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 | ₩48,951 | ₩49,460 | ₩48,635 | ₩48,803 | -0.30% | 127.2만 |
| 2026.10.08 | ₩47,851 | ₩48,729 | ₩47,475 | ₩48,696 | +1.77% | 180.6만 |
| 2026.10.07 | ₩47,274 | ₩48,515 | ₩47,261 | ₩47,878 | +1.28% | 220만 |
| 2026.10.06 | ₩47,904 | ₩48,059 | ₩46,778 | ₩47,301 | -1.26% | 147.4만 |
| 2026.10.05 | ₩46,268 | ₩47,717 | ₩46,268 | ₩47,395 | +2.43% | 281.6만 |
| 2026.10.02 | ₩46,604 | ₩47,006 | ₩45,993 | ₩46,255 | -0.75% | 190.3만 |
| 2026.10.01 | ₩45,598 | ₩46,563 | ₩44,605 | ₩46,402 | +1.76% | 284.4만 |
| 2026.09.30 | ₩43,975 | ₩45,303 | ₩43,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,900 |
| +2.10% |
| 297.1만 |
| 2026.09.29 | ₩41,843 | ₩43,955 | ₩41,735 | ₩43,921 | +4.97% | 387만 |
|---|
| 2026.09.28 | ₩41,266 | ₩42,218 | ₩40,823 | ₩42,030 | +1.85% | 233.3만 |
|---|
| 2026.09.25 | ₩43,479 | ₩43,479 | ₩42,017 | ₩42,097 | -3.18% | 207.3만 |
|---|
| 2026.09.24 | ₩44,002 | ₩44,364 | ₩43,184 | ₩43,345 | -1.49% | 216.3만 |
|---|
| 2026.09.23 | ₩44,136 | ₩44,565 | ₩43,606 | ₩43,935 | -0.46% | 198.8만 |
|---|
| 2026.09.22 | ₩45,598 | ₩45,920 | ₩43,479 | ₩44,082 | -3.32% | 348.8만 |
|---|
| 2026.09.21 | ₩45,356 | ₩45,544 | ₩44,860 | ₩45,075 | -0.62% | 311.1만 |
|---|
| 2026.09.18 | ₩46,671 | ₩46,671 | ₩45,142 | ₩45,222 | -3.10% | 482.7만 |
|---|
| 2026.09.17 | ₩46,201 | ₩47,073 | ₩45,792 | ₩46,496 | +0.64% | 359.9만 |
|---|
| 2026.09.16 | ₩45,973 | ₩47,194 | ₩45,773 | ₩46,483 | +1.11% | 275.4만 |
|---|
| 2026.09.15 | ₩46,201 | ₩47,368 | ₩46,201 | ₩46,671 | +1.02% | 286.7만 |
|---|
| 2026.09.14 | ₩46,483 | ₩47,180 | ₩46,013 | ₩46,751 | +0.58% | 234.3만 |
|---|
| 2026.09.11 | ₩45,718 | ₩46,107 | ₩45,128 | ₩45,262 | -1.00% | 171.4만 |
|---|
| 2026.09.10 | ₩46,349 | ₩46,697 | ₩45,410 | ₩45,759 | -1.27% | 242.4만 |
|---|
| 2026.09.09 | ₩46,027 | ₩46,409 | ₩45,330 | ₩46,255 | +0.50% | 169.2만 |
|---|
| 2026.09.08 | ₩46,751 | ₩46,765 | ₩45,397 | ₩46,000 | -1.61% | 241.9만 |
|---|
| 2026.09.04 | ₩47,770 | ₩47,998 | ₩46,577 | ₩47,194 | -1.21% | 165.9만 |
|---|
| 2026.09.03 | ₩47,328 | ₩48,347 | ₩46,592 | ₩48,226 | +1.90% | 242.1만 |
|---|
| 2026.09.02 | ₩47,019 | ₩47,424 | ₩46,376 | ₩46,389 | -1.34% | 220.4만 |
|---|
| 2026.09.01 | ₩47,864 | ₩48,132 | ₩46,798 | ₩47,153 | -1.49% | 414.6만 |
|---|
| 2026.08.31 | ₩46,563 | ₩48,736 | ₩46,503 | ₩47,985 | +3.05% | 451.7만 |
|---|
| 2026.08.28 | ₩46,604 | ₩48,495 | ₩46,476 | ₩46,912 | +0.66% | 439.2만 |
|---|
| 2026.08.27 | ₩45,316 | ₩46,899 | ₩45,276 | ₩46,590 | +2.81% | 587.8만 |
|---|
| 2026.08.26 | ₩46,000 | ₩46,268 | ₩43,806 | ₩44,780 | -2.65% | 596.4만 |
|---|
| 2026.08.25 | ₩44,699 | ₩45,316 | ₩43,854 | ₩44,257 | -0.99% | 430.9만 |
|---|
| 2026.08.24 | ₩44,096 | ₩45,048 | ₩44,015 | ₩44,887 | +1.79% | 409.6만 |
|---|
| 2026.08.21 | ₩43,620 | ₩44,377 | ₩43,358 | ₩44,136 | +1.18% | 140.7만 |
|---|
| 2026.08.20 | ₩44,391 | ₩44,793 | ₩44,069 | ₩44,123 | -0.60% | 143.3만 |
|---|
| 2026.08.19 | ₩43,814 | ₩44,967 | ₩43,801 | ₩44,418 | +1.38% | 190.5만 |
|---|
| 2026.08.18 | ₩43,908 | ₩44,511 | ₩43,492 | ₩43,506 | -0.92% | 222.7만 |
|---|
| 2026.08.17 | ₩43,184 | ₩43,767 | ₩42,822 | ₩43,304 | +0.28% | 267.9만 |
|---|
| 2026.08.14 | ₩45,008 | ₩45,383 | ₩43,720 | ₩43,787 | -2.71% | 180.3만 |
|---|
| 2026.08.13 | ₩43,801 | ₩45,283 | ₩43,164 | ₩45,115 | +3.00% | 323.5만 |
|---|
| 2026.08.12 | ₩43,251 | ₩43,948 | ₩42,932 | ₩43,385 | +0.31% | 179.5만 |
|---|
| 2026.08.11 | ₩44,659 | ₩45,370 | ₩43,707 | ₩44,029 | -1.41% | 334.1만 |
|---|
| 2026.08.10 | ₩43,908 | ₩45,403 | ₩43,908 | ₩45,061 | +2.63% | 182.9만 |
|---|
| 2026.08.07 | ₩43,076 | ₩44,605 | ₩42,734 | ₩44,578 | +3.49% | 207.9만 |
|---|
| 2026.08.06 | ₩42,258 | ₩42,714 | ₩41,789 | ₩42,714 | +1.08% | 353만 |
|---|
| 2026.08.05 | ₩42,366 | ₩43,306 | ₩42,164 | ₩42,916 | +1.30% | 201.6만 |
|---|
| 2026.08.04 | ₩41,856 | ₩43,184 | ₩41,755 | ₩42,594 | +1.76% | 805.2만 |
|---|
| 2026.08.03 | ₩43,023 | ₩43,787 | ₩42,352 | ₩42,513 | -1.18% | 218.6만 |
|---|
| 2026.07.31 | ₩41,346 | ₩42,419 | ₩41,145 | ₩42,312 | +2.34% | 187만 |
|---|
| 2026.07.30 | ₩42,835 | ₩42,835 | ₩40,629 | ₩41,695 | -2.66% | 234만 |
|---|
| 2026.07.29 | ₩42,500 | ₩43,734 | ₩42,232 | ₩43,479 | +2.30% | 323.5만 |
|---|
| 2026.07.28 | ₩41,105 | ₩42,473 | ₩40,971 | ₩42,245 | +2.77% | 292.2만 |
|---|
| 2026.07.27 | ₩39,697 | ₩41,172 | ₩39,509 | ₩40,434 | +1.86% | 288.9만 |
|---|
| 2026.07.24 | ₩38,718 | ₩39,140 | ₩38,342 | ₩38,906 | +0.48% | 209.2만 |
|---|
| 2026.07.23 | ₩38,423 | ₩38,557 | ₩37,625 | ₩37,927 | -1.29% | 303.1만 |
|---|
| 2026.07.22 | ₩40,193 | ₩40,455 | ₩37,712 | ₩38,155 | -5.07% | 295.4만 |
|---|
| 2026.07.21 | ₩40,408 | ₩41,324 | ₩40,146 | ₩40,153 | -0.63% | 338.2만 |
|---|
| 2026.07.20 | ₩40,341 | ₩41,494 | ₩40,247 | ₩41,373 | +2.56% | 267만 |
|---|
| 2026.07.17 | ₩41,843 | ₩42,513 | ₩40,850 | ₩40,877 | -2.31% | 305.4만 |
|---|
| 2026.07.16 | ₩41,413 | ₩42,688 | ₩41,118 | ₩42,124 | +1.72% | 445.9만 |
|---|
| 2026.07.15 | ₩40,730 | ₩41,977 | ₩40,676 | ₩40,864 | +0.33% | 324.4만 |
|---|
| 2026.07.14 | ₩37,953 | ₩40,421 | ₩37,913 | ₩40,233 | +6.01% | 347.4만 |
|---|
| 2026.07.13 | ₩38,852 | ₩39,616 | ₩38,671 | ₩39,442 | +1.52% | 179.8만 |
|---|
| 2026.07.10 | ₩39,093 | ₩39,174 | ₩38,275 | ₩38,409 | -1.75% | 236.1만 |
|---|
| 2026.07.09 | ₩37,645 | ₩38,731 | ₩37,185 | ₩38,624 | +2.60% | 219.2만 |
|---|
| 2026.07.08 | ₩38,235 | ₩39,174 | ₩37,980 | ₩38,731 | +1.30% | 258.9만 |
|---|
| 2026.07.07 | ₩38,356 | ₩39,154 | ₩38,248 | ₩38,691 | +0.87% | 255.9만 |
|---|
| 2026.07.06 | ₩36,921 | ₩38,088 | ₩36,659 | ₩38,020 | +2.98% | 199.1만 |
|---|
| 2026.07.02 | ₩36,572 | ₩37,712 | ₩35,931 | ₩37,404 | +2.27% | 232.8만 |
|---|
| 2026.07.01 | ₩36,384 | ₩37,457 | ₩36,210 | ₩36,813 | +1.18% | 257.1만 |
|---|
| 2026.06.30 | ₩35,097 | ₩36,029 | ₩35,097 | ₩35,593 | +1.41% | 191.9만 |
|---|
| 2026.06.29 | ₩35,902 | ₩36,639 | ₩35,539 | ₩35,633 | -0.75% | 238.9만 |
|---|
| 2026.06.26 | ₩33,528 | ₩35,586 | ₩33,514 | ₩35,486 | +5.84% | 379.1만 |
|---|
| 2026.06.25 | ₩33,488 | ₩34,312 | ₩33,206 | ₩33,434 | -0.16% | 144.2만 |
|---|
| 2026.06.24 | ₩33,528 | ₩34,842 | ₩33,400 | ₩34,145 | +1.84% | 195.9만 |
|---|
| 2026.06.23 | ₩33,166 | ₩33,742 | ₩32,964 | ₩33,501 | +1.01% | 164.2만 |
|---|
| 2026.06.22 | ₩32,938 | ₩33,836 | ₩32,276 | ₩32,669 | -0.81% | 260.2만 |
|---|
| 2026.06.18 | ₩33,125 | ₩33,648 | ₩32,736 | ₩33,313 | +0.57% | 430.1만 |
|---|
| 2026.06.17 | ₩33,863 | ₩34,493 | ₩33,219 | ₩33,447 | -1.23% | 271.9만 |
|---|
| 2026.06.16 | ₩34,359 | ₩34,802 | ₩34,011 | ₩34,399 | +0.12% | 154.5만 |
|---|
| 2026.06.15 | ₩34,064 | ₩34,681 | ₩33,729 | ₩34,212 | +0.43% | 197.4만 |
|---|
| 2026.06.12 | ₩33,957 | ₩34,292 | ₩33,327 | ₩34,051 | +0.28% | 129.5만 |
|---|
| 2026.06.11 | ₩34,963 | ₩35,110 | ₩34,131 | ₩34,185 | -2.22% | 221.6만 |
|---|
| 2026.06.10 | ₩35,097 | ₩35,794 | ₩34,668 | ₩35,513 | +1.18% | 156.9만 |
|---|
| 2026.06.09 | ₩35,070 | ₩35,727 | ₩34,750 | ₩35,593 | +1.49% | 212.8만 |
|---|
| 2026.06.08 | ₩35,620 | ₩35,969 | ₩35,271 | ₩35,606 | -0.04% | 134.3만 |
|---|
| 2026.06.05 | ₩36,438 | ₩36,746 | ₩35,553 | ₩35,781 | -1.80% | 199.4만 |
|---|
| 2026.06.04 | ₩36,371 | ₩36,653 | ₩35,754 | ₩35,902 | -1.29% | 169.3만 |
|---|
| 2026.06.03 | ₩36,505 | ₩36,673 | ₩35,365 | ₩35,794 | -1.95% | 189.1만 |
|---|
| 2026.06.02 | ₩37,390 | ₩37,571 | ₩36,451 | ₩37,095 | -0.79% | 200.8만 |
|---|
| 2026.06.01 | ₩37,162 | ₩38,624 | ₩36,168 | ₩38,611 | +3.90% | 421.2만 |
|---|
| 2026.05.29 | ₩33,863 | ₩36,371 | ₩33,695 | ₩36,156 | +6.77% | 462.9만 |
|---|
| 2026.05.28 | ₩33,528 | ₩34,695 | ₩33,488 | ₩33,863 | +1.00% | 329.7만 |
|---|
| 2026.05.27 | ₩34,869 | ₩34,869 | ₩32,455 | ₩33,085 | -5.12% | 552.2만 |
|---|
| 2026.05.26 | ₩34,668 | ₩35,150 | ₩34,359 | ₩34,359 | -0.89% | 564.7만 |
|---|
| 2026.05.22 | ₩34,359 | ₩35,070 | ₩34,319 | ₩34,735 | +1.09% | 193만 |
|---|
| 2026.05.21 | ₩33,930 | ₩34,339 | ₩33,380 | ₩34,064 | +0.40% | 146.9만 |
|---|
| 2026.05.20 | ₩33,850 | ₩34,574 | ₩33,166 | ₩34,520 | +1.98% | 167.6만 |
|---|
| 2026.05.19 | ₩35,137 | ₩35,606 | ₩34,326 | ₩34,467 | -1.91% | 250.2만 |
|---|
| 2026.05.18 | ₩32,938 | ₩34,661 | ₩32,837 | ₩34,560 | +4.93% | 270.3만 |
|---|
| 2026.05.15 | ₩32,428 | ₩33,488 | ₩32,401 | ₩33,085 | +2.03% | 189.9만 |
|---|
| 2026.05.14 | ₩32,093 | ₩32,616 | ₩31,650 | ₩32,267 | +0.54% | 153.2만 |
|---|
| 2026.05.13 | ₩31,945 | ₩31,952 | ₩31,302 | ₩31,811 | -0.42% | 183.6만 |
|---|
| 2026.05.12 | ₩32,978 | ₩33,367 | ₩32,146 | ₩32,254 | -2.20% | 224.7만 |
|---|
| 2026.05.11 | ₩33,917 | ₩34,520 | ₩32,582 | ₩32,857 | -3.12% | 275만 |
|---|
| 2026.05.08 | ₩33,930 | ₩34,534 | ₩33,367 | ₩34,493 | +1.66% | 233.7만 |
|---|
| 2026.05.07 | ₩33,072 | ₩34,869 | ₩33,072 | ₩34,453 | +4.18% | 373.5만 |
|---|
| 2026.05.06 | ₩33,192 | ₩33,340 | ₩32,348 | ₩32,509 | -2.06% | 187.2만 |
|---|
| 2026.05.05 | ₩33,716 | ₩34,131 | ₩33,541 | ₩33,809 | +0.28% | 149.3만 |
|---|
| 2026.05.04 | ₩33,420 | ₩34,493 | ₩33,420 | ₩33,823 | +1.20% | 175.2만 |
|---|
| 2026.05.01 | ₩33,045 | ₩33,823 | ₩32,535 | ₩33,541 | +1.50% | 201.6만 |
|---|
| 2026.04.30 | ₩32,562 | ₩32,750 | ₩32,012 | ₩32,455 | -0.33% | 218.7만 |
|---|
| 2026.04.29 | ₩32,683 | ₩33,099 | ₩32,388 | ₩33,072 | +1.19% | 158.5만 |
|---|
| 2026.04.28 | ₩32,643 | ₩33,367 | ₩32,643 | ₩32,857 | +0.66% | 202.2만 |
|---|
| 2026.04.27 | ₩32,388 | ₩33,166 | ₩32,267 | ₩32,267 | -0.37% | 221.7만 |
|---|
| 2026.04.24 | ₩31,650 | ₩32,582 | ₩31,489 | ₩32,576 | +2.92% | 166.5만 |
|---|
| 2026.04.23 | ₩31,878 | ₩32,254 | ₩30,738 | ₩31,570 | -0.97% | 242.8만 |
|---|
| 2026.04.22 | ₩32,616 | ₩32,944 | ₩32,468 | ₩32,884 | +0.82% | 186.2만 |
|---|
| 2026.04.21 | ₩32,133 | ₩33,159 | ₩32,012 | ₩32,629 | +1.54% | 202.3만 |
|---|
| 2026.04.20 | ₩31,798 | ₩32,401 | ₩31,711 | ₩32,106 | +0.97% | 179.3만 |
|---|
| 2026.04.17 | ₩32,616 | ₩32,750 | ₩31,516 | ₩31,851 | -2.34% | 221.9만 |
|---|
| 2026.04.16 | ₩32,415 | ₩32,904 | ₩31,704 | ₩32,039 | -1.16% | 212.1만 |
|---|
| 2026.04.15 | ₩30,215 | ₩32,012 | ₩29,960 | ₩31,932 | +5.68% | 320만 |
|---|
| 2026.04.14 | ₩30,215 | ₩30,805 | ₩29,719 | ₩29,934 | -0.93% | 194.1만 |
|---|
| 2026.04.13 | ₩28,713 | ₩29,987 | ₩28,619 | ₩29,974 | +4.39% | 324.4만 |
|---|
| 2026.04.10 | ₩29,974 | ₩30,322 | ₩28,633 | ₩28,660 | -4.38% | 336.8만 |
|---|
| 2026.04.09 | ₩30,846 | ₩30,993 | ₩29,719 | ₩30,095 | -2.43% | 283.6만 |
|---|
| 2026.04.08 | ₩32,616 | ₩32,924 | ₩31,087 | ₩31,087 | -4.69% | 214.8만 |
|---|
| 2026.04.07 | ₩32,281 | ₩32,763 | ₩32,133 | ₩32,200 | -0.25% | 145.1만 |
|---|
| 2026.04.06 | ₩32,388 | ₩32,710 | ₩32,093 | ₩32,415 | +0.08% | 169.8만 |
|---|
| 2026.04.02 | ₩31,771 | ₩32,401 | ₩31,382 | ₩32,213 | +1.39% | 169.9만 |
|---|
| 2026.04.01 | ₩31,690 | ₩31,959 | ₩31,087 | ₩31,744 | +0.17% | 153.2만 |
|---|
| 2026.03.31 | ₩31,503 | ₩32,187 | ₩31,167 | ₩31,704 | +0.64% | 211.1만 |
|---|
| 2026.03.30 | ₩31,127 | ₩32,361 | ₩31,060 | ₩31,275 | +0.47% | 348.2만 |
|---|
| 2026.03.27 | ₩31,328 | ₩31,529 | ₩30,691 | ₩30,939 | -1.24% | 329.2만 |
|---|
| 2026.03.26 | ₩31,570 | ₩32,723 | ₩31,570 | ₩31,945 | +1.19% | 221.1만 |
|---|
| 2026.03.25 | ₩32,281 | ₩32,441 | ₩31,328 | ₩31,731 | -1.70% | 237.8만 |
|---|
| 2026.03.24 | ₩32,602 | ₩32,656 | ₩31,302 | ₩31,650 | -2.92% | 232.8만 |
|---|
| 2026.03.23 | ₩32,683 | ₩33,186 | ₩32,401 | ₩32,884 | +0.62% | 328.5만 |
|---|
| 2026.03.20 | ₩32,844 | ₩33,219 | ₩32,146 | ₩33,018 | +0.53% | 453.4만 |
|---|
| 2026.03.19 | ₩32,616 | ₩33,360 | ₩31,690 | ₩31,999 | -1.89% | 182.9만 |
|---|
| 2026.03.18 | ₩32,441 | ₩33,125 | ₩32,200 | ₩33,045 | +1.86% | 164.7만 |
|---|
| 2026.03.17 | ₩32,669 | ₩33,514 | ₩32,549 | ₩32,804 | +0.41% | 170.3만 |
|---|
| 2026.03.16 | ₩33,434 | ₩33,716 | ₩32,643 | ₩32,656 | -2.33% | 181.4만 |
|---|
| 2026.03.13 | ₩33,206 | ₩34,051 | ₩33,058 | ₩33,380 | +0.53% | 227.8만 |
|---|
| 2026.03.12 | ₩33,112 | ₩33,742 | ₩32,944 | ₩33,125 | +0.04% | 363.5만 |
|---|
| 2026.03.11 | ₩33,461 | ₩33,595 | ₩32,696 | ₩33,072 | -1.16% | 184.6만 |
|---|
| 2026.03.10 | ₩33,876 | ₩34,198 | ₩32,495 | ₩33,300 | -1.70% | 206.6만 |
|---|
| 2026.03.09 | ₩33,823 | ₩34,158 | ₩33,139 | ₩34,118 | +0.87% | 241.1만 |
|---|
| 2026.03.06 | ₩34,574 | ₩35,164 | ₩34,174 | ₩34,399 | -0.50% | 239.3만 |
|---|
| 2026.03.05 | ₩35,338 | ₩35,741 | ₩34,491 | ₩35,003 | -0.95% | 432.8만 |
|---|
| 2026.03.04 | ₩34,708 | ₩35,948 | ₩33,796 | ₩35,338 | +1.82% | 658.4만 |
|---|
| 2026.03.03 | ₩31,194 | ₩32,589 | ₩31,167 | ₩32,079 | +2.84% | 374.1만 |
|---|
| 2026.03.02 | ₩31,033 | ₩32,260 | ₩30,946 | ₩31,623 | +1.90% | 312.8만 |
|---|
| 2026.02.27 | ₩31,462 | ₩31,677 | ₩30,872 | ₩31,583 | +0.38% | 311.4만 |
|---|
| 2026.02.26 | ₩31,167 | ₩32,213 | ₩30,832 | ₩32,053 | +2.84% | 270.7만 |
|---|
| 2026.02.25 | ₩30,135 | ₩30,933 | ₩29,813 | ₩30,859 | +2.40% | 195.9만 |
|---|
| 2026.02.24 | ₩29,867 | ₩31,449 | ₩29,719 | ₩30,604 | +2.47% | 274.9만 |
|---|
| 2026.02.23 | ₩30,443 | ₩30,443 | ₩28,981 | ₩29,263 | -3.88% | 216.9만 |
|---|
| 2026.02.20 | ₩30,416 | ₩31,342 | ₩30,322 | ₩30,671 | +0.84% | 152.5만 |
|---|
| 2026.02.19 | ₩30,524 | ₩30,792 | ₩30,222 | ₩30,470 | -0.18% | 161.8만 |
|---|
| 2026.02.18 | ₩30,403 | ₩30,758 | ₩30,095 | ₩30,550 | +0.49% | 158.1만 |
|---|
| 2026.02.17 | ₩31,141 | ₩31,436 | ₩30,068 | ₩30,416 | -2.33% | 220.6만 |
|---|
| 2026.02.13 | ₩30,846 | ₩31,281 | ₩30,514 | ₩31,100 | +0.83% | 277.8만 |
|---|
| 2026.02.12 | ₩31,315 | ₩31,583 | ₩30,242 | ₩30,577 | -2.36% | 357.2만 |
|---|
| 2026.02.11 | ₩32,455 | ₩32,964 | ₩30,819 | ₩31,288 | -3.60% | 424만 |
|---|
| 2026.02.10 | ₩33,233 | ₩33,461 | ₩32,696 | ₩32,844 | -1.17% | 204.9만 |
|---|
| 2026.02.09 | ₩32,897 | ₩33,132 | ₩32,093 | ₩32,884 | -0.04% | 207.5만 |
|---|
| 2026.02.06 | ₩32,991 | ₩33,514 | ₩32,623 | ₩33,085 | +0.28% | 307.2만 |
|---|
| 2026.02.05 | ₩33,045 | ₩33,957 | ₩32,455 | ₩32,602 | -1.34% | 238만 |
|---|
| 2026.02.04 | ₩32,240 | ₩33,407 | ₩31,972 | ₩33,166 | +2.87% | 396.5만 |
|---|
| 2026.02.03 | ₩34,011 | ₩34,292 | ₩31,784 | ₩32,576 | -4.22% | 646.5만 |
|---|
| 2026.02.02 | ₩34,212 | ₩34,708 | ₩33,836 | ₩34,708 | +1.45% | 231.2만 |
|---|
| 2026.01.30 | ₩34,104 | ₩34,601 | ₩33,783 | ₩33,997 | -0.31% | 262.5만 |
|---|
| 2026.01.29 | ₩34,990 | ₩34,990 | ₩33,729 | ₩34,185 | -2.30% | 364.9만 |
|---|
| 2026.01.28 | ₩35,794 | ₩36,009 | ₩35,311 | ₩35,499 | -0.82% | 203.3만 |
|---|
| 2026.01.27 | ₩36,116 | ₩36,197 | ₩35,197 | ₩35,620 | -1.37% | 142.5만 |
|---|
| 2026.01.26 | ₩35,647 | ₩36,183 | ₩35,378 | ₩36,049 | +1.13% | 219.3만 |
|---|
| 2026.01.23 | ₩35,741 | ₩36,425 | ₩35,325 | ₩35,513 | -0.64% | 150만 |
|---|
| 2026.01.22 | ₩34,949 | ₩35,727 | ₩34,802 | ₩35,727 | +2.23% | 211.3만 |
|---|
| 2026.01.21 | ₩34,668 | ₩35,419 | ₩34,574 | ₩34,896 | +0.66% | 227.5만 |
|---|
| 2026.01.20 | ₩34,560 | ₩35,311 | ₩34,520 | ₩34,708 | +0.43% | 376.5만 |
|---|
| 2026.01.16 | ₩35,741 | ₩35,767 | ₩34,634 | ₩34,668 | -3.00% | 283.2만 |
|---|
| 2026.01.15 | ₩36,344 | ₩36,451 | ₩35,553 | ₩35,633 | -1.96% | 422.5만 |
|---|
| 2026.01.14 | ₩37,578 | ₩37,814 | ₩36,237 | ₩36,585 | -2.64% | 392만 |
|---|
| 2026.01.13 | ₩39,630 | ₩39,965 | ₩37,585 | ₩37,806 | -4.60% | 404.5만 |
|---|
| 2026.01.12 | ₩39,871 | ₩40,019 | ₩39,268 | ₩39,670 | -0.50% | 244.6만 |
|---|
| 2026.01.09 | ₩39,563 | ₩40,046 | ₩39,455 | ₩39,844 | +0.71% | 201.3만 |
|---|
| 2026.01.08 | ₩40,139 | ₩40,408 | ₩39,455 | ₩39,657 | -1.20% | 225.3만 |
|---|
| 2026.01.07 | ₩39,295 | ₩40,394 | ₩38,986 | ₩40,247 | +2.42% | 256.8만 |
|---|
| 2026.01.06 | ₩38,114 | ₩39,187 | ₩37,980 | ₩39,067 | +2.50% | 263.3만 |
|---|
| 2026.01.05 | ₩38,222 | ₩38,718 | ₩38,222 | ₩38,275 | +0.14% | 197.1만 |
|---|
| 2026.01.02 | ₩40,113 | ₩40,166 | ₩38,557 | ₩38,664 | -3.61% | 238.2만 |
|---|
| 2025.12.31 | ₩40,770 | ₩40,904 | ₩39,999 | ₩40,113 | -1.61% | 157.7만 |
|---|
| 2025.12.30 | ₩40,837 | ₩41,118 | ₩40,669 | ₩40,783 | -0.13% | 160.2만 |
|---|
| 2025.12.29 | ₩40,341 | ₩41,105 | ₩40,139 | ₩41,078 | +1.83% | 211.4만 |
|---|
| 2025.12.26 | ₩39,938 | ₩40,367 | ₩39,808 | ₩40,341 | +1.01% | 108.9만 |
|---|
| 2025.12.24 | ₩39,831 | ₩40,032 | ₩39,449 | ₩39,965 | +0.34% | 90.8만 |
|---|
| 2025.12.23 | ₩40,287 | ₩40,508 | ₩39,670 | ₩39,911 | -0.93% | 179.8만 |
|---|
| 2025.12.22 | ₩40,743 | ₩41,159 | ₩40,341 | ₩40,421 | -0.79% | 181.5만 |
|---|
| 2025.12.19 | ₩40,394 | ₩41,011 | ₩40,300 | ₩40,823 | +1.06% | 337.5만 |
|---|
| 2025.12.18 | ₩40,461 | ₩40,703 | ₩40,139 | ₩40,542 | +0.20% | 168.5만 |
|---|
| 2025.12.17 | ₩40,180 | ₩40,890 | ₩39,858 | ₩40,475 | +0.73% | 217.2만 |
|---|
| 2025.12.16 | ₩39,710 | ₩40,421 | ₩39,630 | ₩40,247 | +1.35% | 200.2만 |
|---|
| 2025.12.15 | ₩40,233 | ₩40,810 | ₩39,750 | ₩39,844 | -0.97% | 228.6만 |
|---|
| 2025.12.12 | ₩40,233 | ₩40,743 | ₩40,220 | ₩40,408 | +0.43% | 180.3만 |
|---|
| 2025.12.11 | ₩40,716 | ₩41,098 | ₩40,341 | ₩40,488 | -0.56% | 196.2만 |
|---|
| 2025.12.10 | ₩41,494 | ₩41,709 | ₩40,676 | ₩40,756 | -1.78% | 210.5만 |
|---|
| 2025.12.09 | ₩41,843 | ₩42,258 | ₩41,615 | ₩41,950 | +0.26% | 211.2만 |
|---|
| 2025.12.08 | ₩42,245 | ₩42,674 | ₩41,816 | ₩41,910 | -0.79% | 233.1만 |
|---|
| 2025.12.05 | ₩42,513 | ₩42,808 | ₩41,628 | ₩42,406 | -0.25% | 228.8만 |
|---|
| 2025.12.04 | ₩43,465 | ₩43,787 | ₩42,325 | ₩42,661 | -1.85% | 269만 |
|---|
| 2025.12.03 | ₩39,187 | ₩43,928 | ₩39,160 | ₩43,157 | +10.13% | 698.5만 |
|---|
| 2025.12.02 | ₩39,536 | ₩41,454 | ₩39,536 | ₩40,461 | +2.34% | 404.6만 |
|---|
| 2025.12.01 | ₩39,093 | ₩40,072 | ₩38,584 | ₩39,375 | +0.72% | 249.2만 |
|---|
| 2025.11.28 | ₩39,831 | ₩39,978 | ₩39,442 | ₩39,616 | -0.54% | 127.3만 |
|---|
| 2025.11.26 | ₩40,072 | ₩40,730 | ₩39,804 | ₩39,804 | -0.67% | 213.9만 |
|---|
| 2025.11.25 | ₩40,354 | ₩40,837 | ₩40,072 | ₩40,233 | -0.30% | 162.5만 |
|---|
| 2025.11.24 | ₩40,475 | ₩40,797 | ₩40,153 | ₩40,300 | -0.43% | 201.3만 |
|---|
| 2025.11.21 | ₩38,919 | ₩40,736 | ₩38,490 | ₩40,636 | +4.41% | 226.1만 |
|---|
| 2025.11.20 | ₩40,220 | ₩40,233 | ₩38,798 | ₩38,865 | -3.37% | 226.1만 |
|---|
| 2025.11.19 | ₩39,683 | ₩39,797 | ₩38,798 | ₩39,120 | -1.42% | 272.2만 |
|---|
| 2025.11.18 | ₩41,105 | ₩41,273 | ₩39,160 | ₩39,737 | -3.33% | 309.5만 |
|---|
| 2025.11.17 | ₩42,781 | ₩43,519 | ₩41,199 | ₩41,239 | -3.61% | 267.8만 |
|---|
| 2025.11.14 | ₩42,755 | ₩43,023 | ₩42,303 | ₩42,929 | +0.41% | 179.1만 |
|---|
| 2025.11.13 | ₩42,848 | ₩43,358 | ₩42,688 | ₩42,902 | +0.13% | 119.3만 |
|---|
| 2025.11.12 | ₩43,573 | ₩43,734 | ₩42,848 | ₩42,862 | -1.63% | 372.4만 |
|---|
| 2025.11.11 | ₩42,902 | ₩43,264 | ₩42,661 | ₩43,063 | +0.38% | 103.1만 |
|---|
| 2025.11.10 | ₩42,044 | ₩43,110 | ₩41,937 | ₩42,848 | +1.91% | 159.6만 |
|---|
| 2025.11.07 | ₩41,709 | ₩42,352 | ₩41,467 | ₩42,044 | +0.80% | 167.8만 |
|---|
| 2025.11.06 | ₩41,789 | ₩42,091 | ₩41,454 | ₩41,722 | -0.16% | 138.4만 |
|---|
| 2025.11.05 | ₩42,500 | ₩42,580 | ₩41,722 | ₩42,071 | -1.01% | 168.9만 |
|---|
| 2025.11.04 | ₩43,184 | ₩43,184 | ₩41,990 | ₩42,272 | -2.11% | 136.8만 |
|---|
| 2025.11.03 | ₩43,050 | ₩43,224 | ₩42,661 | ₩43,224 | +0.40% | 140.8만 |
|---|
| 2025.10.31 | ₩42,540 | ₩43,157 | ₩42,419 | ₩43,036 | +1.17% | 138.8만 |
|---|
| 2025.10.30 | ₩42,339 | ₩42,942 | ₩42,071 | ₩42,714 | +0.89% | 207.6만 |
|---|
| 2025.10.29 | ₩43,465 | ₩43,586 | ₩41,963 | ₩42,473 | -2.28% | 302.9만 |
|---|
| 2025.10.28 | ₩43,760 | ₩44,143 | ₩43,573 | ₩43,774 | +0.03% | 167.2만 |
|---|
| 2025.10.27 | ₩44,444 | ₩44,558 | ₩43,827 | ₩43,841 | -1.36% | 132.7만 |
|---|
| 2025.10.24 | ₩44,967 | ₩45,135 | ₩44,344 | ₩44,458 | -1.13% | 129.8만 |
|---|
| 2025.10.23 | ₩44,713 | ₩44,920 | ₩44,404 | ₩44,632 | -0.18% | 136.9만 |
|---|
| 2025.10.22 | ₩44,847 | ₩45,437 | ₩44,646 | ₩44,914 | +0.15% | 136.8만 |
|---|
| 2025.10.21 | ₩44,377 | ₩45,034 | ₩44,277 | ₩44,967 | +1.33% | 125.4만 |
|---|
| 2025.10.20 | ₩43,801 | ₩44,404 | ₩43,626 | ₩44,364 | +1.29% | 166.3만 |
|---|
| 2025.10.17 | ₩43,599 | ₩43,988 | ₩43,425 | ₩43,760 | +0.37% | 106만 |
|---|
| 2025.10.16 | ₩43,975 | ₩44,310 | ₩43,318 | ₩43,559 | -0.95% | 122.9만 |
|---|
| 2025.10.15 | ₩43,841 | ₩44,297 | ₩43,713 | ₩43,895 | +0.12% | 137.2만 |
|---|
| 2025.10.14 | ₩43,734 | ₩43,995 | ₩43,452 | ₩43,787 | +0.12% | 108만 |
|---|
| 2025.10.13 | ₩44,029 | ₩44,243 | ₩43,573 | ₩43,921 | -0.24% | 166.2만 |
|---|
| 2025.10.10 | ₩44,391 | ₩44,659 | ₩43,908 | ₩44,176 | -0.48% | 176.2만 |
|---|