시장 데이터를 불러오는 중
전체 종목
박스 과거 주가
Box, Inc. Class A Common Stock · BOX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Box, Inc. Class A Common Stock · BOX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,949 | ₩49,459 | ₩48,634 | ₩48,802 | -0.30% | 127.2만 |
| 2026.10.08 | ₩47,849 | ₩48,728 | ₩47,474 | ₩48,694 | +1.77% | 180.6만 |
| 2026.10.07 | ₩47,273 | ₩48,513 | ₩47,259 | ₩47,876 | +1.28% | 220만 |
| 2026.10.06 | ₩47,903 | ₩48,057 | ₩46,777 | ₩47,300 | -1.26% | 147.4만 |
| 2026.10.05 | ₩46,267 | ₩47,715 | ₩46,267 | ₩47,393 | +2.43% | 281.6만 |
| 2026.10.02 | ₩46,602 | ₩47,005 | ₩45,992 | ₩46,254 | -0.75% | 190.3만 |
| 2026.10.01 | ₩45,596 | ₩46,562 | ₩44,604 | ₩46,401 | +1.76% | 284.4만 |
| 2026.09.30 | ₩43,974 | ₩45,301 | ₩43,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,899 |
| +2.10% |
| 297.1만 |
| 2026.09.29 | ₩41,841 | ₩43,954 | ₩41,734 | ₩43,920 | +4.97% | 387만 |
|---|
| 2026.09.28 | ₩41,265 | ₩42,217 | ₩40,822 | ₩42,029 | +1.85% | 233.3만 |
|---|
| 2026.09.25 | ₩43,477 | ₩43,477 | ₩42,016 | ₩42,096 | -3.18% | 207.3만 |
|---|
| 2026.09.24 | ₩44,001 | ₩44,363 | ₩43,182 | ₩43,343 | -1.49% | 216.3만 |
|---|
| 2026.09.23 | ₩44,135 | ₩44,564 | ₩43,605 | ₩43,933 | -0.46% | 198.8만 |
|---|
| 2026.09.22 | ₩45,596 | ₩45,918 | ₩43,477 | ₩44,081 | -3.32% | 348.8만 |
|---|
| 2026.09.21 | ₩45,355 | ₩45,543 | ₩44,859 | ₩45,073 | -0.62% | 311.1만 |
|---|
| 2026.09.18 | ₩46,669 | ₩46,669 | ₩45,140 | ₩45,221 | -3.10% | 482.7만 |
|---|
| 2026.09.17 | ₩46,200 | ₩47,072 | ₩45,791 | ₩46,495 | +0.64% | 359.9만 |
|---|
| 2026.09.16 | ₩45,972 | ₩47,192 | ₩45,772 | ₩46,481 | +1.11% | 275.4만 |
|---|
| 2026.09.15 | ₩46,200 | ₩47,367 | ₩46,200 | ₩46,669 | +1.02% | 286.7만 |
|---|
| 2026.09.14 | ₩46,481 | ₩47,179 | ₩46,012 | ₩46,750 | +0.58% | 234.3만 |
|---|
| 2026.09.11 | ₩45,717 | ₩46,106 | ₩45,127 | ₩45,261 | -1.00% | 171.4만 |
|---|
| 2026.09.10 | ₩46,347 | ₩46,696 | ₩45,409 | ₩45,757 | -1.27% | 242.4만 |
|---|
| 2026.09.09 | ₩46,026 | ₩46,408 | ₩45,328 | ₩46,254 | +0.50% | 169.2만 |
|---|
| 2026.09.08 | ₩46,750 | ₩46,763 | ₩45,395 | ₩45,999 | -1.61% | 241.9만 |
|---|
| 2026.09.04 | ₩47,769 | ₩47,997 | ₩46,575 | ₩47,192 | -1.21% | 165.9만 |
|---|
| 2026.09.03 | ₩47,326 | ₩48,346 | ₩46,590 | ₩48,225 | +1.90% | 242.1만 |
|---|
| 2026.09.02 | ₩47,018 | ₩47,423 | ₩46,374 | ₩46,388 | -1.34% | 220.4만 |
|---|
| 2026.09.01 | ₩47,863 | ₩48,131 | ₩46,797 | ₩47,152 | -1.49% | 414.6만 |
|---|
| 2026.08.31 | ₩46,562 | ₩48,734 | ₩46,502 | ₩47,983 | +3.05% | 451.7만 |
|---|
| 2026.08.28 | ₩46,602 | ₩48,493 | ₩46,475 | ₩46,911 | +0.66% | 439.2만 |
|---|
| 2026.08.27 | ₩45,315 | ₩46,897 | ₩45,275 | ₩46,589 | +2.81% | 587.8만 |
|---|
| 2026.08.26 | ₩45,999 | ₩46,267 | ₩43,805 | ₩44,778 | -2.65% | 596.4만 |
|---|
| 2026.08.25 | ₩44,698 | ₩45,315 | ₩43,853 | ₩44,255 | -0.99% | 430.9만 |
|---|
| 2026.08.24 | ₩44,094 | ₩45,047 | ₩44,014 | ₩44,886 | +1.79% | 409.6만 |
|---|
| 2026.08.21 | ₩43,618 | ₩44,376 | ₩43,357 | ₩44,135 | +1.18% | 140.7만 |
|---|
| 2026.08.20 | ₩44,389 | ₩44,792 | ₩44,068 | ₩44,121 | -0.60% | 143.3만 |
|---|
| 2026.08.19 | ₩43,813 | ₩44,966 | ₩43,799 | ₩44,416 | +1.38% | 190.5만 |
|---|
| 2026.08.18 | ₩43,907 | ₩44,510 | ₩43,491 | ₩43,504 | -0.92% | 222.7만 |
|---|
| 2026.08.17 | ₩43,182 | ₩43,766 | ₩42,820 | ₩43,303 | +0.28% | 267.9만 |
|---|
| 2026.08.14 | ₩45,006 | ₩45,382 | ₩43,719 | ₩43,786 | -2.71% | 180.3만 |
|---|
| 2026.08.13 | ₩43,799 | ₩45,281 | ₩43,162 | ₩45,114 | +3.00% | 323.5만 |
|---|
| 2026.08.12 | ₩43,250 | ₩43,947 | ₩42,930 | ₩43,384 | +0.31% | 179.5만 |
|---|
| 2026.08.11 | ₩44,658 | ₩45,368 | ₩43,705 | ₩44,027 | -1.41% | 334.1만 |
|---|
| 2026.08.10 | ₩43,907 | ₩45,402 | ₩43,907 | ₩45,060 | +2.63% | 182.9만 |
|---|
| 2026.08.07 | ₩43,075 | ₩44,604 | ₩42,733 | ₩44,577 | +3.49% | 207.9만 |
|---|
| 2026.08.06 | ₩42,257 | ₩42,713 | ₩41,788 | ₩42,713 | +1.08% | 353만 |
|---|
| 2026.08.05 | ₩42,364 | ₩43,304 | ₩42,163 | ₩42,914 | +1.30% | 201.6만 |
|---|
| 2026.08.04 | ₩41,855 | ₩43,182 | ₩41,754 | ₩42,592 | +1.76% | 805.2만 |
|---|
| 2026.08.03 | ₩43,022 | ₩43,786 | ₩42,351 | ₩42,512 | -1.18% | 218.6만 |
|---|
| 2026.07.31 | ₩41,345 | ₩42,418 | ₩41,144 | ₩42,311 | +2.34% | 187만 |
|---|
| 2026.07.30 | ₩42,834 | ₩42,834 | ₩40,628 | ₩41,694 | -2.66% | 234만 |
|---|
| 2026.07.29 | ₩42,499 | ₩43,732 | ₩42,230 | ₩43,477 | +2.30% | 323.5만 |
|---|
| 2026.07.28 | ₩41,104 | ₩42,472 | ₩40,970 | ₩42,244 | +2.77% | 292.2만 |
|---|
| 2026.07.27 | ₩39,696 | ₩41,171 | ₩39,508 | ₩40,433 | +1.86% | 288.9만 |
|---|
| 2026.07.24 | ₩38,717 | ₩39,139 | ₩38,341 | ₩38,904 | +0.48% | 209.2만 |
|---|
| 2026.07.23 | ₩38,422 | ₩38,556 | ₩37,624 | ₩37,925 | -1.29% | 303.1만 |
|---|
| 2026.07.22 | ₩40,192 | ₩40,453 | ₩37,711 | ₩38,153 | -5.07% | 295.4만 |
|---|
| 2026.07.21 | ₩40,406 | ₩41,322 | ₩40,145 | ₩40,152 | -0.63% | 338.2만 |
|---|
| 2026.07.20 | ₩40,339 | ₩41,493 | ₩40,246 | ₩41,372 | +2.56% | 267만 |
|---|
| 2026.07.17 | ₩41,841 | ₩42,512 | ₩40,849 | ₩40,876 | -2.31% | 305.4만 |
|---|
| 2026.07.16 | ₩41,412 | ₩42,686 | ₩41,117 | ₩42,123 | +1.72% | 445.9만 |
|---|
| 2026.07.15 | ₩40,728 | ₩41,975 | ₩40,675 | ₩40,862 | +0.33% | 324.4만 |
|---|
| 2026.07.14 | ₩37,952 | ₩40,420 | ₩37,912 | ₩40,232 | +6.01% | 347.4만 |
|---|
| 2026.07.13 | ₩38,851 | ₩39,615 | ₩38,670 | ₩39,441 | +1.52% | 179.8만 |
|---|
| 2026.07.10 | ₩39,092 | ₩39,173 | ₩38,274 | ₩38,408 | -1.75% | 236.1만 |
|---|
| 2026.07.09 | ₩37,644 | ₩38,730 | ₩37,184 | ₩38,623 | +2.60% | 219.2만 |
|---|
| 2026.07.08 | ₩38,234 | ₩39,173 | ₩37,979 | ₩38,730 | +1.30% | 258.9만 |
|---|
| 2026.07.07 | ₩38,355 | ₩39,153 | ₩38,247 | ₩38,690 | +0.87% | 255.9만 |
|---|
| 2026.07.06 | ₩36,920 | ₩38,086 | ₩36,658 | ₩38,019 | +2.98% | 199.1만 |
|---|
| 2026.07.02 | ₩36,571 | ₩37,711 | ₩35,930 | ₩37,402 | +2.27% | 232.8만 |
|---|
| 2026.07.01 | ₩36,383 | ₩37,456 | ₩36,209 | ₩36,812 | +1.18% | 257.1만 |
|---|
| 2026.06.30 | ₩35,096 | ₩36,028 | ₩35,096 | ₩35,592 | +1.41% | 191.9만 |
|---|
| 2026.06.29 | ₩35,900 | ₩36,638 | ₩35,538 | ₩35,632 | -0.75% | 238.9만 |
|---|
| 2026.06.26 | ₩33,527 | ₩35,585 | ₩33,513 | ₩35,485 | +5.84% | 379.1만 |
|---|
| 2026.06.25 | ₩33,487 | ₩34,311 | ₩33,205 | ₩33,433 | -0.16% | 144.2만 |
|---|
| 2026.06.24 | ₩33,527 | ₩34,841 | ₩33,399 | ₩34,144 | +1.84% | 195.9만 |
|---|
| 2026.06.23 | ₩33,165 | ₩33,741 | ₩32,964 | ₩33,500 | +1.01% | 164.2만 |
|---|
| 2026.06.22 | ₩32,937 | ₩33,835 | ₩32,276 | ₩32,668 | -0.81% | 260.2만 |
|---|
| 2026.06.18 | ₩33,124 | ₩33,647 | ₩32,736 | ₩33,312 | +0.57% | 430.1만 |
|---|
| 2026.06.17 | ₩33,862 | ₩34,492 | ₩33,218 | ₩33,446 | -1.23% | 271.9만 |
|---|
| 2026.06.16 | ₩34,358 | ₩34,801 | ₩34,010 | ₩34,398 | +0.12% | 154.5만 |
|---|
| 2026.06.15 | ₩34,063 | ₩34,680 | ₩33,728 | ₩34,211 | +0.43% | 197.4만 |
|---|
| 2026.06.12 | ₩33,956 | ₩34,291 | ₩33,326 | ₩34,050 | +0.28% | 129.5만 |
|---|
| 2026.06.11 | ₩34,962 | ₩35,109 | ₩34,130 | ₩34,184 | -2.22% | 221.6만 |
|---|
| 2026.06.10 | ₩35,096 | ₩35,793 | ₩34,667 | ₩35,512 | +1.18% | 156.9만 |
|---|
| 2026.06.09 | ₩35,069 | ₩35,726 | ₩34,748 | ₩35,592 | +1.49% | 212.8만 |
|---|
| 2026.06.08 | ₩35,619 | ₩35,967 | ₩35,270 | ₩35,605 | -0.04% | 134.3만 |
|---|
| 2026.06.05 | ₩36,437 | ₩36,745 | ₩35,552 | ₩35,780 | -1.80% | 199.4만 |
|---|
| 2026.06.04 | ₩36,370 | ₩36,651 | ₩35,753 | ₩35,900 | -1.29% | 169.3만 |
|---|
| 2026.06.03 | ₩36,504 | ₩36,672 | ₩35,364 | ₩35,793 | -1.95% | 189.1만 |
|---|
| 2026.06.02 | ₩37,389 | ₩37,570 | ₩36,450 | ₩37,094 | -0.79% | 200.8만 |
|---|
| 2026.06.01 | ₩37,161 | ₩38,623 | ₩36,167 | ₩38,609 | +3.90% | 421.2만 |
|---|
| 2026.05.29 | ₩33,862 | ₩36,370 | ₩33,694 | ₩36,155 | +6.77% | 462.9만 |
|---|
| 2026.05.28 | ₩33,527 | ₩34,693 | ₩33,487 | ₩33,862 | +1.00% | 329.7만 |
|---|
| 2026.05.27 | ₩34,868 | ₩34,868 | ₩32,454 | ₩33,084 | -5.12% | 552.2만 |
|---|
| 2026.05.26 | ₩34,667 | ₩35,149 | ₩34,358 | ₩34,358 | -0.89% | 564.7만 |
|---|
| 2026.05.22 | ₩34,358 | ₩35,069 | ₩34,318 | ₩34,734 | +1.09% | 193만 |
|---|
| 2026.05.21 | ₩33,929 | ₩34,338 | ₩33,379 | ₩34,063 | +0.40% | 146.9만 |
|---|
| 2026.05.20 | ₩33,849 | ₩34,573 | ₩33,165 | ₩34,519 | +1.98% | 167.6만 |
|---|
| 2026.05.19 | ₩35,136 | ₩35,605 | ₩34,325 | ₩34,466 | -1.91% | 250.2만 |
|---|
| 2026.05.18 | ₩32,937 | ₩34,660 | ₩32,836 | ₩34,559 | +4.93% | 270.3만 |
|---|
| 2026.05.15 | ₩32,427 | ₩33,487 | ₩32,400 | ₩33,084 | +2.03% | 189.9만 |
|---|
| 2026.05.14 | ₩32,092 | ₩32,615 | ₩31,649 | ₩32,266 | +0.54% | 153.2만 |
|---|
| 2026.05.13 | ₩31,944 | ₩31,951 | ₩31,301 | ₩31,810 | -0.42% | 183.6만 |
|---|
| 2026.05.12 | ₩32,977 | ₩33,366 | ₩32,145 | ₩32,253 | -2.20% | 224.7만 |
|---|
| 2026.05.11 | ₩33,916 | ₩34,519 | ₩32,581 | ₩32,856 | -3.12% | 275만 |
|---|
| 2026.05.08 | ₩33,929 | ₩34,533 | ₩33,366 | ₩34,492 | +1.66% | 233.7만 |
|---|
| 2026.05.07 | ₩33,071 | ₩34,868 | ₩33,071 | ₩34,452 | +4.18% | 373.5만 |
|---|
| 2026.05.06 | ₩33,191 | ₩33,339 | ₩32,347 | ₩32,508 | -2.06% | 187.2만 |
|---|
| 2026.05.05 | ₩33,714 | ₩34,130 | ₩33,540 | ₩33,808 | +0.28% | 149.3만 |
|---|
| 2026.05.04 | ₩33,419 | ₩34,492 | ₩33,419 | ₩33,822 | +1.20% | 175.2만 |
|---|
| 2026.05.01 | ₩33,044 | ₩33,822 | ₩32,534 | ₩33,540 | +1.50% | 201.6만 |
|---|
| 2026.04.30 | ₩32,561 | ₩32,749 | ₩32,011 | ₩32,454 | -0.33% | 218.7만 |
|---|
| 2026.04.29 | ₩32,682 | ₩33,098 | ₩32,387 | ₩33,071 | +1.19% | 158.5만 |
|---|
| 2026.04.28 | ₩32,642 | ₩33,366 | ₩32,642 | ₩32,856 | +0.66% | 202.2만 |
|---|
| 2026.04.27 | ₩32,387 | ₩33,165 | ₩32,266 | ₩32,266 | -0.37% | 221.7만 |
|---|
| 2026.04.24 | ₩31,649 | ₩32,581 | ₩31,488 | ₩32,575 | +2.92% | 166.5만 |
|---|
| 2026.04.23 | ₩31,877 | ₩32,253 | ₩30,737 | ₩31,569 | -0.97% | 242.8만 |
|---|
| 2026.04.22 | ₩32,615 | ₩32,943 | ₩32,467 | ₩32,883 | +0.82% | 186.2만 |
|---|
| 2026.04.21 | ₩32,132 | ₩33,158 | ₩32,011 | ₩32,628 | +1.54% | 202.3만 |
|---|
| 2026.04.20 | ₩31,797 | ₩32,400 | ₩31,710 | ₩32,105 | +0.97% | 179.3만 |
|---|
| 2026.04.17 | ₩32,615 | ₩32,749 | ₩31,515 | ₩31,850 | -2.34% | 221.9만 |
|---|
| 2026.04.16 | ₩32,414 | ₩32,903 | ₩31,703 | ₩32,038 | -1.16% | 212.1만 |
|---|
| 2026.04.15 | ₩30,214 | ₩32,011 | ₩29,960 | ₩31,931 | +5.68% | 320만 |
|---|
| 2026.04.14 | ₩30,214 | ₩30,804 | ₩29,718 | ₩29,933 | -0.93% | 194.1만 |
|---|
| 2026.04.13 | ₩28,712 | ₩29,986 | ₩28,618 | ₩29,973 | +4.39% | 324.4만 |
|---|
| 2026.04.10 | ₩29,973 | ₩30,322 | ₩28,632 | ₩28,659 | -4.38% | 336.8만 |
|---|
| 2026.04.09 | ₩30,845 | ₩30,992 | ₩29,718 | ₩30,094 | -2.43% | 283.6만 |
|---|
| 2026.04.08 | ₩32,615 | ₩32,923 | ₩31,086 | ₩31,086 | -4.69% | 214.8만 |
|---|
| 2026.04.07 | ₩32,280 | ₩32,762 | ₩32,132 | ₩32,199 | -0.25% | 145.1만 |
|---|
| 2026.04.06 | ₩32,387 | ₩32,709 | ₩32,092 | ₩32,414 | +0.08% | 169.8만 |
|---|
| 2026.04.02 | ₩31,770 | ₩32,400 | ₩31,381 | ₩32,213 | +1.39% | 169.9만 |
|---|
| 2026.04.01 | ₩31,689 | ₩31,958 | ₩31,086 | ₩31,743 | +0.17% | 153.2만 |
|---|
| 2026.03.31 | ₩31,502 | ₩32,186 | ₩31,166 | ₩31,703 | +0.64% | 211.1만 |
|---|
| 2026.03.30 | ₩31,126 | ₩32,360 | ₩31,059 | ₩31,274 | +0.47% | 348.2만 |
|---|
| 2026.03.27 | ₩31,327 | ₩31,529 | ₩30,690 | ₩30,938 | -1.24% | 329.2만 |
|---|
| 2026.03.26 | ₩31,569 | ₩32,722 | ₩31,569 | ₩31,944 | +1.19% | 221.1만 |
|---|
| 2026.03.25 | ₩32,280 | ₩32,440 | ₩31,327 | ₩31,730 | -1.70% | 237.8만 |
|---|
| 2026.03.24 | ₩32,601 | ₩32,655 | ₩31,301 | ₩31,649 | -2.92% | 232.8만 |
|---|
| 2026.03.23 | ₩32,682 | ₩33,185 | ₩32,400 | ₩32,883 | +0.62% | 328.5만 |
|---|
| 2026.03.20 | ₩32,843 | ₩33,218 | ₩32,145 | ₩33,017 | +0.53% | 453.4만 |
|---|
| 2026.03.19 | ₩32,615 | ₩33,359 | ₩31,689 | ₩31,998 | -1.89% | 182.9만 |
|---|
| 2026.03.18 | ₩32,440 | ₩33,124 | ₩32,199 | ₩33,044 | +1.86% | 164.7만 |
|---|
| 2026.03.17 | ₩32,668 | ₩33,513 | ₩32,548 | ₩32,803 | +0.41% | 170.3만 |
|---|
| 2026.03.16 | ₩33,433 | ₩33,714 | ₩32,642 | ₩32,655 | -2.33% | 181.4만 |
|---|
| 2026.03.13 | ₩33,205 | ₩34,050 | ₩33,057 | ₩33,379 | +0.53% | 227.8만 |
|---|
| 2026.03.12 | ₩33,111 | ₩33,741 | ₩32,943 | ₩33,124 | +0.04% | 363.5만 |
|---|
| 2026.03.11 | ₩33,460 | ₩33,594 | ₩32,695 | ₩33,071 | -1.16% | 184.6만 |
|---|
| 2026.03.10 | ₩33,875 | ₩34,197 | ₩32,494 | ₩33,299 | -1.70% | 206.6만 |
|---|
| 2026.03.09 | ₩33,822 | ₩34,157 | ₩33,138 | ₩34,117 | +0.87% | 241.1만 |
|---|
| 2026.03.06 | ₩34,573 | ₩35,163 | ₩34,173 | ₩34,398 | -0.50% | 239.3만 |
|---|
| 2026.03.05 | ₩35,337 | ₩35,740 | ₩34,490 | ₩35,002 | -0.95% | 432.8만 |
|---|
| 2026.03.04 | ₩34,707 | ₩35,947 | ₩33,795 | ₩35,337 | +1.82% | 658.4만 |
|---|
| 2026.03.03 | ₩31,193 | ₩32,588 | ₩31,166 | ₩32,078 | +2.84% | 374.1만 |
|---|
| 2026.03.02 | ₩31,032 | ₩32,259 | ₩30,945 | ₩31,622 | +1.90% | 312.8만 |
|---|
| 2026.02.27 | ₩31,462 | ₩31,676 | ₩30,871 | ₩31,582 | +0.38% | 311.4만 |
|---|
| 2026.02.26 | ₩31,166 | ₩32,213 | ₩30,831 | ₩32,052 | +2.84% | 270.7만 |
|---|
| 2026.02.25 | ₩30,134 | ₩30,932 | ₩29,812 | ₩30,858 | +2.40% | 195.9만 |
|---|
| 2026.02.24 | ₩29,866 | ₩31,448 | ₩29,718 | ₩30,603 | +2.47% | 274.9만 |
|---|
| 2026.02.23 | ₩30,442 | ₩30,442 | ₩28,981 | ₩29,262 | -3.88% | 216.9만 |
|---|
| 2026.02.20 | ₩30,415 | ₩31,341 | ₩30,322 | ₩30,670 | +0.84% | 152.5만 |
|---|
| 2026.02.19 | ₩30,523 | ₩30,791 | ₩30,221 | ₩30,469 | -0.18% | 161.8만 |
|---|
| 2026.02.18 | ₩30,402 | ₩30,757 | ₩30,094 | ₩30,550 | +0.49% | 158.1만 |
|---|
| 2026.02.17 | ₩31,140 | ₩31,435 | ₩30,067 | ₩30,415 | -2.33% | 220.6만 |
|---|
| 2026.02.13 | ₩30,845 | ₩31,280 | ₩30,513 | ₩31,099 | +0.83% | 277.8만 |
|---|
| 2026.02.12 | ₩31,314 | ₩31,582 | ₩30,241 | ₩30,576 | -2.36% | 357.2만 |
|---|
| 2026.02.11 | ₩32,454 | ₩32,964 | ₩30,818 | ₩31,287 | -3.60% | 424만 |
|---|
| 2026.02.10 | ₩33,232 | ₩33,460 | ₩32,695 | ₩32,843 | -1.17% | 204.9만 |
|---|
| 2026.02.09 | ₩32,896 | ₩33,131 | ₩32,092 | ₩32,883 | -0.04% | 207.5만 |
|---|
| 2026.02.06 | ₩32,990 | ₩33,513 | ₩32,622 | ₩33,084 | +0.28% | 307.2만 |
|---|
| 2026.02.05 | ₩33,044 | ₩33,956 | ₩32,454 | ₩32,601 | -1.34% | 238만 |
|---|
| 2026.02.04 | ₩32,239 | ₩33,406 | ₩31,971 | ₩33,165 | +2.87% | 396.5만 |
|---|
| 2026.02.03 | ₩34,010 | ₩34,291 | ₩31,783 | ₩32,575 | -4.22% | 646.5만 |
|---|
| 2026.02.02 | ₩34,211 | ₩34,707 | ₩33,835 | ₩34,707 | +1.45% | 231.2만 |
|---|
| 2026.01.30 | ₩34,103 | ₩34,600 | ₩33,782 | ₩33,996 | -0.31% | 262.5만 |
|---|
| 2026.01.29 | ₩34,989 | ₩34,989 | ₩33,728 | ₩34,184 | -2.30% | 364.9만 |
|---|
| 2026.01.28 | ₩35,793 | ₩36,008 | ₩35,310 | ₩35,498 | -0.82% | 203.3만 |
|---|
| 2026.01.27 | ₩36,115 | ₩36,195 | ₩35,196 | ₩35,619 | -1.37% | 142.5만 |
|---|
| 2026.01.26 | ₩35,646 | ₩36,182 | ₩35,377 | ₩36,048 | +1.13% | 219.3만 |
|---|
| 2026.01.23 | ₩35,740 | ₩36,423 | ₩35,324 | ₩35,512 | -0.64% | 150만 |
|---|
| 2026.01.22 | ₩34,948 | ₩35,726 | ₩34,801 | ₩35,726 | +2.23% | 211.3만 |
|---|
| 2026.01.21 | ₩34,667 | ₩35,418 | ₩34,573 | ₩34,895 | +0.66% | 227.5만 |
|---|
| 2026.01.20 | ₩34,559 | ₩35,310 | ₩34,519 | ₩34,707 | +0.43% | 376.5만 |
|---|
| 2026.01.16 | ₩35,740 | ₩35,766 | ₩34,633 | ₩34,667 | -3.00% | 283.2만 |
|---|
| 2026.01.15 | ₩36,343 | ₩36,450 | ₩35,552 | ₩35,632 | -1.96% | 422.5만 |
|---|
| 2026.01.14 | ₩37,577 | ₩37,813 | ₩36,236 | ₩36,584 | -2.64% | 392만 |
|---|
| 2026.01.13 | ₩39,629 | ₩39,964 | ₩37,583 | ₩37,805 | -4.60% | 404.5만 |
|---|
| 2026.01.12 | ₩39,870 | ₩40,018 | ₩39,267 | ₩39,669 | -0.50% | 244.6만 |
|---|
| 2026.01.09 | ₩39,562 | ₩40,044 | ₩39,454 | ₩39,843 | +0.71% | 201.3만 |
|---|
| 2026.01.08 | ₩40,138 | ₩40,406 | ₩39,454 | ₩39,655 | -1.20% | 225.3만 |
|---|
| 2026.01.07 | ₩39,293 | ₩40,393 | ₩38,985 | ₩40,246 | +2.42% | 256.8만 |
|---|
| 2026.01.06 | ₩38,113 | ₩39,186 | ₩37,979 | ₩39,065 | +2.50% | 263.3만 |
|---|
| 2026.01.05 | ₩38,220 | ₩38,717 | ₩38,220 | ₩38,274 | +0.14% | 197.1만 |
|---|
| 2026.01.02 | ₩40,111 | ₩40,165 | ₩38,556 | ₩38,663 | -3.61% | 238.2만 |
|---|
| 2025.12.31 | ₩40,769 | ₩40,903 | ₩39,997 | ₩40,111 | -1.61% | 157.7만 |
|---|
| 2025.12.30 | ₩40,836 | ₩41,117 | ₩40,668 | ₩40,782 | -0.13% | 160.2만 |
|---|
| 2025.12.29 | ₩40,339 | ₩41,104 | ₩40,138 | ₩41,077 | +1.83% | 211.4만 |
|---|
| 2025.12.26 | ₩39,937 | ₩40,366 | ₩39,807 | ₩40,339 | +1.01% | 108.9만 |
|---|
| 2025.12.24 | ₩39,830 | ₩40,031 | ₩39,448 | ₩39,964 | +0.34% | 90.8만 |
|---|
| 2025.12.23 | ₩40,286 | ₩40,507 | ₩39,669 | ₩39,910 | -0.93% | 179.8만 |
|---|
| 2025.12.22 | ₩40,742 | ₩41,157 | ₩40,339 | ₩40,420 | -0.79% | 181.5만 |
|---|
| 2025.12.19 | ₩40,393 | ₩41,010 | ₩40,299 | ₩40,822 | +1.06% | 337.5만 |
|---|
| 2025.12.18 | ₩40,460 | ₩40,701 | ₩40,138 | ₩40,541 | +0.20% | 168.5만 |
|---|
| 2025.12.17 | ₩40,178 | ₩40,889 | ₩39,857 | ₩40,473 | +0.73% | 217.2만 |
|---|
| 2025.12.16 | ₩39,709 | ₩40,420 | ₩39,629 | ₩40,246 | +1.35% | 200.2만 |
|---|
| 2025.12.15 | ₩40,232 | ₩40,809 | ₩39,749 | ₩39,843 | -0.97% | 228.6만 |
|---|
| 2025.12.12 | ₩40,232 | ₩40,742 | ₩40,219 | ₩40,406 | +0.43% | 180.3만 |
|---|
| 2025.12.11 | ₩40,715 | ₩41,097 | ₩40,339 | ₩40,487 | -0.56% | 196.2만 |
|---|
| 2025.12.10 | ₩41,493 | ₩41,707 | ₩40,675 | ₩40,755 | -1.78% | 210.5만 |
|---|
| 2025.12.09 | ₩41,841 | ₩42,257 | ₩41,613 | ₩41,949 | +0.26% | 211.2만 |
|---|
| 2025.12.08 | ₩42,244 | ₩42,673 | ₩41,815 | ₩41,908 | -0.79% | 233.1만 |
|---|
| 2025.12.05 | ₩42,512 | ₩42,807 | ₩41,627 | ₩42,405 | -0.25% | 228.8만 |
|---|
| 2025.12.04 | ₩43,464 | ₩43,786 | ₩42,324 | ₩42,659 | -1.85% | 269만 |
|---|
| 2025.12.03 | ₩39,186 | ₩43,927 | ₩39,159 | ₩43,156 | +10.13% | 698.5만 |
|---|
| 2025.12.02 | ₩39,535 | ₩41,452 | ₩39,535 | ₩40,460 | +2.34% | 404.6만 |
|---|
| 2025.12.01 | ₩39,092 | ₩40,071 | ₩38,583 | ₩39,374 | +0.72% | 249.2만 |
|---|
| 2025.11.28 | ₩39,830 | ₩39,977 | ₩39,441 | ₩39,615 | -0.54% | 127.3만 |
|---|
| 2025.11.26 | ₩40,071 | ₩40,728 | ₩39,803 | ₩39,803 | -0.67% | 213.9만 |
|---|
| 2025.11.25 | ₩40,353 | ₩40,836 | ₩40,071 | ₩40,232 | -0.30% | 162.5만 |
|---|
| 2025.11.24 | ₩40,473 | ₩40,795 | ₩40,152 | ₩40,299 | -0.43% | 201.3만 |
|---|
| 2025.11.21 | ₩38,918 | ₩40,735 | ₩38,489 | ₩40,634 | +4.41% | 226.1만 |
|---|
| 2025.11.20 | ₩40,219 | ₩40,232 | ₩38,797 | ₩38,864 | -3.37% | 226.1만 |
|---|
| 2025.11.19 | ₩39,682 | ₩39,796 | ₩38,797 | ₩39,119 | -1.42% | 272.2만 |
|---|
| 2025.11.18 | ₩41,104 | ₩41,271 | ₩39,159 | ₩39,736 | -3.33% | 309.5만 |
|---|
| 2025.11.17 | ₩42,780 | ₩43,518 | ₩41,198 | ₩41,238 | -3.61% | 267.8만 |
|---|
| 2025.11.14 | ₩42,753 | ₩43,022 | ₩42,301 | ₩42,928 | +0.41% | 179.1만 |
|---|
| 2025.11.13 | ₩42,847 | ₩43,357 | ₩42,686 | ₩42,901 | +0.13% | 119.3만 |
|---|
| 2025.11.12 | ₩43,571 | ₩43,732 | ₩42,847 | ₩42,861 | -1.63% | 372.4만 |
|---|
| 2025.11.11 | ₩42,901 | ₩43,263 | ₩42,659 | ₩43,062 | +0.38% | 103.1만 |
|---|
| 2025.11.10 | ₩42,043 | ₩43,109 | ₩41,935 | ₩42,847 | +1.91% | 159.6만 |
|---|
| 2025.11.07 | ₩41,707 | ₩42,351 | ₩41,466 | ₩42,043 | +0.80% | 167.8만 |
|---|
| 2025.11.06 | ₩41,788 | ₩42,089 | ₩41,452 | ₩41,721 | -0.16% | 138.4만 |
|---|
| 2025.11.05 | ₩42,499 | ₩42,579 | ₩41,721 | ₩42,069 | -1.01% | 168.9만 |
|---|
| 2025.11.04 | ₩43,182 | ₩43,182 | ₩41,989 | ₩42,271 | -2.11% | 136.8만 |
|---|
| 2025.11.03 | ₩43,048 | ₩43,223 | ₩42,659 | ₩43,223 | +0.40% | 140.8만 |
|---|
| 2025.10.31 | ₩42,539 | ₩43,156 | ₩42,418 | ₩43,035 | +1.17% | 138.8만 |
|---|
| 2025.10.30 | ₩42,338 | ₩42,941 | ₩42,069 | ₩42,713 | +0.89% | 207.6만 |
|---|
| 2025.10.29 | ₩43,464 | ₩43,585 | ₩41,962 | ₩42,472 | -2.28% | 302.9만 |
|---|
| 2025.10.28 | ₩43,759 | ₩44,141 | ₩43,571 | ₩43,773 | +0.03% | 167.2만 |
|---|
| 2025.10.27 | ₩44,443 | ₩44,557 | ₩43,826 | ₩43,840 | -1.36% | 132.7만 |
|---|
| 2025.10.24 | ₩44,966 | ₩45,134 | ₩44,342 | ₩44,456 | -1.13% | 129.8만 |
|---|
| 2025.10.23 | ₩44,711 | ₩44,919 | ₩44,403 | ₩44,631 | -0.18% | 136.9만 |
|---|
| 2025.10.22 | ₩44,845 | ₩45,435 | ₩44,644 | ₩44,912 | +0.15% | 136.8만 |
|---|
| 2025.10.21 | ₩44,376 | ₩45,033 | ₩44,275 | ₩44,966 | +1.33% | 125.4만 |
|---|
| 2025.10.20 | ₩43,799 | ₩44,403 | ₩43,625 | ₩44,363 | +1.29% | 166.3만 |
|---|
| 2025.10.17 | ₩43,598 | ₩43,987 | ₩43,424 | ₩43,759 | +0.37% | 106만 |
|---|
| 2025.10.16 | ₩43,974 | ₩44,309 | ₩43,317 | ₩43,558 | -0.95% | 122.9만 |
|---|
| 2025.10.15 | ₩43,840 | ₩44,296 | ₩43,712 | ₩43,893 | +0.12% | 137.2만 |
|---|
| 2025.10.14 | ₩43,732 | ₩43,994 | ₩43,451 | ₩43,786 | +0.12% | 108만 |
|---|
| 2025.10.13 | ₩44,027 | ₩44,242 | ₩43,571 | ₩43,920 | -0.24% | 166.2만 |
|---|
| 2025.10.10 | ₩44,389 | ₩44,658 | ₩43,907 | ₩44,175 | -0.48% | 176.2만 |
|---|