|
| 2025.12.08 | ₩17,945 | ₩18,228 | ₩17,824 | ₩17,851 | -0.52% | 19.9만 |
|---|
| 2025.12.05 | ₩17,918 | ₩18,213 | ₩17,879 | ₩18,039 | +0.67% | 15.4만 |
|---|
| 2025.12.04 | ₩17,797 | ₩18,066 | ₩17,569 | ₩18,052 | +1.43% | 24.2만 |
|---|
| 2025.12.03 | ₩17,113 | ₩17,824 | ₩17,033 | ₩17,824 | +4.15% | 21.1만 |
|---|
| 2025.12.02 | ₩16,993 | ₩17,194 | ₩16,904 | ₩17,006 | +0.08% | 16.3만 |
|---|
| 2025.12.01 | ₩16,537 | ₩17,274 | ₩16,537 | ₩17,033 | +3.00% | 27.3만 |
|---|
| 2025.11.28 | ₩16,631 | ₩16,751 | ₩16,322 | ₩16,671 | +0.24% | 12.9만 |
|---|
| 2025.11.26 | ₩16,523 | ₩16,711 | ₩16,362 | ₩16,644 | +0.73% | 12.4만 |
|---|
| 2025.11.25 | ₩16,496 | ₩16,765 | ₩16,456 | ₩16,604 | +0.65% | 19.7만 |
|---|
| 2025.11.24 | ₩16,738 | ₩16,765 | ₩16,429 | ₩16,443 | -1.76% | 18.9만 |
|---|
| 2025.11.21 | ₩16,483 | ₩16,952 | ₩16,376 | ₩16,805 | +1.95% | 20.2만 |
|---|
| 2025.11.20 | ₩16,577 | ₩16,577 | ₩16,268 | ₩16,376 | -1.21% | 25.7만 |
|---|
| 2025.11.19 | ₩16,859 | ₩17,005 | ₩16,403 | ₩16,483 | -2.23% | 16.2만 |
|---|
| 2025.11.18 | ₩17,033 | ₩17,167 | ₩16,711 | ₩16,926 | -0.63% | 19.6만 |
|---|
| 2025.11.17 | ₩15,933 | ₩17,945 | ₩15,933 | ₩17,046 | +6.99% | 41.2만 |
|---|
| 2025.11.14 | ₩16,215 | ₩16,228 | ₩15,155 | ₩15,437 | -4.80% | 34.6만 |
|---|
| 2025.11.13 | ₩16,537 | ₩16,778 | ₩16,255 | ₩16,523 | -0.08% | 24.2만 |
|---|
| 2025.11.12 | ₩16,751 | ₩16,892 | ₩16,349 | ₩16,657 | -0.56% | 18.1만 |
|---|
| 2025.11.11 | ₩16,778 | ₩16,959 | ₩16,644 | ₩16,832 | +0.32% | 17.4만 |
|---|
| 2025.11.10 | ₩16,765 | ₩16,912 | ₩16,590 | ₩16,684 | -0.48% | 13.2만 |
|---|
| 2025.11.07 | ₩16,859 | ₩16,932 | ₩16,563 | ₩16,671 | -1.11% | 18.2만 |
|---|
| 2025.11.06 | ₩16,765 | ₩16,899 | ₩16,577 | ₩16,832 | +0.40% | 15.3만 |
|---|
| 2025.11.05 | ₩16,912 | ₩16,952 | ₩16,657 | ₩16,805 | -0.63% | 18.1만 |
|---|
| 2025.11.04 | ₩17,100 | ₩17,100 | ₩16,738 | ₩16,859 | -1.41% | 14만 |
|---|
| 2025.11.03 | ₩17,154 | ₩17,180 | ₩16,731 | ₩17,180 | +0.16% | 19.5만 |
|---|
| 2025.10.31 | ₩17,100 | ₩17,234 | ₩16,986 | ₩17,060 | -0.24% | 14.3만 |
|---|
| 2025.10.30 | ₩17,328 | ₩17,435 | ₩17,100 | ₩17,127 | -1.16% | 16.9만 |
|---|
| 2025.10.29 | ₩17,985 | ₩18,039 | ₩17,355 | ₩17,355 | -3.50% | 19.4만 |
|---|
| 2025.10.28 | ₩17,958 | ₩18,146 | ₩17,838 | ₩18,066 | +0.60% | 11.9만 |
|---|
| 2025.10.27 | ₩18,723 | ₩18,736 | ₩17,905 | ₩17,931 | -4.23% | 19.3만 |
|---|
| 2025.10.24 | ₩18,481 | ₩18,763 | ₩18,428 | ₩18,750 | +1.45% | 14.6만 |
|---|
| 2025.10.23 | ₩18,508 | ₩18,535 | ₩18,334 | ₩18,414 | -0.51% | 8.9만 |
|---|
| 2025.10.22 | ₩18,575 | ₩18,602 | ₩18,334 | ₩18,428 | -0.79% | 15.6만 |
|---|
| 2025.10.21 | ₩18,803 | ₩18,843 | ₩18,535 | ₩18,575 | -1.21% | 7.4만 |
|---|
| 2025.10.20 | ₩18,642 | ₩18,850 | ₩18,554 | ₩18,763 | +0.65% | 8.8만 |
|---|
| 2025.10.17 | ₩18,508 | ₩18,656 | ₩18,361 | ₩18,454 | -0.29% | 11.4만 |
|---|
| 2025.10.16 | ₩19,004 | ₩19,085 | ₩18,454 | ₩18,589 | -2.19% | 13만 |
|---|
| 2025.10.15 | ₩18,669 | ₩18,929 | ₩18,669 | ₩18,884 | +1.15% | 11.3만 |
|---|
| 2025.10.14 | ₩18,629 | ₩18,814 | ₩18,508 | ₩18,615 | -0.07% | 15.9만 |
|---|
| 2025.10.13 | ₩18,843 | ₩19,058 | ₩18,562 | ₩18,709 | -0.71% | 17.7만 |
|---|
| 2025.10.10 | ₩18,776 | ₩19,246 | ₩18,508 | ₩18,535 | -1.29% | 38만 |
|---|