시장 데이터를 불러오는 중
전체 종목
Bank7 Corp. - Common stock 과거 주가
Bank7 Corp. - Common stock · BSVN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank7 Corp. - Common stock · BSVN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,014 | ₩74,202 | ₩72,997 | ₩73,318 | -0.94% | 3.6만 |
| 2026.10.08 | ₩73,479 | ₩74,830 | ₩73,439 | ₩74,362 | +1.20% | 3만 |
| 2026.10.07 | ₩73,760 | ₩74,817 | ₩73,466 | ₩73,773 | +0.02% | 2.6만 |
| 2026.10.06 | ₩74,871 | ₩75,580 | ₩74,335 | ₩74,509 | -0.48% | 5만 |
| 2026.10.05 | ₩74,242 | ₩74,804 | ₩74,188 | ₩74,630 | +0.52% | 2.8만 |
| 2026.10.02 | ₩74,228 | ₩75,379 | ₩74,014 | ₩74,242 | +0.02% | 3.4만 |
| 2026.10.01 | ₩72,970 | ₩73,720 | ₩71,592 | ₩73,586 | +0.84% | 5만 |
| 2026.09.30 | ₩74,121 | ₩74,429 | ₩72,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,970 |
| -1.55% |
| 9.9만 |
| 2026.09.29 | ₩75,232 | ₩75,861 | ₩73,639 | ₩73,974 | -1.67% | 4.6만 |
|---|
| 2026.09.28 | ₩74,228 | ₩75,392 | ₩74,228 | ₩74,964 | +0.99% | 4만 |
|---|
| 2026.09.25 | ₩73,974 | ₩75,192 | ₩73,974 | ₩74,737 | +1.03% | 4.7만 |
|---|
| 2026.09.24 | ₩73,921 | ₩74,603 | ₩73,827 | ₩73,987 | +0.09% | 3.2만 |
|---|
| 2026.09.23 | ₩73,639 | ₩75,071 | ₩73,077 | ₩73,733 | +0.13% | 4.3만 |
|---|
| 2026.09.22 | ₩72,529 | ₩73,934 | ₩72,261 | ₩72,984 | +0.63% | 5.9만 |
|---|
| 2026.09.21 | ₩72,529 | ₩73,358 | ₩72,087 | ₩72,181 | -0.48% | 4.1만 |
|---|
| 2026.09.18 | ₩72,796 | ₩73,894 | ₩71,605 | ₩72,462 | -0.46% | 10.5만 |
|---|
| 2026.09.17 | ₩72,770 | ₩74,710 | ₩72,234 | ₩73,011 | +0.33% | 10.8만 |
|---|
| 2026.09.16 | ₩73,091 | ₩74,068 | ₩71,739 | ₩72,756 | -0.46% | 4.4만 |
|---|
| 2026.09.15 | ₩73,573 | ₩74,697 | ₩73,091 | ₩73,773 | +0.27% | 4.1만 |
|---|
| 2026.09.14 | ₩73,318 | ₩76,650 | ₩73,238 | ₩73,921 | +0.82% | 7.1만 |
|---|
| 2026.09.11 | ₩73,800 | ₩73,907 | ₩73,011 | ₩73,452 | -0.47% | 2.9만 |
|---|
| 2026.09.10 | ₩73,158 | ₩73,747 | ₩72,194 | ₩73,345 | +0.26% | 6.8만 |
|---|
| 2026.09.09 | ₩72,596 | ₩73,787 | ₩72,301 | ₩73,118 | +0.72% | 4.5만 |
|---|
| 2026.09.08 | ₩76,610 | ₩76,838 | ₩72,970 | ₩72,970 | -4.75% | 6.3만 |
|---|
| 2026.09.04 | ₩72,596 | ₩77,186 | ₩72,261 | ₩76,851 | +5.86% | 11.7만 |
|---|
| 2026.09.03 | ₩70,133 | ₩71,311 | ₩70,133 | ₩70,187 | +0.08% | 1.8만 |
|---|
| 2026.09.02 | ₩68,876 | ₩70,428 | ₩68,876 | ₩69,906 | +1.50% | 5만 |
|---|
| 2026.09.01 | ₩68,554 | ₩69,705 | ₩68,207 | ₩68,809 | +0.37% | 4.2만 |
|---|
| 2026.08.31 | ₩69,585 | ₩70,401 | ₩68,702 | ₩68,728 | -1.23% | 3.8만 |
|---|
| 2026.08.28 | ₩69,852 | ₩71,565 | ₩69,625 | ₩69,866 | +0.02% | 1.9만 |
|---|
| 2026.08.27 | ₩69,170 | ₩70,963 | ₩68,675 | ₩70,040 | +1.26% | 2.1만 |
|---|
| 2026.08.26 | ₩69,973 | ₩70,254 | ₩69,063 | ₩69,304 | -0.96% | 3.2만 |
|---|
| 2026.08.25 | ₩69,598 | ₩69,986 | ₩69,103 | ₩69,478 | -0.17% | 2.2만 |
|---|
| 2026.08.24 | ₩69,210 | ₩72,020 | ₩69,210 | ₩69,799 | +0.85% | 5.6만 |
|---|
| 2026.08.21 | ₩69,518 | ₩69,772 | ₩68,461 | ₩69,357 | -0.23% | 3.6만 |
|---|
| 2026.08.20 | ₩68,996 | ₩70,160 | ₩68,394 | ₩69,264 | +0.39% | 11만 |
|---|
| 2026.08.19 | ₩69,786 | ₩70,187 | ₩68,514 | ₩68,782 | -1.44% | 6.7만 |
|---|
| 2026.08.18 | ₩69,866 | ₩70,709 | ₩69,491 | ₩69,612 | -0.36% | 3.2만 |
|---|
| 2026.08.17 | ₩70,026 | ₩70,843 | ₩69,665 | ₩69,705 | -0.46% | 3만 |
|---|
| 2026.08.14 | ₩70,374 | ₩74,148 | ₩69,331 | ₩69,973 | -0.57% | 2.3만 |
|---|
| 2026.08.13 | ₩70,093 | ₩70,615 | ₩69,585 | ₩70,040 | -0.08% | 3.2만 |
|---|
| 2026.08.12 | ₩68,849 | ₩69,826 | ₩68,715 | ₩69,585 | +1.07% | 8.2만 |
|---|
| 2026.08.11 | ₩67,711 | ₩68,916 | ₩66,587 | ₩68,327 | +0.91% | 3.5만 |
|---|
| 2026.08.10 | ₩67,136 | ₩67,818 | ₩66,520 | ₩67,711 | +0.86% | 3.7만 |
|---|
| 2026.08.07 | ₩66,494 | ₩67,979 | ₩66,253 | ₩67,671 | +1.77% | 3.7만 |
|---|
| 2026.08.06 | ₩67,952 | ₩67,952 | ₩66,561 | ₩67,377 | -0.85% | 1.4만 |
|---|
| 2026.08.05 | ₩68,099 | ₩68,595 | ₩66,788 | ₩67,042 | -1.55% | 2.4만 |
|---|
| 2026.08.04 | ₩67,243 | ₩69,090 | ₩66,909 | ₩68,260 | +1.51% | 4.7만 |
|---|
| 2026.08.03 | ₩68,501 | ₩69,491 | ₩67,323 | ₩67,323 | -1.72% | 3.5만 |
|---|
| 2026.07.31 | ₩66,721 | ₩67,711 | ₩66,239 | ₩67,283 | +0.84% | 3.9만 |
|---|
| 2026.07.30 | ₩68,314 | ₩68,314 | ₩66,909 | ₩66,909 | -2.06% | 4만 |
|---|
| 2026.07.29 | ₩67,310 | ₩67,939 | ₩66,895 | ₩67,337 | +0.04% | 1.9만 |
|---|
| 2026.07.28 | ₩65,918 | ₩67,832 | ₩65,918 | ₩67,136 | +1.85% | 2.2만 |
|---|
| 2026.07.27 | ₩66,079 | ₩67,484 | ₩64,500 | ₩66,320 | +0.36% | 7.3만 |
|---|
| 2026.07.24 | ₩67,136 | ₩67,644 | ₩65,276 | ₩66,159 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩63,898 | ₩67,537 | ₩63,563 | ₩67,444 | +5.55% | 4만 |
|---|
| 2026.07.22 | ₩65,838 | ₩65,838 | ₩63,911 | ₩64,567 | -1.93% | 4.7만 |
|---|
| 2026.07.21 | ₩66,239 | ₩67,511 | ₩65,838 | ₩66,266 | +0.04% | 5.6만 |
|---|
| 2026.07.20 | ₩66,788 | ₩67,203 | ₩65,972 | ₩66,520 | -0.40% | 3.1만 |
|---|
| 2026.07.17 | ₩67,069 | ₩69,585 | ₩67,069 | ₩68,193 | +1.68% | 5.3만 |
|---|
| 2026.07.16 | ₩68,260 | ₩70,923 | ₩66,975 | ₩67,578 | -1.00% | 5.9만 |
|---|
| 2026.07.15 | ₩68,568 | ₩70,629 | ₩68,568 | ₩69,317 | +1.09% | 3.4만 |
|---|
| 2026.07.14 | ₩68,059 | ₩68,581 | ₩67,832 | ₩67,979 | -0.12% | 2.4만 |
|---|
| 2026.07.13 | ₩68,889 | ₩69,585 | ₩67,230 | ₩67,390 | -2.18% | 2만 |
|---|
| 2026.07.10 | ₩67,752 | ₩69,290 | ₩67,752 | ₩68,541 | +1.17% | 1.6만 |
|---|
| 2026.07.09 | ₩66,801 | ₩68,099 | ₩66,788 | ₩67,444 | +0.96% | 2.1만 |
|---|
| 2026.07.08 | ₩68,889 | ₩68,983 | ₩66,360 | ₩66,467 | -3.52% | 3.2만 |
|---|
| 2026.07.07 | ₩68,019 | ₩69,518 | ₩68,019 | ₩69,250 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩65,838 | ₩68,795 | ₩65,838 | ₩68,220 | +3.62% | 1.7만 |
|---|
| 2026.07.02 | ₩66,735 | ₩67,497 | ₩66,360 | ₩66,360 | -0.56% | 2.8만 |
|---|
| 2026.07.01 | ₩65,570 | ₩67,685 | ₩64,433 | ₩67,069 | +2.29% | 4만 |
|---|
| 2026.06.30 | ₩65,169 | ₩65,945 | ₩64,874 | ₩65,503 | +0.51% | 2만 |
|---|
| 2026.06.29 | ₩66,132 | ₩66,132 | ₩64,540 | ₩65,450 | -1.03% | 1.8만 |
|---|
| 2026.06.26 | ₩61,770 | ₩66,828 | ₩61,770 | ₩66,333 | +7.39% | 11.9만 |
|---|
| 2026.06.25 | ₩63,362 | ₩64,005 | ₩62,640 | ₩63,349 | -0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩62,198 | ₩63,429 | ₩62,011 | ₩62,800 | +0.97% | 1.6만 |
|---|
| 2026.06.23 | ₩61,302 | ₩63,924 | ₩61,288 | ₩62,479 | +1.92% | 1.1만 |
|---|
| 2026.06.22 | ₩60,887 | ₩61,649 | ₩60,539 | ₩61,087 | +0.33% | 1만 |
|---|
| 2026.06.18 | ₩61,382 | ₩61,382 | ₩60,432 | ₩61,087 | -0.48% | 2.4만 |
|---|
| 2026.06.17 | ₩62,533 | ₩62,533 | ₩60,592 | ₩61,128 | -2.25% | 1.8만 |
|---|
| 2026.06.16 | ₩61,757 | ₩61,757 | ₩60,378 | ₩61,529 | -0.37% | 1.1만 |
|---|
| 2026.06.15 | ₩61,917 | ₩62,533 | ₩60,913 | ₩61,141 | -1.25% | 9.4천 |
|---|
| 2026.06.12 | ₩61,864 | ₩62,198 | ₩61,609 | ₩62,198 | +0.54% | 9.3천 |
|---|
| 2026.06.11 | ₩61,556 | ₩61,783 | ₩60,887 | ₩61,074 | -0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩61,168 | ₩61,529 | ₩61,074 | ₩61,382 | +0.35% | 1만 |
|---|
| 2026.06.09 | ₩60,887 | ₩61,556 | ₩60,606 | ₩61,021 | +0.22% | 2만 |
|---|
| 2026.06.08 | ₩60,954 | ₩60,954 | ₩59,950 | ₩60,164 | -1.30% | 6.7천 |
|---|
| 2026.06.05 | ₩60,231 | ₩60,820 | ₩59,388 | ₩60,325 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩59,013 | ₩59,615 | ₩58,879 | ₩59,615 | +1.02% | 9.1천 |
|---|
| 2026.06.03 | ₩59,348 | ₩59,388 | ₩57,581 | ₩57,742 | -2.71% | 1.8만 |
|---|
| 2026.06.02 | ₩59,227 | ₩59,482 | ₩58,799 | ₩59,174 | -0.09% | 1.2만 |
|---|
| 2026.06.01 | ₩59,053 | ₩59,468 | ₩58,317 | ₩58,987 | -0.11% | 8.5천 |
|---|
| 2026.05.29 | ₩60,097 | ₩60,097 | ₩59,214 | ₩59,227 | -1.45% | 1.3만 |
|---|
| 2026.05.28 | ₩59,027 | ₩59,401 | ₩58,598 | ₩59,401 | +0.63% | 1.8만 |
|---|
| 2026.05.27 | ₩59,415 | ₩59,415 | ₩58,612 | ₩58,866 | -0.92% | 1.1만 |
|---|
| 2026.05.26 | ₩59,241 | ₩59,642 | ₩58,518 | ₩59,080 | -0.27% | 2만 |
|---|
| 2026.05.22 | ₩57,862 | ₩59,013 | ₩57,862 | ₩58,598 | +1.27% | 1.4만 |
|---|
| 2026.05.21 | ₩57,555 | ₩58,505 | ₩57,501 | ₩57,889 | +0.58% | 1.4만 |
|---|
| 2026.05.20 | ₩56,310 | ₩57,876 | ₩56,310 | ₩57,381 | +1.90% | 9.4천 |
|---|
| 2026.05.19 | ₩57,461 | ₩57,461 | ₩56,337 | ₩56,337 | -1.96% | 5.2천 |
|---|
| 2026.05.18 | ₩57,006 | ₩57,528 | ₩56,698 | ₩57,528 | +0.92% | 8.1천 |
|---|
| 2026.05.15 | ₩56,337 | ₩56,498 | ₩56,096 | ₩56,337 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩56,350 | ₩57,247 | ₩56,350 | ₩56,564 | +0.38% | 7.5천 |
|---|
| 2026.05.13 | ₩56,524 | ₩56,845 | ₩55,400 | ₩55,909 | -1.09% | 7.9천 |
|---|
| 2026.05.12 | ₩56,685 | ₩57,247 | ₩56,471 | ₩56,524 | -0.28% | 7.8천 |
|---|
| 2026.05.11 | ₩58,505 | ₩58,505 | ₩57,207 | ₩57,234 | -2.17% | 1.2만 |
|---|
| 2026.05.08 | ₩58,572 | ₩58,960 | ₩58,558 | ₩58,558 | -0.02% | 8.9천 |
|---|
| 2026.05.07 | ₩58,264 | ₩58,920 | ₩58,264 | ₩58,813 | +0.94% | 7.4천 |
|---|
| 2026.05.06 | ₩58,317 | ₩58,665 | ₩58,317 | ₩58,358 | +0.07% | 9.8천 |
|---|
| 2026.05.05 | ₩57,434 | ₩58,799 | ₩56,979 | ₩58,010 | +1.00% | 1.3만 |
|---|
| 2026.05.04 | ₩58,545 | ₩58,545 | ₩56,471 | ₩57,060 | -2.54% | 1.2만 |
|---|
| 2026.05.01 | ₩57,341 | ₩58,719 | ₩57,341 | ₩58,197 | +1.49% | 7.9천 |
|---|
| 2026.04.30 | ₩57,635 | ₩58,706 | ₩57,461 | ₩57,461 | -0.30% | 8.7천 |
|---|
| 2026.04.29 | ₩60,057 | ₩60,057 | ₩58,184 | ₩58,210 | -3.07% | 9.9천 |
|---|
| 2026.04.28 | ₩58,746 | ₩60,499 | ₩58,692 | ₩60,084 | +2.28% | 1.7만 |
|---|
| 2026.04.27 | ₩58,371 | ₩59,160 | ₩58,371 | ₩58,505 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩58,692 | ₩59,549 | ₩58,411 | ₩58,491 | -0.34% | 1.4만 |
|---|
| 2026.04.23 | ₩58,438 | ₩58,879 | ₩57,796 | ₩58,879 | +0.76% | 1.2만 |
|---|
| 2026.04.22 | ₩58,505 | ₩58,987 | ₩57,729 | ₩58,036 | -0.80% | 1.2만 |
|---|
| 2026.04.21 | ₩58,451 | ₩58,946 | ₩58,251 | ₩58,251 | -0.34% | 2만 |
|---|
| 2026.04.20 | ₩58,879 | ₩58,946 | ₩57,876 | ₩58,639 | -0.41% | 1.6만 |
|---|
| 2026.04.17 | ₩58,371 | ₩59,241 | ₩58,103 | ₩58,558 | +0.32% | 1.6만 |
|---|
| 2026.04.16 | ₩58,813 | ₩58,813 | ₩56,538 | ₩57,515 | -2.21% | 1.2만 |
|---|
| 2026.04.15 | ₩58,799 | ₩58,799 | ₩57,394 | ₩57,541 | -2.14% | 1.2만 |
|---|
| 2026.04.14 | ₩59,094 | ₩61,542 | ₩58,010 | ₩58,813 | -0.48% | 2.6만 |
|---|
| 2026.04.13 | ₩56,297 | ₩57,541 | ₩56,297 | ₩57,434 | +2.02% | 8.7천 |
|---|
| 2026.04.10 | ₩56,779 | ₩57,715 | ₩56,738 | ₩57,234 | +0.80% | 4.5천 |
|---|
| 2026.04.09 | ₩58,010 | ₩58,130 | ₩57,822 | ₩58,130 | +0.21% | 7.1천 |
|---|
| 2026.04.08 | ₩57,474 | ₩57,541 | ₩57,046 | ₩57,501 | +0.05% | 1.1만 |
|---|
| 2026.04.07 | ₩55,534 | ₩55,895 | ₩54,905 | ₩55,721 | +0.34% | 1만 |
|---|
| 2026.04.06 | ₩55,146 | ₩55,534 | ₩54,263 | ₩54,798 | -0.63% | 9.9천 |
|---|
| 2026.04.02 | ₩54,785 | ₩54,972 | ₩54,450 | ₩54,959 | +0.32% | 6.6천 |
|---|
| 2026.04.01 | ₩53,206 | ₩55,146 | ₩53,206 | ₩54,584 | +2.59% | 1.2만 |
|---|
| 2026.03.31 | ₩53,741 | ₩53,741 | ₩52,978 | ₩53,366 | -0.70% | 1.2만 |
|---|
| 2026.03.30 | ₩52,992 | ₩53,273 | ₩52,804 | ₩53,219 | +0.43% | 1.3만 |
|---|
| 2026.03.27 | ₩52,978 | ₩53,313 | ₩52,617 | ₩52,992 | +0.03% | 6.8천 |
|---|
| 2026.03.26 | ₩53,353 | ₩53,460 | ₩52,925 | ₩53,339 | -0.03% | 6.4천 |
|---|
| 2026.03.25 | ₩53,045 | ₩53,821 | ₩52,951 | ₩53,339 | +0.55% | 1만 |
|---|
| 2026.03.24 | ₩53,206 | ₩53,982 | ₩53,192 | ₩53,393 | +0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩52,443 | ₩53,794 | ₩52,269 | ₩53,366 | +1.76% | 3.4만 |
|---|
| 2026.03.20 | ₩52,028 | ₩53,125 | ₩51,239 | ₩51,239 | -1.52% | 3.6만 |
|---|
| 2026.03.19 | ₩51,787 | ₩52,684 | ₩51,747 | ₩52,068 | +0.54% | 8.8천 |
|---|
| 2026.03.18 | ₩52,322 | ₩53,527 | ₩51,787 | ₩51,787 | -1.02% | 1.9만 |
|---|
| 2026.03.17 | ₩53,527 | ₩54,035 | ₩52,737 | ₩52,737 | -1.48% | 1.3만 |
|---|
| 2026.03.16 | ₩54,410 | ₩54,410 | ₩52,992 | ₩53,125 | -2.36% | 3.7천 |
|---|
| 2026.03.13 | ₩52,630 | ₩53,085 | ₩52,282 | ₩53,085 | +0.86% | 7.1천 |
|---|
| 2026.03.12 | ₩52,336 | ₩53,005 | ₩52,336 | ₩52,764 | +0.82% | 6.5천 |
|---|
| 2026.03.11 | ₩52,831 | ₩53,018 | ₩52,831 | ₩53,005 | +0.33% | 3.4천 |
|---|
| 2026.03.10 | ₩52,657 | ₩54,611 | ₩52,657 | ₩53,259 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩54,196 | ₩54,196 | ₩53,246 | ₩53,701 | -0.91% | 1.4만 |
|---|
| 2026.03.06 | ₩57,234 | ₩57,234 | ₩53,018 | ₩55,427 | -3.16% | 2.1만 |
|---|
| 2026.03.05 | ₩55,735 | ₩55,735 | ₩54,397 | ₩54,544 | -2.14% | 7.8천 |
|---|
| 2026.03.04 | ₩55,695 | ₩56,163 | ₩55,695 | ₩55,962 | +0.48% | 8.3천 |
|---|
| 2026.03.03 | ₩54,183 | ₩55,695 | ₩54,183 | ₩54,611 | +0.79% | 4.7천 |
|---|
| 2026.03.02 | ₩54,330 | ₩55,815 | ₩54,263 | ₩55,400 | +1.97% | 6.9천 |
|---|
| 2026.02.27 | ₩56,538 | ₩56,538 | ₩54,370 | ₩54,437 | -3.72% | 9.1천 |
|---|
| 2026.02.26 | ₩57,207 | ₩57,515 | ₩56,029 | ₩57,515 | +0.54% | 8.6천 |
|---|
| 2026.02.25 | ₩56,203 | ₩57,434 | ₩56,203 | ₩56,859 | +1.17% | 9.3천 |
|---|
| 2026.02.24 | ₩56,203 | ₩57,381 | ₩55,936 | ₩56,377 | +0.31% | 7.7천 |
|---|
| 2026.02.23 | ₩56,605 | ₩57,167 | ₩55,936 | ₩55,936 | -1.18% | 6천 |
|---|
| 2026.02.20 | ₩58,317 | ₩58,933 | ₩58,251 | ₩58,425 | +0.18% | 4.5천 |
|---|
| 2026.02.19 | ₩57,956 | ₩58,799 | ₩57,822 | ₩58,491 | +0.92% | 5.9천 |
|---|
| 2026.02.18 | ₩56,524 | ₩59,187 | ₩56,524 | ₩58,746 | +3.93% | 5.8천 |
|---|
| 2026.02.17 | ₩58,759 | ₩59,615 | ₩58,759 | ₩59,053 | +0.50% | 8.4천 |
|---|
| 2026.02.13 | ₩58,973 | ₩58,973 | ₩58,384 | ₩58,772 | -0.34% | 6천 |
|---|
| 2026.02.12 | ₩58,933 | ₩59,187 | ₩57,207 | ₩58,813 | -0.20% | 8.1천 |
|---|
| 2026.02.11 | ₩60,887 | ₩60,887 | ₩58,946 | ₩58,946 | -3.19% | 6.2천 |
|---|
| 2026.02.10 | ₩60,699 | ₩61,114 | ₩60,191 | ₩60,191 | -0.84% | 1.4만 |
|---|
| 2026.02.09 | ₩60,539 | ₩60,887 | ₩59,950 | ₩60,298 | -0.40% | 5.5천 |
|---|
| 2026.02.06 | ₩60,900 | ₩61,556 | ₩60,392 | ₩60,472 | -0.70% | 9.5천 |
|---|
| 2026.02.05 | ₩60,793 | ₩61,007 | ₩60,244 | ₩60,860 | +0.11% | 6.3천 |
|---|
| 2026.02.04 | ₩61,636 | ₩61,716 | ₩60,713 | ₩60,766 | -1.41% | 1.7만 |
|---|
| 2026.02.03 | ₩60,860 | ₩61,208 | ₩60,512 | ₩61,195 | +0.55% | 1.3만 |
|---|
| 2026.02.02 | ₩59,883 | ₩60,980 | ₩59,763 | ₩60,659 | +1.30% | 2.3만 |
|---|
| 2026.01.30 | ₩58,893 | ₩59,883 | ₩58,652 | ₩59,468 | +0.98% | 9.3천 |
|---|
| 2026.01.29 | ₩59,241 | ₩59,241 | ₩58,612 | ₩58,625 | -1.04% | 9.1천 |
|---|
| 2026.01.28 | ₩58,893 | ₩59,294 | ₩57,581 | ₩58,665 | -0.39% | 2만 |
|---|
| 2026.01.27 | ₩58,491 | ₩58,906 | ₩57,675 | ₩58,545 | +0.09% | 1.3만 |
|---|
| 2026.01.26 | ₩58,598 | ₩58,799 | ₩58,130 | ₩58,304 | -0.50% | 6.4천 |
|---|
| 2026.01.23 | ₩58,625 | ₩58,973 | ₩57,381 | ₩58,879 | +0.43% | 2.2만 |
|---|
| 2026.01.22 | ₩60,137 | ₩60,178 | ₩58,987 | ₩59,134 | -1.67% | 9.2천 |
|---|
| 2026.01.21 | ₩58,839 | ₩60,164 | ₩58,839 | ₩59,937 | +1.86% | 1.4만 |
|---|
| 2026.01.20 | ₩59,589 | ₩59,763 | ₩58,143 | ₩58,251 | -2.25% | 9.9천 |
|---|
| 2026.01.16 | ₩57,996 | ₩60,325 | ₩57,354 | ₩59,937 | +3.35% | 1.8만 |
|---|
| 2026.01.15 | ₩58,063 | ₩58,732 | ₩56,404 | ₩58,505 | +0.76% | 2.7만 |
|---|
| 2026.01.14 | ₩57,515 | ₩57,970 | ₩56,979 | ₩57,729 | +0.37% | 8천 |
|---|
| 2026.01.13 | ₩56,805 | ₩56,953 | ₩56,297 | ₩56,738 | -0.12% | 1.3만 |
|---|
| 2026.01.12 | ₩57,528 | ₩57,528 | ₩57,033 | ₩57,247 | -0.49% | 5.6천 |
|---|
| 2026.01.09 | ₩57,140 | ₩57,314 | ₩56,230 | ₩57,300 | +0.28% | 1.5만 |
|---|
| 2026.01.08 | ₩56,203 | ₩57,943 | ₩56,136 | ₩57,126 | +1.64% | 1만 |
|---|
| 2026.01.07 | ₩55,802 | ₩56,270 | ₩55,440 | ₩56,190 | +0.70% | 1만 |
|---|
| 2026.01.06 | ₩56,310 | ₩56,591 | ₩55,641 | ₩56,176 | -0.24% | 1.5만 |
|---|
| 2026.01.05 | ₩55,159 | ₩57,073 | ₩55,159 | ₩56,698 | +2.79% | 1.2만 |
|---|
| 2026.01.02 | ₩55,440 | ₩55,668 | ₩54,624 | ₩55,373 | -0.12% | 2.4만 |
|---|
| 2025.12.31 | ₩54,209 | ₩55,414 | ₩54,009 | ₩54,838 | +1.16% | 8.5만 |
|---|
| 2025.12.30 | ₩55,855 | ₩56,337 | ₩54,276 | ₩54,945 | -1.63% | 1.5만 |
|---|
| 2025.12.29 | ₩54,905 | ₩55,320 | ₩54,423 | ₩54,798 | -0.19% | 1.2만 |
|---|
| 2025.12.26 | ₩54,611 | ₩56,150 | ₩54,102 | ₩55,052 | +0.81% | 1.5만 |
|---|
| 2025.12.24 | ₩55,708 | ₩56,043 | ₩54,169 | ₩54,664 | -1.87% | 1.9만 |
|---|
| 2025.12.23 | ₩58,210 | ₩58,210 | ₩55,815 | ₩56,123 | -3.59% | 1.2만 |
|---|
| 2025.12.22 | ₩58,451 | ₩58,451 | ₩56,618 | ₩57,019 | -2.45% | 1.2만 |
|---|
| 2025.12.19 | ₩60,151 | ₩60,552 | ₩58,277 | ₩58,639 | -2.51% | 1.1만 |
|---|
| 2025.12.18 | ₩59,950 | ₩60,887 | ₩59,642 | ₩60,070 | +0.20% | 1.1만 |
|---|
| 2025.12.17 | ₩59,187 | ₩59,923 | ₩58,732 | ₩59,923 | +1.24% | 8.4천 |
|---|
| 2025.12.16 | ₩59,401 | ₩59,562 | ₩59,053 | ₩59,562 | +0.27% | 1.1만 |
|---|
| 2025.12.15 | ₩59,816 | ₩59,816 | ₩58,719 | ₩59,040 | -1.30% | 7.8천 |
|---|
| 2025.12.12 | ₩59,013 | ₩59,549 | ₩58,358 | ₩59,000 | -0.02% | 8.7천 |
|---|
| 2025.12.11 | ₩58,251 | ₩59,000 | ₩58,251 | ₩58,879 | +1.08% | 1.3만 |
|---|
| 2025.12.10 | ₩57,140 | ₩58,170 | ₩57,140 | ₩57,996 | +1.50% | 2만 |
|---|
| 2025.12.09 | ₩56,738 | ₩57,541 | ₩56,685 | ₩56,685 | -0.09% | 8.1천 |
|---|
| 2025.12.08 | ₩56,176 | ₩56,805 | ₩56,176 | ₩56,390 | +0.38% | 9천 |
|---|
| 2025.12.05 | ₩56,471 | ₩56,792 | ₩55,949 | ₩56,190 | -0.50% | 5.4천 |
|---|
| 2025.12.04 | ₩56,738 | ₩56,872 | ₩56,324 | ₩56,337 | -0.71% | 6.1천 |
|---|
| 2025.12.03 | ₩57,006 | ₩57,715 | ₩56,671 | ₩57,715 | +1.24% | 5.7천 |
|---|
| 2025.12.02 | ₩55,280 | ₩56,859 | ₩55,280 | ₩56,324 | +1.89% | 1.1만 |
|---|
| 2025.12.01 | ₩55,146 | ₩55,521 | ₩55,146 | ₩55,333 | +0.34% | 4.3천 |
|---|
| 2025.11.28 | ₩55,333 | ₩55,440 | ₩55,226 | ₩55,440 | +0.19% | 4.3천 |
|---|
| 2025.11.26 | ₩55,735 | ₩56,431 | ₩55,681 | ₩56,203 | +0.84% | 8.1천 |
|---|
| 2025.11.25 | ₩57,167 | ₩57,167 | ₩56,283 | ₩56,297 | -1.52% | 6천 |
|---|
| 2025.11.24 | ₩56,123 | ₩56,123 | ₩55,012 | ₩55,012 | -1.98% | 4.1천 |
|---|
| 2025.11.21 | ₩54,758 | ₩58,090 | ₩53,567 | ₩56,109 | +2.47% | 2.1만 |
|---|
| 2025.11.20 | ₩55,293 | ₩55,735 | ₩54,865 | ₩54,865 | -0.77% | 6.5천 |
|---|
| 2025.11.19 | ₩55,039 | ₩55,039 | ₩54,464 | ₩54,464 | -1.05% | 5.4천 |
|---|
| 2025.11.18 | ₩54,905 | ₩55,253 | ₩54,450 | ₩54,450 | -0.83% | 1.2만 |
|---|
| 2025.11.17 | ₩55,828 | ₩55,828 | ₩53,527 | ₩54,075 | -3.14% | 9.6천 |
|---|
| 2025.11.14 | ₩54,865 | ₩55,748 | ₩54,397 | ₩55,400 | +0.98% | 8.6천 |
|---|
| 2025.11.13 | ₩55,922 | ₩56,203 | ₩55,654 | ₩55,654 | -0.48% | 6.5천 |
|---|
| 2025.11.12 | ₩57,247 | ₩57,247 | ₩54,972 | ₩55,454 | -3.13% | 6.8천 |
|---|
| 2025.11.11 | ₩55,307 | ₩55,614 | ₩54,865 | ₩55,614 | +0.56% | 4.6천 |
|---|
| 2025.11.10 | ₩55,106 | ₩55,320 | ₩54,798 | ₩55,226 | +0.22% | 3.7천 |
|---|
| 2025.11.07 | ₩54,865 | ₩55,494 | ₩54,865 | ₩55,293 | +0.78% | 8천 |
|---|
| 2025.11.06 | ₩55,200 | ₩55,561 | ₩54,878 | ₩54,878 | -0.58% | 6.3천 |
|---|
| 2025.11.05 | ₩54,959 | ₩56,698 | ₩54,959 | ₩55,748 | +1.44% | 8.7천 |
|---|
| 2025.11.04 | ₩54,544 | ₩55,842 | ₩54,477 | ₩55,159 | +1.13% | 9.4천 |
|---|
| 2025.11.03 | ₩54,932 | ₩56,337 | ₩54,811 | ₩55,681 | +1.36% | 1.4만 |
|---|
| 2025.10.31 | ₩55,855 | ₩56,230 | ₩54,838 | ₩55,547 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩54,825 | ₩56,043 | ₩54,825 | ₩55,721 | +1.64% | 2.2만 |
|---|
| 2025.10.29 | ₩57,180 | ₩57,180 | ₩54,290 | ₩54,771 | -4.21% | 1.6만 |
|---|
| 2025.10.28 | ₩57,167 | ₩57,274 | ₩56,618 | ₩56,779 | -0.68% | 1.2만 |
|---|
| 2025.10.27 | ₩58,759 | ₩58,759 | ₩57,113 | ₩57,113 | -2.80% | 1.7만 |
|---|
| 2025.10.24 | ₩57,876 | ₩58,505 | ₩57,568 | ₩57,782 | -0.16% | 8.1천 |
|---|
| 2025.10.23 | ₩58,010 | ₩58,010 | ₩57,327 | ₩57,327 | -1.18% | 2.9만 |
|---|
| 2025.10.22 | ₩57,407 | ₩58,023 | ₩57,407 | ₩57,675 | +0.47% | 9.6천 |
|---|
| 2025.10.21 | ₩57,367 | ₩57,675 | ₩57,006 | ₩57,019 | -0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩57,983 | ₩58,077 | ₩56,819 | ₩57,608 | -0.65% | 2.4만 |
|---|
| 2025.10.17 | ₩58,023 | ₩58,813 | ₩57,568 | ₩57,648 | -0.65% | 1.5만 |
|---|
| 2025.10.16 | ₩59,160 | ₩59,160 | ₩57,689 | ₩58,023 | -1.92% | 1.3만 |
|---|
| 2025.10.15 | ₩63,028 | ₩64,219 | ₩59,375 | ₩61,007 | -3.21% | 2만 |
|---|
| 2025.10.14 | ₩58,973 | ₩61,114 | ₩58,893 | ₩60,659 | +2.86% | 1.3만 |
|---|
| 2025.10.13 | ₩59,147 | ₩59,656 | ₩58,344 | ₩58,813 | -0.57% | 1만 |
|---|
| 2025.10.10 | ₩61,368 | ₩61,368 | ₩58,344 | ₩58,344 | -4.93% | 8.2천 |
|---|