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 | ₩48,911 | ₩49,420 | ₩48,596 | ₩48,763 | -0.30% | 127.2만 |
| 2026.10.08 | ₩47,812 | ₩48,690 | ₩47,437 | ₩48,656 | +1.77% | 180.6만 |
| 2026.10.07 | ₩47,236 | ₩48,475 | ₩47,222 | ₩47,839 | +1.28% | 220만 |
| 2026.10.06 | ₩47,866 | ₩48,020 | ₩46,740 | ₩47,263 | -1.26% | 147.4만 |
| 2026.10.05 | ₩46,231 | ₩47,678 | ₩46,231 | ₩47,356 | +2.43% | 281.6만 |
| 2026.10.02 | ₩46,566 | ₩46,968 | ₩45,956 | ₩46,217 | -0.75% | 190.3만 |
| 2026.10.01 | ₩45,561 | ₩46,525 | ₩44,569 | ₩46,365 | +1.76% | 284.4만 |
| 2026.09.30 | ₩43,939 | ₩45,266 | ₩43,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,864 |
| +2.10% |
| 297.1만 |
| 2026.09.29 | ₩41,809 | ₩43,919 | ₩41,701 | ₩43,886 | +4.97% | 387만 |
|---|
| 2026.09.28 | ₩41,232 | ₩42,184 | ₩40,790 | ₩41,996 | +1.85% | 233.3만 |
|---|
| 2026.09.25 | ₩43,443 | ₩43,443 | ₩41,983 | ₩42,063 | -3.18% | 207.3만 |
|---|
| 2026.09.24 | ₩43,966 | ₩44,328 | ₩43,149 | ₩43,309 | -1.49% | 216.3만 |
|---|
| 2026.09.23 | ₩44,100 | ₩44,529 | ₩43,571 | ₩43,899 | -0.46% | 198.8만 |
|---|
| 2026.09.22 | ₩45,561 | ₩45,882 | ₩43,443 | ₩44,046 | -3.32% | 348.8만 |
|---|
| 2026.09.21 | ₩45,319 | ₩45,507 | ₩44,824 | ₩45,038 | -0.62% | 311.1만 |
|---|
| 2026.09.18 | ₩46,633 | ₩46,633 | ₩45,105 | ₩45,185 | -3.10% | 482.7만 |
|---|
| 2026.09.17 | ₩46,164 | ₩47,035 | ₩45,755 | ₩46,458 | +0.64% | 359.9만 |
|---|
| 2026.09.16 | ₩45,936 | ₩47,155 | ₩45,736 | ₩46,445 | +1.11% | 275.4만 |
|---|
| 2026.09.15 | ₩46,164 | ₩47,330 | ₩46,164 | ₩46,633 | +1.02% | 286.7만 |
|---|
| 2026.09.14 | ₩46,445 | ₩47,142 | ₩45,976 | ₩46,713 | +0.58% | 234.3만 |
|---|
| 2026.09.11 | ₩45,681 | ₩46,070 | ₩45,092 | ₩45,226 | -1.00% | 171.4만 |
|---|
| 2026.09.10 | ₩46,311 | ₩46,659 | ₩45,373 | ₩45,721 | -1.27% | 242.4만 |
|---|
| 2026.09.09 | ₩45,989 | ₩46,371 | ₩45,293 | ₩46,217 | +0.50% | 169.2만 |
|---|
| 2026.09.08 | ₩46,713 | ₩46,726 | ₩45,360 | ₩45,963 | -1.61% | 241.9만 |
|---|
| 2026.09.04 | ₩47,732 | ₩47,959 | ₩46,539 | ₩47,155 | -1.21% | 165.9만 |
|---|
| 2026.09.03 | ₩47,289 | ₩48,308 | ₩46,554 | ₩48,187 | +1.90% | 242.1만 |
|---|
| 2026.09.02 | ₩46,981 | ₩47,386 | ₩46,338 | ₩46,351 | -1.34% | 220.4만 |
|---|
| 2026.09.01 | ₩47,825 | ₩48,093 | ₩46,760 | ₩47,115 | -1.49% | 414.6만 |
|---|
| 2026.08.31 | ₩46,525 | ₩48,696 | ₩46,465 | ₩47,946 | +3.05% | 451.7만 |
|---|
| 2026.08.28 | ₩46,566 | ₩48,455 | ₩46,438 | ₩46,874 | +0.66% | 439.2만 |
|---|
| 2026.08.27 | ₩45,279 | ₩46,861 | ₩45,239 | ₩46,552 | +2.81% | 587.8만 |
|---|
| 2026.08.26 | ₩45,963 | ₩46,231 | ₩43,770 | ₩44,743 | -2.65% | 596.4만 |
|---|
| 2026.08.25 | ₩44,663 | ₩45,279 | ₩43,819 | ₩44,221 | -0.99% | 430.9만 |
|---|
| 2026.08.24 | ₩44,060 | ₩45,011 | ₩43,979 | ₩44,850 | +1.79% | 409.6만 |
|---|
| 2026.08.21 | ₩43,584 | ₩44,341 | ₩43,323 | ₩44,100 | +1.18% | 140.7만 |
|---|
| 2026.08.20 | ₩44,355 | ₩44,757 | ₩44,033 | ₩44,087 | -0.60% | 143.3만 |
|---|
| 2026.08.19 | ₩43,778 | ₩44,931 | ₩43,765 | ₩44,381 | +1.38% | 190.5만 |
|---|
| 2026.08.18 | ₩43,872 | ₩44,475 | ₩43,457 | ₩43,470 | -0.92% | 222.7만 |
|---|
| 2026.08.17 | ₩43,149 | ₩43,732 | ₩42,787 | ₩43,269 | +0.28% | 267.9만 |
|---|
| 2026.08.14 | ₩44,971 | ₩45,346 | ₩43,685 | ₩43,752 | -2.71% | 180.3만 |
|---|
| 2026.08.13 | ₩43,765 | ₩45,246 | ₩43,129 | ₩45,078 | +3.00% | 323.5만 |
|---|
| 2026.08.12 | ₩43,216 | ₩43,912 | ₩42,897 | ₩43,350 | +0.31% | 179.5만 |
|---|
| 2026.08.11 | ₩44,623 | ₩45,333 | ₩43,671 | ₩43,993 | -1.41% | 334.1만 |
|---|
| 2026.08.10 | ₩43,872 | ₩45,366 | ₩43,872 | ₩45,025 | +2.63% | 182.9만 |
|---|
| 2026.08.07 | ₩43,041 | ₩44,569 | ₩42,700 | ₩44,542 | +3.49% | 207.9만 |
|---|
| 2026.08.06 | ₩42,224 | ₩42,680 | ₩41,755 | ₩42,680 | +1.08% | 353만 |
|---|
| 2026.08.05 | ₩42,331 | ₩43,271 | ₩42,130 | ₩42,881 | +1.30% | 201.6만 |
|---|
| 2026.08.04 | ₩41,822 | ₩43,149 | ₩41,722 | ₩42,559 | +1.76% | 805.2만 |
|---|
| 2026.08.03 | ₩42,988 | ₩43,752 | ₩42,318 | ₩42,479 | -1.18% | 218.6만 |
|---|
| 2026.07.31 | ₩41,313 | ₩42,385 | ₩41,112 | ₩42,278 | +2.34% | 187만 |
|---|
| 2026.07.30 | ₩42,800 | ₩42,800 | ₩40,596 | ₩41,661 | -2.66% | 234만 |
|---|
| 2026.07.29 | ₩42,465 | ₩43,698 | ₩42,197 | ₩43,443 | +2.30% | 323.5만 |
|---|
| 2026.07.28 | ₩41,072 | ₩42,438 | ₩40,938 | ₩42,211 | +2.77% | 292.2만 |
|---|
| 2026.07.27 | ₩39,665 | ₩41,139 | ₩39,477 | ₩40,402 | +1.86% | 288.9만 |
|---|
| 2026.07.24 | ₩38,686 | ₩39,108 | ₩38,311 | ₩38,874 | +0.48% | 209.2만 |
|---|
| 2026.07.23 | ₩38,392 | ₩38,526 | ₩37,594 | ₩37,896 | -1.29% | 303.1만 |
|---|
| 2026.07.22 | ₩40,160 | ₩40,422 | ₩37,681 | ₩38,124 | -5.07% | 295.4만 |
|---|
| 2026.07.21 | ₩40,375 | ₩41,290 | ₩40,113 | ₩40,120 | -0.63% | 338.2만 |
|---|
| 2026.07.20 | ₩40,308 | ₩41,460 | ₩40,214 | ₩41,340 | +2.56% | 267만 |
|---|
| 2026.07.17 | ₩41,809 | ₩42,479 | ₩40,817 | ₩40,844 | -2.31% | 305.4만 |
|---|
| 2026.07.16 | ₩41,380 | ₩42,653 | ₩41,085 | ₩42,090 | +1.72% | 445.9만 |
|---|
| 2026.07.15 | ₩40,696 | ₩41,943 | ₩40,643 | ₩40,830 | +0.33% | 324.4만 |
|---|
| 2026.07.14 | ₩37,923 | ₩40,388 | ₩37,882 | ₩40,201 | +6.01% | 347.4만 |
|---|
| 2026.07.13 | ₩38,820 | ₩39,584 | ₩38,639 | ₩39,410 | +1.52% | 179.8만 |
|---|
| 2026.07.10 | ₩39,062 | ₩39,142 | ₩38,244 | ₩38,378 | -1.75% | 236.1만 |
|---|
| 2026.07.09 | ₩37,614 | ₩38,700 | ₩37,155 | ₩38,593 | +2.60% | 219.2만 |
|---|
| 2026.07.08 | ₩38,204 | ₩39,142 | ₩37,949 | ₩38,700 | +1.30% | 258.9만 |
|---|
| 2026.07.07 | ₩38,325 | ₩39,122 | ₩38,217 | ₩38,660 | +0.87% | 255.9만 |
|---|
| 2026.07.06 | ₩36,891 | ₩38,057 | ₩36,629 | ₩37,990 | +2.98% | 199.1만 |
|---|
| 2026.07.02 | ₩36,542 | ₩37,681 | ₩35,902 | ₩37,373 | +2.27% | 232.8만 |
|---|
| 2026.07.01 | ₩36,355 | ₩37,427 | ₩36,181 | ₩36,784 | +1.18% | 257.1만 |
|---|
| 2026.06.30 | ₩35,068 | ₩36,000 | ₩35,068 | ₩35,564 | +1.41% | 191.9만 |
|---|
| 2026.06.29 | ₩35,872 | ₩36,609 | ₩35,511 | ₩35,604 | -0.75% | 238.9만 |
|---|
| 2026.06.26 | ₩33,501 | ₩35,557 | ₩33,487 | ₩35,457 | +5.84% | 379.1만 |
|---|
| 2026.06.25 | ₩33,460 | ₩34,284 | ₩33,179 | ₩33,407 | -0.16% | 144.2만 |
|---|
| 2026.06.24 | ₩33,501 | ₩34,814 | ₩33,373 | ₩34,117 | +1.84% | 195.9만 |
|---|
| 2026.06.23 | ₩33,139 | ₩33,715 | ₩32,938 | ₩33,474 | +1.01% | 164.2만 |
|---|
| 2026.06.22 | ₩32,911 | ₩33,809 | ₩32,250 | ₩32,643 | -0.81% | 260.2만 |
|---|
| 2026.06.18 | ₩33,098 | ₩33,621 | ₩32,710 | ₩33,286 | +0.57% | 430.1만 |
|---|
| 2026.06.17 | ₩33,836 | ₩34,465 | ₩33,192 | ₩33,420 | -1.23% | 271.9만 |
|---|
| 2026.06.16 | ₩34,331 | ₩34,774 | ₩33,983 | ₩34,372 | +0.12% | 154.5만 |
|---|
| 2026.06.15 | ₩34,037 | ₩34,653 | ₩33,702 | ₩34,184 | +0.43% | 197.4만 |
|---|
| 2026.06.12 | ₩33,929 | ₩34,264 | ₩33,299 | ₩34,023 | +0.28% | 129.5만 |
|---|
| 2026.06.11 | ₩34,934 | ₩35,082 | ₩34,104 | ₩34,157 | -2.22% | 221.6만 |
|---|
| 2026.06.10 | ₩35,068 | ₩35,765 | ₩34,640 | ₩35,484 | +1.18% | 156.9만 |
|---|
| 2026.06.09 | ₩35,042 | ₩35,698 | ₩34,721 | ₩35,564 | +1.49% | 212.8만 |
|---|
| 2026.06.08 | ₩35,591 | ₩35,939 | ₩35,243 | ₩35,578 | -0.04% | 134.3만 |
|---|
| 2026.06.05 | ₩36,408 | ₩36,717 | ₩35,524 | ₩35,752 | -1.80% | 199.4만 |
|---|
| 2026.06.04 | ₩36,341 | ₩36,623 | ₩35,725 | ₩35,872 | -1.29% | 169.3만 |
|---|
| 2026.06.03 | ₩36,475 | ₩36,643 | ₩35,336 | ₩35,765 | -1.95% | 189.1만 |
|---|
| 2026.06.02 | ₩37,360 | ₩37,541 | ₩36,422 | ₩37,065 | -0.79% | 200.8만 |
|---|
| 2026.06.01 | ₩37,132 | ₩38,593 | ₩36,139 | ₩38,579 | +3.90% | 421.2만 |
|---|
| 2026.05.29 | ₩33,836 | ₩36,341 | ₩33,668 | ₩36,127 | +6.77% | 462.9만 |
|---|
| 2026.05.28 | ₩33,501 | ₩34,666 | ₩33,460 | ₩33,836 | +1.00% | 329.7만 |
|---|
| 2026.05.27 | ₩34,841 | ₩34,841 | ₩32,428 | ₩33,058 | -5.12% | 552.2만 |
|---|
| 2026.05.26 | ₩34,640 | ₩35,122 | ₩34,331 | ₩34,331 | -0.89% | 564.7만 |
|---|
| 2026.05.22 | ₩34,331 | ₩35,042 | ₩34,291 | ₩34,707 | +1.09% | 193만 |
|---|
| 2026.05.21 | ₩33,903 | ₩34,311 | ₩33,353 | ₩34,037 | +0.40% | 146.9만 |
|---|
| 2026.05.20 | ₩33,822 | ₩34,546 | ₩33,139 | ₩34,492 | +1.98% | 167.6만 |
|---|
| 2026.05.19 | ₩35,109 | ₩35,578 | ₩34,298 | ₩34,439 | -1.91% | 250.2만 |
|---|
| 2026.05.18 | ₩32,911 | ₩34,633 | ₩32,810 | ₩34,532 | +4.93% | 270.3만 |
|---|
| 2026.05.15 | ₩32,402 | ₩33,460 | ₩32,375 | ₩33,058 | +2.03% | 189.9만 |
|---|
| 2026.05.14 | ₩32,067 | ₩32,589 | ₩31,624 | ₩32,241 | +0.54% | 153.2만 |
|---|
| 2026.05.13 | ₩31,919 | ₩31,926 | ₩31,276 | ₩31,785 | -0.42% | 183.6만 |
|---|
| 2026.05.12 | ₩32,951 | ₩33,340 | ₩32,120 | ₩32,227 | -2.20% | 224.7만 |
|---|
| 2026.05.11 | ₩33,889 | ₩34,492 | ₩32,556 | ₩32,830 | -3.12% | 275만 |
|---|
| 2026.05.08 | ₩33,903 | ₩34,506 | ₩33,340 | ₩34,465 | +1.66% | 233.7만 |
|---|
| 2026.05.07 | ₩33,045 | ₩34,841 | ₩33,045 | ₩34,425 | +4.18% | 373.5만 |
|---|
| 2026.05.06 | ₩33,165 | ₩33,313 | ₩32,321 | ₩32,482 | -2.06% | 187.2만 |
|---|
| 2026.05.05 | ₩33,688 | ₩34,104 | ₩33,514 | ₩33,782 | +0.28% | 149.3만 |
|---|
| 2026.05.04 | ₩33,393 | ₩34,465 | ₩33,393 | ₩33,795 | +1.20% | 175.2만 |
|---|
| 2026.05.01 | ₩33,018 | ₩33,795 | ₩32,509 | ₩33,514 | +1.50% | 201.6만 |
|---|
| 2026.04.30 | ₩32,536 | ₩32,723 | ₩31,986 | ₩32,428 | -0.33% | 218.7만 |
|---|
| 2026.04.29 | ₩32,656 | ₩33,072 | ₩32,361 | ₩33,045 | +1.19% | 158.5만 |
|---|
| 2026.04.28 | ₩32,616 | ₩33,340 | ₩32,616 | ₩32,830 | +0.66% | 202.2만 |
|---|
| 2026.04.27 | ₩32,361 | ₩33,139 | ₩32,241 | ₩32,241 | -0.37% | 221.7만 |
|---|
| 2026.04.24 | ₩31,624 | ₩32,556 | ₩31,464 | ₩32,549 | +2.92% | 166.5만 |
|---|
| 2026.04.23 | ₩31,852 | ₩32,227 | ₩30,713 | ₩31,544 | -0.97% | 242.8만 |
|---|
| 2026.04.22 | ₩32,589 | ₩32,918 | ₩32,442 | ₩32,857 | +0.82% | 186.2만 |
|---|
| 2026.04.21 | ₩32,107 | ₩33,132 | ₩31,986 | ₩32,603 | +1.54% | 202.3만 |
|---|
| 2026.04.20 | ₩31,772 | ₩32,375 | ₩31,685 | ₩32,080 | +0.97% | 179.3만 |
|---|
| 2026.04.17 | ₩32,589 | ₩32,723 | ₩31,490 | ₩31,825 | -2.34% | 221.9만 |
|---|
| 2026.04.16 | ₩32,388 | ₩32,877 | ₩31,678 | ₩32,013 | -1.16% | 212.1만 |
|---|
| 2026.04.15 | ₩30,191 | ₩31,986 | ₩29,936 | ₩31,906 | +5.68% | 320만 |
|---|
| 2026.04.14 | ₩30,191 | ₩30,780 | ₩29,695 | ₩29,909 | -0.93% | 194.1만 |
|---|
| 2026.04.13 | ₩28,690 | ₩29,963 | ₩28,596 | ₩29,949 | +4.39% | 324.4만 |
|---|
| 2026.04.10 | ₩29,949 | ₩30,298 | ₩28,609 | ₩28,636 | -4.38% | 336.8만 |
|---|
| 2026.04.09 | ₩30,820 | ₩30,968 | ₩29,695 | ₩30,070 | -2.43% | 283.6만 |
|---|
| 2026.04.08 | ₩32,589 | ₩32,897 | ₩31,062 | ₩31,062 | -4.69% | 214.8만 |
|---|
| 2026.04.07 | ₩32,254 | ₩32,737 | ₩32,107 | ₩32,174 | -0.25% | 145.1만 |
|---|
| 2026.04.06 | ₩32,361 | ₩32,683 | ₩32,067 | ₩32,388 | +0.08% | 169.8만 |
|---|
| 2026.04.02 | ₩31,745 | ₩32,375 | ₩31,356 | ₩32,187 | +1.39% | 169.9만 |
|---|
| 2026.04.01 | ₩31,665 | ₩31,933 | ₩31,062 | ₩31,718 | +0.17% | 153.2만 |
|---|
| 2026.03.31 | ₩31,477 | ₩32,160 | ₩31,142 | ₩31,678 | +0.64% | 211.1만 |
|---|
| 2026.03.30 | ₩31,102 | ₩32,335 | ₩31,035 | ₩31,249 | +0.47% | 348.2만 |
|---|
| 2026.03.27 | ₩31,303 | ₩31,504 | ₩30,666 | ₩30,914 | -1.24% | 329.2만 |
|---|
| 2026.03.26 | ₩31,544 | ₩32,696 | ₩31,544 | ₩31,919 | +1.19% | 221.1만 |
|---|
| 2026.03.25 | ₩32,254 | ₩32,415 | ₩31,303 | ₩31,705 | -1.70% | 237.8만 |
|---|
| 2026.03.24 | ₩32,576 | ₩32,629 | ₩31,276 | ₩31,624 | -2.92% | 232.8만 |
|---|
| 2026.03.23 | ₩32,656 | ₩33,159 | ₩32,375 | ₩32,857 | +0.62% | 328.5만 |
|---|
| 2026.03.20 | ₩32,817 | ₩33,192 | ₩32,120 | ₩32,991 | +0.53% | 453.4만 |
|---|
| 2026.03.19 | ₩32,589 | ₩33,333 | ₩31,665 | ₩31,973 | -1.89% | 182.9만 |
|---|
| 2026.03.18 | ₩32,415 | ₩33,098 | ₩32,174 | ₩33,018 | +1.86% | 164.7만 |
|---|
| 2026.03.17 | ₩32,643 | ₩33,487 | ₩32,522 | ₩32,777 | +0.41% | 170.3만 |
|---|
| 2026.03.16 | ₩33,407 | ₩33,688 | ₩32,616 | ₩32,629 | -2.33% | 181.4만 |
|---|
| 2026.03.13 | ₩33,179 | ₩34,023 | ₩33,031 | ₩33,353 | +0.53% | 227.8만 |
|---|
| 2026.03.12 | ₩33,085 | ₩33,715 | ₩32,918 | ₩33,098 | +0.04% | 363.5만 |
|---|
| 2026.03.11 | ₩33,434 | ₩33,567 | ₩32,670 | ₩33,045 | -1.16% | 184.6만 |
|---|
| 2026.03.10 | ₩33,849 | ₩34,171 | ₩32,469 | ₩33,273 | -1.70% | 206.6만 |
|---|
| 2026.03.09 | ₩33,795 | ₩34,130 | ₩33,112 | ₩34,090 | +0.87% | 241.1만 |
|---|
| 2026.03.06 | ₩34,546 | ₩35,135 | ₩34,146 | ₩34,372 | -0.50% | 239.3만 |
|---|
| 2026.03.05 | ₩35,310 | ₩35,712 | ₩34,463 | ₩34,975 | -0.95% | 432.8만 |
|---|
| 2026.03.04 | ₩34,680 | ₩35,919 | ₩33,769 | ₩35,310 | +1.82% | 658.4만 |
|---|
| 2026.03.03 | ₩31,169 | ₩32,562 | ₩31,142 | ₩32,053 | +2.84% | 374.1만 |
|---|
| 2026.03.02 | ₩31,008 | ₩32,234 | ₩30,921 | ₩31,598 | +1.90% | 312.8만 |
|---|
| 2026.02.27 | ₩31,437 | ₩31,651 | ₩30,847 | ₩31,557 | +0.38% | 311.4만 |
|---|
| 2026.02.26 | ₩31,142 | ₩32,187 | ₩30,807 | ₩32,026 | +2.84% | 270.7만 |
|---|
| 2026.02.25 | ₩30,110 | ₩30,908 | ₩29,789 | ₩30,834 | +2.40% | 195.9만 |
|---|
| 2026.02.24 | ₩29,842 | ₩31,423 | ₩29,695 | ₩30,579 | +2.47% | 274.9만 |
|---|
| 2026.02.23 | ₩30,418 | ₩30,418 | ₩28,958 | ₩29,239 | -3.88% | 216.9만 |
|---|
| 2026.02.20 | ₩30,392 | ₩31,316 | ₩30,298 | ₩30,646 | +0.84% | 152.5만 |
|---|
| 2026.02.19 | ₩30,499 | ₩30,767 | ₩30,197 | ₩30,445 | -0.18% | 161.8만 |
|---|
| 2026.02.18 | ₩30,378 | ₩30,733 | ₩30,070 | ₩30,526 | +0.49% | 158.1만 |
|---|
| 2026.02.17 | ₩31,115 | ₩31,410 | ₩30,043 | ₩30,392 | -2.33% | 220.6만 |
|---|
| 2026.02.13 | ₩30,820 | ₩31,256 | ₩30,489 | ₩31,075 | +0.83% | 277.8만 |
|---|
| 2026.02.12 | ₩31,289 | ₩31,557 | ₩30,217 | ₩30,552 | -2.36% | 357.2만 |
|---|
| 2026.02.11 | ₩32,428 | ₩32,938 | ₩30,794 | ₩31,263 | -3.60% | 424만 |
|---|
| 2026.02.10 | ₩33,206 | ₩33,434 | ₩32,670 | ₩32,817 | -1.17% | 204.9만 |
|---|
| 2026.02.09 | ₩32,871 | ₩33,105 | ₩32,067 | ₩32,857 | -0.04% | 207.5만 |
|---|
| 2026.02.06 | ₩32,964 | ₩33,487 | ₩32,596 | ₩33,058 | +0.28% | 307.2만 |
|---|
| 2026.02.05 | ₩33,018 | ₩33,929 | ₩32,428 | ₩32,576 | -1.34% | 238만 |
|---|
| 2026.02.04 | ₩32,214 | ₩33,380 | ₩31,946 | ₩33,139 | +2.87% | 396.5만 |
|---|
| 2026.02.03 | ₩33,983 | ₩34,264 | ₩31,758 | ₩32,549 | -4.22% | 646.5만 |
|---|
| 2026.02.02 | ₩34,184 | ₩34,680 | ₩33,809 | ₩34,680 | +1.45% | 231.2만 |
|---|
| 2026.01.30 | ₩34,077 | ₩34,573 | ₩33,755 | ₩33,970 | -0.31% | 262.5만 |
|---|
| 2026.01.29 | ₩34,961 | ₩34,961 | ₩33,702 | ₩34,157 | -2.30% | 364.9만 |
|---|
| 2026.01.28 | ₩35,765 | ₩35,980 | ₩35,283 | ₩35,470 | -0.82% | 203.3만 |
|---|
| 2026.01.27 | ₩36,087 | ₩36,167 | ₩35,169 | ₩35,591 | -1.37% | 142.5만 |
|---|
| 2026.01.26 | ₩35,618 | ₩36,154 | ₩35,350 | ₩36,020 | +1.13% | 219.3만 |
|---|
| 2026.01.23 | ₩35,712 | ₩36,395 | ₩35,296 | ₩35,484 | -0.64% | 150만 |
|---|
| 2026.01.22 | ₩34,921 | ₩35,698 | ₩34,774 | ₩35,698 | +2.23% | 211.3만 |
|---|
| 2026.01.21 | ₩34,640 | ₩35,390 | ₩34,546 | ₩34,867 | +0.66% | 227.5만 |
|---|
| 2026.01.20 | ₩34,532 | ₩35,283 | ₩34,492 | ₩34,680 | +0.43% | 376.5만 |
|---|
| 2026.01.16 | ₩35,712 | ₩35,738 | ₩34,606 | ₩34,640 | -3.00% | 283.2만 |
|---|
| 2026.01.15 | ₩36,315 | ₩36,422 | ₩35,524 | ₩35,604 | -1.96% | 422.5만 |
|---|
| 2026.01.14 | ₩37,547 | ₩37,783 | ₩36,207 | ₩36,556 | -2.64% | 392만 |
|---|
| 2026.01.13 | ₩39,598 | ₩39,933 | ₩37,554 | ₩37,775 | -4.60% | 404.5만 |
|---|
| 2026.01.12 | ₩39,839 | ₩39,986 | ₩39,236 | ₩39,638 | -0.50% | 244.6만 |
|---|
| 2026.01.09 | ₩39,531 | ₩40,013 | ₩39,423 | ₩39,812 | +0.71% | 201.3만 |
|---|
| 2026.01.08 | ₩40,107 | ₩40,375 | ₩39,423 | ₩39,624 | -1.20% | 225.3만 |
|---|
| 2026.01.07 | ₩39,263 | ₩40,361 | ₩38,954 | ₩40,214 | +2.42% | 256.8만 |
|---|
| 2026.01.06 | ₩38,083 | ₩39,155 | ₩37,949 | ₩39,035 | +2.50% | 263.3만 |
|---|
| 2026.01.05 | ₩38,191 | ₩38,686 | ₩38,191 | ₩38,244 | +0.14% | 197.1만 |
|---|
| 2026.01.02 | ₩40,080 | ₩40,134 | ₩38,526 | ₩38,633 | -3.61% | 238.2만 |
|---|
| 2025.12.31 | ₩40,737 | ₩40,871 | ₩39,966 | ₩40,080 | -1.61% | 157.7만 |
|---|
| 2025.12.30 | ₩40,804 | ₩41,085 | ₩40,636 | ₩40,750 | -0.13% | 160.2만 |
|---|
| 2025.12.29 | ₩40,308 | ₩41,072 | ₩40,107 | ₩41,045 | +1.83% | 211.4만 |
|---|
| 2025.12.26 | ₩39,906 | ₩40,335 | ₩39,776 | ₩40,308 | +1.01% | 108.9만 |
|---|
| 2025.12.24 | ₩39,799 | ₩40,000 | ₩39,417 | ₩39,933 | +0.34% | 90.8만 |
|---|
| 2025.12.23 | ₩40,254 | ₩40,475 | ₩39,638 | ₩39,879 | -0.93% | 179.8만 |
|---|
| 2025.12.22 | ₩40,710 | ₩41,125 | ₩40,308 | ₩40,388 | -0.79% | 181.5만 |
|---|
| 2025.12.19 | ₩40,361 | ₩40,978 | ₩40,268 | ₩40,790 | +1.06% | 337.5만 |
|---|
| 2025.12.18 | ₩40,428 | ₩40,670 | ₩40,107 | ₩40,509 | +0.20% | 168.5만 |
|---|
| 2025.12.17 | ₩40,147 | ₩40,857 | ₩39,825 | ₩40,442 | +0.73% | 217.2만 |
|---|
| 2025.12.16 | ₩39,678 | ₩40,388 | ₩39,598 | ₩40,214 | +1.35% | 200.2만 |
|---|
| 2025.12.15 | ₩40,201 | ₩40,777 | ₩39,718 | ₩39,812 | -0.97% | 228.6만 |
|---|
| 2025.12.12 | ₩40,201 | ₩40,710 | ₩40,187 | ₩40,375 | +0.43% | 180.3만 |
|---|
| 2025.12.11 | ₩40,683 | ₩41,065 | ₩40,308 | ₩40,455 | -0.56% | 196.2만 |
|---|
| 2025.12.10 | ₩41,460 | ₩41,675 | ₩40,643 | ₩40,723 | -1.78% | 210.5만 |
|---|
| 2025.12.09 | ₩41,809 | ₩42,224 | ₩41,581 | ₩41,916 | +0.26% | 211.2만 |
|---|
| 2025.12.08 | ₩42,211 | ₩42,639 | ₩41,782 | ₩41,876 | -0.79% | 233.1만 |
|---|
| 2025.12.05 | ₩42,479 | ₩42,773 | ₩41,594 | ₩42,371 | -0.25% | 228.8만 |
|---|
| 2025.12.04 | ₩43,430 | ₩43,752 | ₩42,291 | ₩42,626 | -1.85% | 269만 |
|---|
| 2025.12.03 | ₩39,155 | ₩43,892 | ₩39,129 | ₩43,122 | +10.13% | 698.5만 |
|---|
| 2025.12.02 | ₩39,504 | ₩41,420 | ₩39,504 | ₩40,428 | +2.34% | 404.6만 |
|---|
| 2025.12.01 | ₩39,062 | ₩40,040 | ₩38,552 | ₩39,343 | +0.72% | 249.2만 |
|---|
| 2025.11.28 | ₩39,799 | ₩39,946 | ₩39,410 | ₩39,584 | -0.54% | 127.3만 |
|---|
| 2025.11.26 | ₩40,040 | ₩40,696 | ₩39,772 | ₩39,772 | -0.67% | 213.9만 |
|---|
| 2025.11.25 | ₩40,321 | ₩40,804 | ₩40,040 | ₩40,201 | -0.30% | 162.5만 |
|---|
| 2025.11.24 | ₩40,442 | ₩40,763 | ₩40,120 | ₩40,268 | -0.43% | 201.3만 |
|---|
| 2025.11.21 | ₩38,887 | ₩40,703 | ₩38,459 | ₩40,603 | +4.41% | 226.1만 |
|---|
| 2025.11.20 | ₩40,187 | ₩40,201 | ₩38,767 | ₩38,834 | -3.37% | 226.1만 |
|---|
| 2025.11.19 | ₩39,651 | ₩39,765 | ₩38,767 | ₩39,088 | -1.42% | 272.2만 |
|---|
| 2025.11.18 | ₩41,072 | ₩41,239 | ₩39,129 | ₩39,705 | -3.33% | 309.5만 |
|---|
| 2025.11.17 | ₩42,747 | ₩43,484 | ₩41,165 | ₩41,206 | -3.61% | 267.8만 |
|---|
| 2025.11.14 | ₩42,720 | ₩42,988 | ₩42,268 | ₩42,894 | +0.41% | 179.1만 |
|---|
| 2025.11.13 | ₩42,814 | ₩43,323 | ₩42,653 | ₩42,867 | +0.13% | 119.3만 |
|---|
| 2025.11.12 | ₩43,537 | ₩43,698 | ₩42,814 | ₩42,827 | -1.63% | 372.4만 |
|---|
| 2025.11.11 | ₩42,867 | ₩43,229 | ₩42,626 | ₩43,028 | +0.38% | 103.1만 |
|---|
| 2025.11.10 | ₩42,010 | ₩43,075 | ₩41,902 | ₩42,814 | +1.91% | 159.6만 |
|---|
| 2025.11.07 | ₩41,675 | ₩42,318 | ₩41,433 | ₩42,010 | +0.80% | 167.8만 |
|---|
| 2025.11.06 | ₩41,755 | ₩42,057 | ₩41,420 | ₩41,688 | -0.16% | 138.4만 |
|---|
| 2025.11.05 | ₩42,465 | ₩42,546 | ₩41,688 | ₩42,036 | -1.01% | 168.9만 |
|---|
| 2025.11.04 | ₩43,149 | ₩43,149 | ₩41,956 | ₩42,237 | -2.11% | 136.8만 |
|---|
| 2025.11.03 | ₩43,015 | ₩43,189 | ₩42,626 | ₩43,189 | +0.40% | 140.8만 |
|---|
| 2025.10.31 | ₩42,505 | ₩43,122 | ₩42,385 | ₩43,001 | +1.17% | 138.8만 |
|---|
| 2025.10.30 | ₩42,304 | ₩42,907 | ₩42,036 | ₩42,680 | +0.89% | 207.6만 |
|---|
| 2025.10.29 | ₩43,430 | ₩43,551 | ₩41,929 | ₩42,438 | -2.28% | 302.9만 |
|---|
| 2025.10.28 | ₩43,725 | ₩44,107 | ₩43,537 | ₩43,738 | +0.03% | 167.2만 |
|---|
| 2025.10.27 | ₩44,408 | ₩44,522 | ₩43,792 | ₩43,805 | -1.36% | 132.7만 |
|---|
| 2025.10.24 | ₩44,931 | ₩45,098 | ₩44,308 | ₩44,422 | -1.13% | 129.8만 |
|---|
| 2025.10.23 | ₩44,676 | ₩44,884 | ₩44,368 | ₩44,596 | -0.18% | 136.9만 |
|---|
| 2025.10.22 | ₩44,810 | ₩45,400 | ₩44,609 | ₩44,877 | +0.15% | 136.8만 |
|---|
| 2025.10.21 | ₩44,341 | ₩44,998 | ₩44,241 | ₩44,931 | +1.33% | 125.4만 |
|---|
| 2025.10.20 | ₩43,765 | ₩44,368 | ₩43,591 | ₩44,328 | +1.29% | 166.3만 |
|---|
| 2025.10.17 | ₩43,564 | ₩43,953 | ₩43,390 | ₩43,725 | +0.37% | 106만 |
|---|
| 2025.10.16 | ₩43,939 | ₩44,274 | ₩43,283 | ₩43,524 | -0.95% | 122.9만 |
|---|
| 2025.10.15 | ₩43,805 | ₩44,261 | ₩43,678 | ₩43,859 | +0.12% | 137.2만 |
|---|
| 2025.10.14 | ₩43,698 | ₩43,959 | ₩43,417 | ₩43,752 | +0.12% | 108만 |
|---|
| 2025.10.13 | ₩43,993 | ₩44,207 | ₩43,537 | ₩43,886 | -0.24% | 166.2만 |
|---|
| 2025.10.10 | ₩44,355 | ₩44,623 | ₩43,872 | ₩44,140 | -0.48% | 176.2만 |
|---|