시장 데이터를 불러오는 중
전체 종목
Bassett Furniture Industries, Incorporated - Common Stock 과거 주가
Bassett Furniture Industries, Incorporated - Common Stock · BSET · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bassett Furniture Industries, Incorporated - Common Stock · BSET · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,088 | ₩29,088 | ₩27,749 | ₩28,043 | -3.59% | 1.6만 |
| 2026.10.08 | ₩28,351 | ₩29,128 | ₩28,351 | ₩29,088 | +2.60% | 3.5만 |
| 2026.10.07 | ₩28,271 | ₩28,753 | ₩27,535 | ₩28,686 | +1.47% | 3.3만 |
| 2026.10.06 | ₩28,097 | ₩28,405 | ₩27,575 | ₩28,271 | +0.62% | 2.9만 |
| 2026.10.05 | ₩27,762 | ₩28,325 | ₩26,999 | ₩28,030 | +0.96% | 4.8만 |
| 2026.10.02 | ₩25,768 | ₩27,843 | ₩25,768 | ₩27,736 | +7.64% | 7만 |
| 2026.10.01 | ₩24,791 | ₩25,942 | ₩23,439 | ₩25,514 | +2.92% | 6.8만 |
| 2026.09.30 | ₩24,162 | ₩24,536 | ₩23,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,385 |
| -3.21% |
| 6.7만 |
| 2026.09.29 | ₩24,443 | ₩24,670 | ₩23,506 | ₩24,162 | -1.15% | 1.3만 |
|---|
| 2026.09.28 | ₩24,617 | ₩24,764 | ₩24,322 | ₩24,336 | -1.14% | 2만 |
|---|
| 2026.09.25 | ₩24,028 | ₩24,603 | ₩23,827 | ₩24,469 | +1.84% | 1.1만 |
|---|
| 2026.09.24 | ₩23,479 | ₩23,947 | ₩23,452 | ₩23,921 | +1.88% | 2.1만 |
|---|
| 2026.09.23 | ₩23,613 | ₩23,693 | ₩23,211 | ₩23,559 | -0.23% | 1.4만 |
|---|
| 2026.09.22 | ₩23,291 | ₩23,733 | ₩23,091 | ₩23,532 | +1.03% | 2.2만 |
|---|
| 2026.09.21 | ₩23,639 | ₩23,814 | ₩22,930 | ₩23,332 | -1.30% | 1.5만 |
|---|
| 2026.09.18 | ₩23,171 | ₩23,814 | ₩22,569 | ₩23,814 | +2.77% | 8.3만 |
|---|
| 2026.09.17 | ₩23,760 | ₩23,760 | ₩23,225 | ₩23,412 | -1.46% | 1.8만 |
|---|
| 2026.09.16 | ₩23,399 | ₩23,519 | ₩23,024 | ₩23,372 | -0.11% | 1.6만 |
|---|
| 2026.09.15 | ₩23,666 | ₩23,666 | ₩22,890 | ₩23,144 | -2.21% | 1.4만 |
|---|
| 2026.09.14 | ₩23,693 | ₩23,827 | ₩23,225 | ₩23,827 | +0.56% | 2만 |
|---|
| 2026.09.11 | ₩24,269 | ₩24,295 | ₩23,399 | ₩23,680 | -2.43% | 2.9만 |
|---|
| 2026.09.10 | ₩24,188 | ₩24,657 | ₩24,054 | ₩24,228 | +0.17% | 1.9만 |
|---|
| 2026.09.09 | ₩24,376 | ₩24,630 | ₩24,054 | ₩24,322 | -0.22% | 2.1만 |
|---|
| 2026.09.08 | ₩25,514 | ₩25,514 | ₩24,162 | ₩24,322 | -4.67% | 4.9만 |
|---|
| 2026.09.04 | ₩24,697 | ₩25,701 | ₩24,697 | ₩25,647 | +3.85% | 1.8만 |
|---|
| 2026.09.03 | ₩25,259 | ₩25,259 | ₩24,844 | ₩24,938 | -1.27% | 1.4만 |
|---|
| 2026.09.02 | ₩24,925 | ₩25,393 | ₩24,697 | ₩25,259 | +1.34% | 1.9만 |
|---|
| 2026.09.01 | ₩25,139 | ₩25,139 | ₩24,831 | ₩24,925 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩25,273 | ₩25,514 | ₩24,724 | ₩25,165 | -0.42% | 2.1만 |
|---|
| 2026.08.28 | ₩25,286 | ₩25,688 | ₩24,911 | ₩25,085 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩25,420 | ₩26,009 | ₩25,005 | ₩25,232 | -0.74% | 1.5만 |
|---|
| 2026.08.26 | ₩25,353 | ₩25,594 | ₩24,925 | ₩25,433 | +0.32% | 1.7만 |
|---|
| 2026.08.25 | ₩25,473 | ₩25,915 | ₩25,099 | ₩25,326 | -0.58% | 1.5만 |
|---|
| 2026.08.24 | ₩25,313 | ₩25,768 | ₩25,112 | ₩25,286 | -0.11% | 1.8만 |
|---|
| 2026.08.21 | ₩25,152 | ₩25,647 | ₩24,911 | ₩25,299 | +0.59% | 1.8만 |
|---|
| 2026.08.20 | ₩25,206 | ₩25,206 | ₩24,751 | ₩24,925 | -1.12% | 1.4만 |
|---|
| 2026.08.19 | ₩25,286 | ₩25,714 | ₩25,246 | ₩25,246 | -0.16% | 2.2만 |
|---|
| 2026.08.18 | ₩25,500 | ₩25,928 | ₩25,152 | ₩25,500 | 0.00% | 2.6만 |
|---|
| 2026.08.17 | ₩25,594 | ₩25,982 | ₩25,273 | ₩25,433 | -0.63% | 1.9만 |
|---|
| 2026.08.14 | ₩25,942 | ₩26,303 | ₩25,580 | ₩25,594 | -1.34% | 1.6만 |
|---|
| 2026.08.13 | ₩26,370 | ₩26,866 | ₩26,169 | ₩26,277 | -0.36% | 2.2만 |
|---|
| 2026.08.12 | ₩26,236 | ₩26,491 | ₩25,273 | ₩26,424 | +0.71% | 3.3만 |
|---|
| 2026.08.11 | ₩26,317 | ₩26,745 | ₩26,236 | ₩26,236 | -0.31% | 1.2만 |
|---|
| 2026.08.10 | ₩26,999 | ₩27,053 | ₩26,169 | ₩26,196 | -2.97% | 2.4만 |
|---|
| 2026.08.07 | ₩25,942 | ₩27,803 | ₩25,942 | ₩27,240 | +5.01% | 1.4만 |
|---|
| 2026.08.06 | ₩26,625 | ₩27,856 | ₩26,625 | ₩27,147 | +1.96% | 8.7만 |
|---|
| 2026.08.05 | ₩27,361 | ₩27,361 | ₩26,263 | ₩26,263 | -4.01% | 2.4만 |
|---|
| 2026.08.04 | ₩26,009 | ₩26,879 | ₩25,808 | ₩26,691 | +2.62% | 4만 |
|---|
| 2026.08.03 | ₩25,862 | ₩26,451 | ₩25,219 | ₩26,196 | +1.29% | 4.7만 |
|---|
| 2026.07.31 | ₩26,330 | ₩26,330 | ₩25,139 | ₩25,393 | -3.56% | 3.1만 |
|---|
| 2026.07.30 | ₩26,156 | ₩26,477 | ₩25,500 | ₩25,928 | -0.87% | 3.7만 |
|---|
| 2026.07.29 | ₩26,464 | ₩26,464 | ₩25,928 | ₩26,129 | -1.26% | 2.5만 |
|---|
| 2026.07.28 | ₩26,049 | ₩26,598 | ₩25,647 | ₩26,477 | +1.64% | 3.3만 |
|---|
| 2026.07.27 | ₩26,410 | ₩26,758 | ₩25,634 | ₩26,089 | -1.22% | 4.4만 |
|---|
| 2026.07.24 | ₩26,036 | ₩26,558 | ₩25,647 | ₩26,089 | +0.21% | 7.5만 |
|---|
| 2026.07.23 | ₩27,267 | ₩27,682 | ₩25,821 | ₩25,875 | -5.11% | 5.2만 |
|---|
| 2026.07.22 | ₩27,829 | ₩28,606 | ₩27,481 | ₩27,562 | -0.96% | 3.3만 |
|---|
| 2026.07.21 | ₩28,177 | ₩28,298 | ₩27,628 | ₩27,896 | -1.00% | 4.1만 |
|---|
| 2026.07.20 | ₩28,606 | ₩29,168 | ₩27,361 | ₩28,445 | -0.56% | 8.4만 |
|---|
| 2026.07.17 | ₩29,114 | ₩29,529 | ₩28,512 | ₩28,914 | -0.69% | 7.1만 |
|---|
| 2026.07.16 | ₩29,034 | ₩29,476 | ₩28,646 | ₩29,154 | +0.41% | 4만 |
|---|
| 2026.07.15 | ₩28,726 | ₩29,797 | ₩28,325 | ₩29,034 | +1.07% | 9만 |
|---|
| 2026.07.14 | ₩28,766 | ₩28,806 | ₩27,910 | ₩28,766 | 0.00% | 6만 |
|---|
| 2026.07.13 | ₩28,833 | ₩29,757 | ₩28,284 | ₩28,766 | -0.23% | 14.9만 |
|---|
| 2026.07.10 | ₩28,110 | ₩28,445 | ₩27,240 | ₩27,923 | -0.67% | 8.3만 |
|---|
| 2026.07.09 | ₩27,173 | ₩28,110 | ₩26,665 | ₩28,110 | +3.45% | 9.7만 |
|---|
| 2026.07.08 | ₩25,741 | ₩27,441 | ₩25,112 | ₩26,866 | +4.37% | 8.2만 |
|---|
| 2026.07.07 | ₩26,651 | ₩27,307 | ₩25,206 | ₩25,514 | -4.27% | 5.1만 |
|---|
| 2026.07.06 | ₩27,254 | ₩27,575 | ₩26,210 | ₩26,357 | -3.29% | 9만 |
|---|
| 2026.07.02 | ₩25,875 | ₩28,097 | ₩24,309 | ₩27,080 | +4.66% | 23.7만 |
|---|
| 2026.07.01 | ₩23,693 | ₩25,754 | ₩23,693 | ₩25,152 | +6.16% | 13.3만 |
|---|
| 2026.06.30 | ₩24,242 | ₩24,590 | ₩23,720 | ₩23,720 | -2.15% | 7.1만 |
|---|
| 2026.06.29 | ₩23,184 | ₩24,416 | ₩22,649 | ₩24,416 | +5.31% | 9.7만 |
|---|
| 2026.06.26 | ₩22,354 | ₩23,131 | ₩21,712 | ₩23,131 | +3.47% | 93.9만 |
|---|
| 2026.06.25 | ₩22,020 | ₩22,649 | ₩21,645 | ₩22,462 | +2.01% | 6.1만 |
|---|
| 2026.06.24 | ₩21,324 | ₩22,288 | ₩21,310 | ₩22,247 | +4.33% | 9.7만 |
|---|
| 2026.06.23 | ₩20,775 | ₩21,190 | ₩20,480 | ₩21,150 | +1.80% | 3.6만 |
|---|
| 2026.06.22 | ₩20,909 | ₩21,002 | ₩20,480 | ₩20,909 | 0.00% | 3.7만 |
|---|
| 2026.06.18 | ₩21,069 | ₩21,364 | ₩20,855 | ₩20,949 | -0.57% | 4.6만 |
|---|
| 2026.06.17 | ₩20,882 | ₩21,364 | ₩20,869 | ₩20,949 | +0.32% | 4.5만 |
|---|
| 2026.06.16 | ₩20,882 | ₩21,203 | ₩20,708 | ₩20,828 | -0.26% | 3.2만 |
|---|
| 2026.06.15 | ₩21,056 | ₩21,404 | ₩20,748 | ₩20,869 | -0.89% | 2.6만 |
|---|
| 2026.06.12 | ₩20,654 | ₩21,270 | ₩20,654 | ₩21,056 | +1.94% | 1.5만 |
|---|
| 2026.06.11 | ₩20,106 | ₩20,735 | ₩19,905 | ₩20,721 | +3.06% | 5.1만 |
|---|
| 2026.06.10 | ₩19,932 | ₩20,280 | ₩19,771 | ₩20,106 | +0.87% | 5.5만 |
|---|
| 2026.06.09 | ₩19,517 | ₩20,373 | ₩19,517 | ₩19,891 | +1.92% | 4만 |
|---|
| 2026.06.08 | ₩19,035 | ₩19,758 | ₩19,035 | ₩19,490 | +2.39% | 3만 |
|---|
| 2026.06.05 | ₩19,463 | ₩19,463 | ₩19,021 | ₩19,035 | -2.20% | 2만 |
|---|
| 2026.06.04 | ₩19,316 | ₩19,597 | ₩19,062 | ₩19,396 | +0.42% | 1.8만 |
|---|
| 2026.06.03 | ₩19,396 | ₩19,490 | ₩18,968 | ₩19,169 | -1.17% | 2.5만 |
|---|
| 2026.06.02 | ₩19,450 | ₩19,825 | ₩19,450 | ₩19,597 | +0.76% | 2.1만 |
|---|
| 2026.06.01 | ₩19,878 | ₩20,119 | ₩19,329 | ₩19,436 | -2.22% | 2.2만 |
|---|
| 2026.05.29 | ₩19,838 | ₩20,025 | ₩19,356 | ₩20,025 | +0.94% | 3.4만 |
|---|
| 2026.05.28 | ₩19,543 | ₩19,918 | ₩19,249 | ₩19,851 | +1.58% | 1.6만 |
|---|
| 2026.05.27 | ₩19,356 | ₩19,624 | ₩19,289 | ₩19,584 | +1.18% | 1.6만 |
|---|
| 2026.05.26 | ₩19,651 | ₩19,677 | ₩19,115 | ₩19,356 | -1.50% | 2만 |
|---|
| 2026.05.22 | ₩19,570 | ₩19,664 | ₩19,289 | ₩19,597 | +0.14% | 8.3천 |
|---|
| 2026.05.21 | ₩19,182 | ₩19,731 | ₩19,182 | ₩19,570 | +2.02% | 3.5만 |
|---|
| 2026.05.20 | ₩18,941 | ₩19,369 | ₩18,941 | ₩19,276 | +1.77% | 2.2만 |
|---|
| 2026.05.19 | ₩18,740 | ₩19,195 | ₩18,740 | ₩18,941 | +1.07% | 2.2만 |
|---|
| 2026.05.18 | ₩18,767 | ₩19,075 | ₩18,754 | ₩18,847 | +0.43% | 2.5만 |
|---|
| 2026.05.15 | ₩18,874 | ₩19,182 | ₩18,767 | ₩18,834 | -0.21% | 3.1만 |
|---|
| 2026.05.14 | ₩19,075 | ₩19,891 | ₩18,874 | ₩19,302 | +1.19% | 4.3만 |
|---|
| 2026.05.13 | ₩18,888 | ₩19,088 | ₩18,740 | ₩19,088 | +1.06% | 2.2만 |
|---|
| 2026.05.12 | ₩19,169 | ₩19,289 | ₩18,928 | ₩18,981 | -0.98% | 2.4만 |
|---|
| 2026.05.11 | ₩18,901 | ₩19,302 | ₩18,901 | ₩19,128 | +1.20% | 1.8만 |
|---|
| 2026.05.08 | ₩18,941 | ₩19,169 | ₩18,901 | ₩18,901 | -0.21% | 1.3만 |
|---|
| 2026.05.07 | ₩19,008 | ₩19,209 | ₩19,008 | ₩19,075 | +0.35% | 1.3만 |
|---|
| 2026.05.06 | ₩19,021 | ₩19,236 | ₩18,941 | ₩19,008 | -0.07% | 1.4만 |
|---|
| 2026.05.05 | ₩18,954 | ₩19,463 | ₩18,954 | ₩19,008 | +0.28% | 1.5만 |
|---|
| 2026.05.04 | ₩19,329 | ₩19,503 | ₩18,794 | ₩19,035 | -1.52% | 3.8만 |
|---|
| 2026.05.01 | ₩19,517 | ₩20,280 | ₩19,249 | ₩19,289 | -1.17% | 1.3만 |
|---|
| 2026.04.30 | ₩19,396 | ₩19,677 | ₩19,329 | ₩19,517 | +0.62% | 2.2만 |
|---|
| 2026.04.29 | ₩19,570 | ₩19,597 | ₩19,410 | ₩19,584 | +0.07% | 1만 |
|---|
| 2026.04.28 | ₩19,851 | ₩20,025 | ₩19,731 | ₩19,784 | -0.34% | 1.1만 |
|---|
| 2026.04.27 | ₩19,811 | ₩20,360 | ₩19,584 | ₩19,838 | +0.14% | 3만 |
|---|
| 2026.04.24 | ₩19,771 | ₩20,025 | ₩19,289 | ₩20,025 | +1.29% | 6.4만 |
|---|
| 2026.04.23 | ₩20,092 | ₩20,306 | ₩19,209 | ₩19,945 | -0.73% | 3만 |
|---|
| 2026.04.22 | ₩19,691 | ₩20,159 | ₩19,423 | ₩19,436 | -1.29% | 4.1만 |
|---|
| 2026.04.21 | ₩19,423 | ₩20,253 | ₩19,236 | ₩19,838 | +2.14% | 3.7만 |
|---|
| 2026.04.20 | ₩19,343 | ₩19,878 | ₩19,008 | ₩19,490 | +0.76% | 4.1만 |
|---|
| 2026.04.17 | ₩19,610 | ₩19,905 | ₩19,289 | ₩19,356 | -1.30% | 2.8만 |
|---|
| 2026.04.16 | ₩19,584 | ₩19,691 | ₩19,236 | ₩19,396 | -0.96% | 2.2만 |
|---|
| 2026.04.15 | ₩19,637 | ₩19,878 | ₩19,276 | ₩19,784 | +0.75% | 3.4만 |
|---|
| 2026.04.14 | ₩18,847 | ₩19,999 | ₩18,847 | ₩19,677 | +4.40% | 6.6만 |
|---|
| 2026.04.13 | ₩18,647 | ₩19,302 | ₩18,647 | ₩18,874 | +1.22% | 2.6만 |
|---|
| 2026.04.10 | ₩19,329 | ₩19,436 | ₩18,539 | ₩18,754 | -2.98% | 4.9만 |
|---|
| 2026.04.09 | ₩19,128 | ₩19,543 | ₩18,700 | ₩19,503 | +1.96% | 3.3만 |
|---|
| 2026.04.08 | ₩18,794 | ₩19,784 | ₩18,459 | ₩19,169 | +1.99% | 5.5만 |
|---|
| 2026.04.07 | ₩18,740 | ₩19,062 | ₩18,312 | ₩18,633 | -0.57% | 3.2만 |
|---|
| 2026.04.06 | ₩18,566 | ₩18,954 | ₩18,245 | ₩18,807 | +1.30% | 3.4만 |
|---|
| 2026.04.02 | ₩18,647 | ₩19,436 | ₩17,629 | ₩18,767 | +0.65% | 5만 |
|---|
| 2026.04.01 | ₩19,142 | ₩19,249 | ₩18,928 | ₩19,008 | -0.70% | 4.7만 |
|---|
| 2026.03.31 | ₩19,276 | ₩19,329 | ₩18,580 | ₩18,941 | -1.74% | 2.4만 |
|---|
| 2026.03.30 | ₩19,115 | ₩19,329 | ₩18,968 | ₩19,021 | -0.49% | 1.9만 |
|---|
| 2026.03.27 | ₩19,115 | ₩19,209 | ₩18,861 | ₩19,062 | -0.28% | 1.2만 |
|---|
| 2026.03.26 | ₩19,249 | ₩19,262 | ₩18,700 | ₩19,209 | -0.21% | 3.7만 |
|---|
| 2026.03.25 | ₩19,369 | ₩19,383 | ₩18,874 | ₩19,182 | -0.97% | 2.4만 |
|---|
| 2026.03.24 | ₩19,410 | ₩19,584 | ₩19,262 | ₩19,316 | -0.48% | 1.5만 |
|---|
| 2026.03.23 | ₩19,396 | ₩19,664 | ₩19,236 | ₩19,410 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩19,021 | ₩19,543 | ₩18,459 | ₩19,289 | +1.41% | 7.4만 |
|---|
| 2026.03.19 | ₩18,767 | ₩19,088 | ₩18,633 | ₩19,021 | +1.36% | 3.3만 |
|---|
| 2026.03.18 | ₩18,861 | ₩19,088 | ₩18,740 | ₩18,928 | +0.35% | 2.9만 |
|---|
| 2026.03.17 | ₩19,236 | ₩19,637 | ₩18,539 | ₩18,941 | -1.53% | 2.6만 |
|---|
| 2026.03.16 | ₩18,807 | ₩19,570 | ₩18,807 | ₩19,236 | +2.28% | 2.3만 |
|---|
| 2026.03.13 | ₩18,606 | ₩18,794 | ₩18,406 | ₩18,740 | +0.72% | 3만 |
|---|
| 2026.03.12 | ₩18,647 | ₩18,941 | ₩18,419 | ₩18,700 | +0.29% | 8.3만 |
|---|
| 2026.03.11 | ₩18,580 | ₩19,048 | ₩18,339 | ₩18,740 | +0.86% | 3.3만 |
|---|
| 2026.03.10 | ₩18,740 | ₩19,436 | ₩18,673 | ₩18,673 | -0.36% | 6.2만 |
|---|
| 2026.03.09 | ₩19,236 | ₩19,276 | ₩18,740 | ₩18,861 | -1.95% | 3.9만 |
|---|
| 2026.03.06 | ₩19,503 | ₩19,958 | ₩19,035 | ₩19,396 | -0.55% | 3.5만 |
|---|
| 2026.03.05 | ₩20,159 | ₩20,306 | ₩19,236 | ₩19,597 | -2.79% | 5.2만 |
|---|
| 2026.03.04 | ₩20,159 | ₩20,280 | ₩19,784 | ₩20,159 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩19,851 | ₩20,173 | ₩19,691 | ₩19,891 | +0.20% | 1.9만 |
|---|
| 2026.03.02 | ₩19,891 | ₩20,400 | ₩19,851 | ₩19,932 | +0.20% | 2.6만 |
|---|
| 2026.02.27 | ₩20,025 | ₩20,507 | ₩19,945 | ₩20,039 | +0.07% | 2.5만 |
|---|
| 2026.02.26 | ₩20,360 | ₩20,641 | ₩19,945 | ₩19,945 | -2.04% | 2.5만 |
|---|
| 2026.02.25 | ₩19,503 | ₩20,440 | ₩19,503 | ₩20,333 | +4.26% | 2.4만 |
|---|
| 2026.02.24 | ₩19,530 | ₩19,758 | ₩19,169 | ₩19,530 | 0.00% | 1.3만 |
|---|
| 2026.02.23 | ₩19,838 | ₩19,878 | ₩19,356 | ₩19,410 | -2.16% | 4.1만 |
|---|
| 2026.02.20 | ₩20,012 | ₩20,427 | ₩19,610 | ₩20,012 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩20,213 | ₩20,735 | ₩19,410 | ₩20,146 | -0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩21,310 | ₩21,310 | ₩19,999 | ₩20,025 | -6.03% | 1.9만 |
|---|
| 2026.02.17 | ₩21,417 | ₩21,658 | ₩21,230 | ₩21,243 | -0.81% | 2만 |
|---|
| 2026.02.13 | ₩21,498 | ₩21,725 | ₩21,016 | ₩21,404 | -0.44% | 1.4만 |
|---|
| 2026.02.12 | ₩21,377 | ₩22,247 | ₩21,310 | ₩21,685 | +1.44% | 5.2만 |
|---|
| 2026.02.11 | ₩21,364 | ₩21,779 | ₩21,083 | ₩21,096 | -1.25% | 2만 |
|---|
| 2026.02.10 | ₩21,417 | ₩21,846 | ₩21,417 | ₩21,431 | +0.06% | 2.3만 |
|---|
| 2026.02.09 | ₩21,217 | ₩21,565 | ₩20,922 | ₩21,190 | -0.13% | 1.8만 |
|---|
| 2026.02.06 | ₩21,779 | ₩21,779 | ₩21,043 | ₩21,096 | -3.13% | 1.4만 |
|---|
| 2026.02.05 | ₩20,494 | ₩22,488 | ₩20,494 | ₩21,284 | +3.85% | 3.7만 |
|---|
| 2026.02.04 | ₩20,440 | ₩21,538 | ₩20,440 | ₩21,351 | +4.45% | 1.8만 |
|---|
| 2026.02.03 | ₩21,083 | ₩21,498 | ₩20,400 | ₩20,641 | -2.10% | 3만 |
|---|
| 2026.02.02 | ₩21,056 | ₩21,565 | ₩20,976 | ₩21,150 | +0.45% | 2.4만 |
|---|
| 2026.01.30 | ₩20,146 | ₩21,431 | ₩20,092 | ₩21,150 | +4.98% | 1.9만 |
|---|
| 2026.01.29 | ₩20,373 | ₩20,534 | ₩19,784 | ₩20,400 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩20,962 | ₩21,123 | ₩20,333 | ₩20,440 | -2.49% | 1.5만 |
|---|
| 2026.01.27 | ₩21,136 | ₩21,765 | ₩20,815 | ₩20,962 | -0.82% | 1.6만 |
|---|
| 2026.01.26 | ₩21,458 | ₩22,194 | ₩21,110 | ₩21,190 | -1.25% | 1.9만 |
|---|
| 2026.01.23 | ₩21,993 | ₩22,395 | ₩21,123 | ₩21,203 | -3.59% | 9.3천 |
|---|
| 2026.01.22 | ₩22,689 | ₩22,689 | ₩21,846 | ₩21,953 | -3.24% | 1.3만 |
|---|
| 2026.01.21 | ₩22,247 | ₩22,836 | ₩21,899 | ₩22,689 | +1.99% | 7.7천 |
|---|
| 2026.01.20 | ₩22,810 | ₩23,077 | ₩22,100 | ₩22,114 | -3.05% | 7.7천 |
|---|
| 2026.01.16 | ₩23,077 | ₩23,305 | ₩22,542 | ₩22,769 | -1.33% | 1.8만 |
|---|
| 2026.01.15 | ₩22,743 | ₩22,957 | ₩22,488 | ₩22,716 | -0.12% | 4.9천 |
|---|
| 2026.01.14 | ₩22,234 | ₩22,689 | ₩22,154 | ₩22,582 | +1.57% | 8.1천 |
|---|
| 2026.01.13 | ₩22,234 | ₩22,328 | ₩21,779 | ₩22,207 | -0.12% | 8.3천 |
|---|
| 2026.01.12 | ₩22,167 | ₩22,662 | ₩21,886 | ₩22,261 | +0.42% | 9.6천 |
|---|
| 2026.01.09 | ₩21,886 | ₩22,515 | ₩21,578 | ₩22,114 | +1.04% | 1.2만 |
|---|
| 2026.01.08 | ₩21,284 | ₩22,288 | ₩21,284 | ₩21,953 | +3.14% | 5.7천 |
|---|
| 2026.01.07 | ₩22,087 | ₩22,087 | ₩21,417 | ₩21,431 | -2.97% | 1.3만 |
|---|
| 2026.01.06 | ₩21,846 | ₩22,274 | ₩21,377 | ₩21,993 | +0.67% | 1.2만 |
|---|
| 2026.01.05 | ₩22,140 | ₩22,261 | ₩21,859 | ₩21,873 | -1.21% | 7.2천 |
|---|
| 2026.01.02 | ₩22,609 | ₩22,890 | ₩22,127 | ₩22,207 | -1.78% | 1.5만 |
|---|
| 2025.12.31 | ₩22,528 | ₩22,528 | ₩22,274 | ₩22,435 | -0.42% | 9.5천 |
|---|
| 2025.12.30 | ₩22,810 | ₩22,917 | ₩22,622 | ₩22,622 | -0.82% | 8.9천 |
|---|
| 2025.12.29 | ₩22,689 | ₩22,756 | ₩22,354 | ₩22,743 | +0.24% | 7.5천 |
|---|
| 2025.12.26 | ₩23,104 | ₩23,238 | ₩22,689 | ₩22,917 | -0.81% | 1.1만 |
|---|
| 2025.12.24 | ₩23,452 | ₩23,599 | ₩23,051 | ₩23,051 | -1.71% | 5.5천 |
|---|
| 2025.12.23 | ₩23,305 | ₩23,613 | ₩23,117 | ₩23,345 | +0.17% | 1.4만 |
|---|
| 2025.12.22 | ₩23,439 | ₩23,439 | ₩22,823 | ₩23,291 | -0.63% | 1.3만 |
|---|
| 2025.12.19 | ₩22,984 | ₩23,626 | ₩22,488 | ₩23,613 | +2.74% | 6.1만 |
|---|
| 2025.12.18 | ₩22,984 | ₩23,265 | ₩22,555 | ₩22,997 | +0.06% | 1.7만 |
|---|
| 2025.12.17 | ₩23,318 | ₩23,439 | ₩22,676 | ₩23,051 | -1.15% | 1.7만 |
|---|
| 2025.12.16 | ₩23,225 | ₩23,358 | ₩22,448 | ₩23,318 | +0.40% | 2.1만 |
|---|
| 2025.12.15 | ₩22,676 | ₩23,198 | ₩22,408 | ₩23,131 | +2.01% | 2.7만 |
|---|
| 2025.12.12 | ₩22,943 | ₩22,943 | ₩22,368 | ₩22,702 | -1.05% | 1.9만 |
|---|
| 2025.12.11 | ₩22,060 | ₩22,903 | ₩21,484 | ₩22,823 | +3.46% | 2.8만 |
|---|
| 2025.12.10 | ₩20,561 | ₩22,006 | ₩20,561 | ₩22,006 | +7.03% | 9.5만 |
|---|
| 2025.12.09 | ₩20,092 | ₩21,163 | ₩20,092 | ₩20,735 | +3.20% | 1.8만 |
|---|
| 2025.12.08 | ₩20,387 | ₩20,668 | ₩20,106 | ₩20,106 | -1.38% | 2만 |
|---|
| 2025.12.05 | ₩20,721 | ₩20,882 | ₩20,347 | ₩20,427 | -1.42% | 1.4만 |
|---|
| 2025.12.04 | ₩20,882 | ₩21,444 | ₩20,762 | ₩20,895 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩20,762 | ₩21,043 | ₩20,708 | ₩20,869 | +0.52% | 1.4만 |
|---|
| 2025.12.02 | ₩20,962 | ₩21,069 | ₩20,480 | ₩20,601 | -1.72% | 1만 |
|---|
| 2025.12.01 | ₩20,762 | ₩21,043 | ₩20,561 | ₩20,909 | +0.71% | 1.2만 |
|---|
| 2025.11.28 | ₩21,310 | ₩21,310 | ₩20,119 | ₩20,788 | -2.45% | 2만 |
|---|
| 2025.11.26 | ₩20,842 | ₩21,270 | ₩20,842 | ₩21,136 | +1.41% | 1.5만 |
|---|
| 2025.11.25 | ₩20,400 | ₩21,016 | ₩20,226 | ₩21,016 | +3.02% | 2만 |
|---|
| 2025.11.24 | ₩20,387 | ₩20,561 | ₩20,146 | ₩20,413 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩19,436 | ₩20,507 | ₩19,436 | ₩20,507 | +5.51% | 4.2만 |
|---|
| 2025.11.20 | ₩19,677 | ₩19,677 | ₩19,383 | ₩19,410 | -1.36% | 1.7만 |
|---|
| 2025.11.19 | ₩19,436 | ₩19,584 | ₩19,396 | ₩19,530 | +0.48% | 1.5만 |
|---|
| 2025.11.18 | ₩19,543 | ₩19,677 | ₩19,383 | ₩19,517 | -0.14% | 1.3만 |
|---|
| 2025.11.17 | ₩19,637 | ₩19,664 | ₩19,369 | ₩19,517 | -0.61% | 2.3만 |
|---|
| 2025.11.14 | ₩19,236 | ₩19,758 | ₩19,236 | ₩19,731 | +2.57% | 2.5만 |
|---|
| 2025.11.13 | ₩19,410 | ₩19,744 | ₩19,410 | ₩19,704 | +1.52% | 2.7만 |
|---|
| 2025.11.12 | ₩20,199 | ₩20,306 | ₩19,343 | ₩19,343 | -4.24% | 8.3만 |
|---|
| 2025.11.11 | ₩19,838 | ₩20,146 | ₩19,744 | ₩20,119 | +1.42% | 1.2만 |
|---|
| 2025.11.10 | ₩19,651 | ₩20,253 | ₩19,651 | ₩19,945 | +1.50% | 1.7만 |
|---|
| 2025.11.07 | ₩19,570 | ₩19,637 | ₩19,410 | ₩19,503 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩20,253 | ₩20,253 | ₩19,463 | ₩19,570 | -3.37% | 1.6만 |
|---|
| 2025.11.05 | ₩19,584 | ₩20,347 | ₩19,410 | ₩20,320 | +3.76% | 2.5만 |
|---|
| 2025.11.04 | ₩19,878 | ₩19,878 | ₩19,423 | ₩19,704 | -0.88% | 2.4만 |
|---|
| 2025.11.03 | ₩19,651 | ₩19,758 | ₩19,530 | ₩19,744 | +0.48% | 1.4만 |
|---|
| 2025.10.31 | ₩19,517 | ₩20,012 | ₩19,436 | ₩19,744 | +1.17% | 2.8만 |
|---|
| 2025.10.30 | ₩19,878 | ₩20,012 | ₩19,356 | ₩19,691 | -0.94% | 3.1만 |
|---|
| 2025.10.29 | ₩20,226 | ₩20,547 | ₩19,878 | ₩19,878 | -1.72% | 3.8만 |
|---|
| 2025.10.28 | ₩20,454 | ₩20,547 | ₩20,226 | ₩20,226 | -1.11% | 2만 |
|---|
| 2025.10.27 | ₩20,427 | ₩20,574 | ₩20,213 | ₩20,293 | -0.66% | 1.5만 |
|---|
| 2025.10.24 | ₩20,762 | ₩20,895 | ₩20,373 | ₩20,467 | -1.42% | 1.2만 |
|---|
| 2025.10.23 | ₩20,828 | ₩21,136 | ₩20,521 | ₩20,748 | -0.39% | 1.3만 |
|---|
| 2025.10.22 | ₩20,226 | ₩20,708 | ₩20,106 | ₩20,695 | +2.32% | 3.6만 |
|---|
| 2025.10.21 | ₩20,306 | ₩20,347 | ₩20,106 | ₩20,106 | -0.99% | 2.2만 |
|---|
| 2025.10.20 | ₩20,333 | ₩20,949 | ₩20,159 | ₩20,213 | -0.59% | 2.3만 |
|---|
| 2025.10.17 | ₩20,561 | ₩21,002 | ₩20,119 | ₩20,400 | -0.78% | 3.9만 |
|---|
| 2025.10.16 | ₩20,601 | ₩21,123 | ₩20,347 | ₩20,427 | -0.84% | 2.5만 |
|---|
| 2025.10.15 | ₩21,163 | ₩21,230 | ₩20,454 | ₩20,748 | -1.96% | 1.9만 |
|---|
| 2025.10.14 | ₩20,681 | ₩21,190 | ₩20,467 | ₩20,842 | +0.78% | 2.2만 |
|---|
| 2025.10.13 | ₩20,561 | ₩21,404 | ₩20,547 | ₩20,721 | +0.78% | 2.4만 |
|---|
| 2025.10.10 | ₩20,855 | ₩21,337 | ₩20,588 | ₩20,815 | -0.19% | 5만 |
|---|