시장 데이터를 불러오는 중
전체 종목
벤틀리 시스템즈 과거 주가
Bentley Systems, Incorporated - Class B Common Stock · BSY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bentley Systems, Incorporated - Class B Common Stock · BSY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,874 | ₩47,371 | ₩46,633 | ₩46,861 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,531 | ₩47,531 | ₩45,855 | ₩46,659 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,214 | ₩48,214 | ₩46,532 | ₩47,102 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,793 | ₩48,643 | ₩46,284 | ₩48,201 | +3.01% | 338.6만 |
| 2026.10.05 | ₩45,038 | ₩47,504 | ₩44,589 | ₩46,566 | +3.39% | 424.8만 |
| 2026.10.02 | ₩44,180 | ₩44,221 | ₩43,055 | ₩43,189 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,792 | ₩44,221 | ₩43,095 | ₩43,886 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,588 | ₩43,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,814 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,943 | ₩42,452 | ₩41,206 | ₩41,701 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,541 | ₩41,969 | ₩40,683 | ₩41,929 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,505 | ₩43,122 | ₩42,050 | ₩42,130 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,953 | ₩43,953 | ₩42,499 | ₩42,747 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,733 | ₩44,288 | ₩42,385 | ₩43,845 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,564 | ₩43,812 | ₩42,077 | ₩42,693 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,577 | ₩44,060 | ₩42,706 | ₩42,827 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,211 | ₩43,979 | ₩41,795 | ₩43,658 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,554 | ₩42,130 | ₩41,139 | ₩42,090 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,412 | ₩42,532 | ₩41,078 | ₩41,675 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,412 | ₩43,015 | ₩41,862 | ₩42,720 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,720 | ₩43,343 | ₩42,217 | ₩42,479 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,500 | ₩41,909 | ₩41,018 | ₩41,500 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,894 | ₩43,296 | ₩41,366 | ₩41,541 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,859 | ₩44,033 | ₩42,358 | ₩42,894 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,649 | ₩45,132 | ₩43,551 | ₩44,006 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,222 | ₩47,269 | ₩44,301 | ₩45,172 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,839 | ₩48,904 | ₩47,504 | ₩47,691 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,658 | ₩48,026 | ₩46,874 | ₩47,062 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,656 | ₩49,139 | ₩47,591 | ₩47,732 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,715 | ₩50,137 | ₩49,212 | ₩49,246 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,224 | ₩50,921 | ₩49,512 | ₩49,983 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,231 | ₩51,497 | ₩50,063 | ₩50,398 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,562 | ₩49,996 | ₩48,562 | ₩49,500 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,688 | ₩50,639 | ₩49,005 | ₩49,447 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,782 | ₩50,854 | ₩49,340 | ₩50,492 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,777 | ₩50,023 | ₩47,966 | ₩49,688 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩48,160 | ₩48,931 | ₩47,155 | ₩48,777 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,512 | ₩48,710 | ₩46,358 | ₩48,134 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩47,155 | ₩47,651 | ₩46,311 | ₩46,418 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,624 | ₩47,946 | ₩46,405 | ₩46,552 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,366 | ₩49,715 | ₩47,933 | ₩48,562 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,946 | ₩49,561 | ₩46,010 | ₩48,991 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,542 | ₩49,105 | ₩47,350 | ₩47,879 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,834 | ₩48,603 | ₩46,753 | ₩48,576 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,941 | ₩48,073 | ₩46,566 | ₩47,316 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,308 | ₩48,623 | ₩46,780 | ₩47,182 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,587 | ₩48,000 | ₩45,306 | ₩47,383 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,656 | ₩48,951 | ₩47,196 | ₩48,294 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,437 | ₩48,495 | ₩47,383 | ₩48,348 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,415 | ₩49,159 | ₩45,912 | ₩48,093 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,405 | ₩47,685 | ₩45,701 | ₩47,490 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,435 | ₩48,435 | ₩46,606 | ₩47,182 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,495 | ₩49,929 | ₩48,107 | ₩49,527 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,842 | ₩48,536 | ₩45,561 | ₩48,026 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,840 | ₩45,547 | ₩42,706 | ₩45,172 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,750 | ₩42,197 | ₩40,743 | ₩42,077 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩40,080 | ₩40,717 | ₩39,571 | ₩40,361 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩42,023 | ₩42,150 | ₩39,457 | ₩39,852 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,278 | ₩43,216 | ₩41,789 | ₩41,889 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,854 | ₩44,107 | ₩42,405 | ₩43,350 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,792 | ₩44,783 | ₩43,068 | ₩43,336 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,881 | ₩44,649 | ₩42,345 | ₩44,368 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,211 | ₩43,832 | ₩41,809 | ₩42,264 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩41,038 | ₩42,854 | ₩40,884 | ₩41,742 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,505 | ₩43,462 | ₩42,224 | ₩42,546 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,417 | ₩43,470 | ₩41,775 | ₩42,438 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,313 | ₩42,572 | ₩40,963 | ₩42,358 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩43,001 | ₩43,001 | ₩42,197 | ₩42,412 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,716 | ₩45,226 | ₩43,430 | ₩43,470 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,599 | ₩43,953 | ₩42,083 | ₩43,685 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,742 | ₩43,557 | ₩41,681 | ₩43,229 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,810 | ₩42,693 | ₩40,804 | ₩41,916 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,544 | ₩40,207 | ₩39,196 | ₩40,053 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,871 | ₩40,991 | ₩39,263 | ₩39,825 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,371 | ₩40,402 | ₩38,371 | ₩40,201 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,936 | ₩39,129 | ₩37,624 | ₩38,472 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,896 | ₩38,924 | ₩37,748 | ₩38,405 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,356 | ₩39,729 | ₩38,016 | ₩38,083 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,780 | ₩39,356 | ₩38,083 | ₩38,686 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,182 | ₩39,584 | ₩38,077 | ₩39,370 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,839 | ₩40,998 | ₩39,169 | ₩39,316 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,750 | ₩41,474 | ₩40,040 | ₩40,428 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩41,072 | ₩41,889 | ₩40,625 | ₩40,911 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,777 | ₩41,527 | ₩39,464 | ₩41,098 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,196 | ₩43,390 | ₩40,576 | ₩40,964 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,350 | ₩44,703 | ₩43,189 | ₩43,484 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,598 | ₩44,636 | ₩43,162 | ₩44,368 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,832 | ₩44,917 | ₩43,303 | ₩44,247 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,368 | ₩44,951 | ₩43,179 | ₩44,127 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,703 | ₩45,500 | ₩44,167 | ₩44,301 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,239 | ₩45,239 | ₩43,356 | ₩43,711 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,748 | ₩46,123 | ₩44,368 | ₩45,561 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,270 | ₩47,356 | ₩44,395 | ₩47,222 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩43,068 | ₩43,872 | ₩42,412 | ₩43,738 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,948 | ₩43,618 | ₩42,539 | ₩43,149 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,551 | ₩44,348 | ₩42,894 | ₩42,961 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,765 | ₩44,368 | ₩43,524 | ₩43,872 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,958 | ₩45,957 | ₩43,979 | ₩44,435 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,819 | ₩44,770 | ₩43,242 | ₩44,676 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,872 | ₩44,958 | ₩42,706 | ₩44,676 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,319 | ₩45,835 | ₩44,113 | ₩44,234 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,216 | ₩44,884 | ₩42,907 | ₩44,636 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩43,175 | ₩43,792 | ₩42,802 | ₩42,974 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩42,010 | ₩43,055 | ₩41,299 | ₩42,532 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,974 | ₩43,427 | ₩40,897 | ₩41,876 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,716 | ₩44,716 | ₩43,510 | ₩43,778 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,551 | ₩43,926 | ₩42,773 | ₩43,738 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,574 | ₩45,728 | ₩43,551 | ₩43,899 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩43,102 | ₩46,378 | ₩42,907 | ₩45,051 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,288 | ₩44,984 | ₩42,874 | ₩42,974 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,797 | ₩44,938 | ₩43,725 | ₩44,422 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,984 | ₩46,083 | ₩44,891 | ₩45,025 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,676 | ₩45,628 | ₩44,214 | ₩44,971 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,497 | ₩43,845 | ₩42,693 | ₩43,711 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩43,001 | ₩44,006 | ₩42,713 | ₩44,006 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,448 | ₩45,011 | ₩43,242 | ₩43,309 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,542 | ₩45,185 | ₩43,939 | ₩43,993 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,752 | ₩44,871 | ₩43,417 | ₩44,810 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,217 | ₩46,539 | ₩43,041 | ₩43,752 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,430 | ₩47,544 | ₩46,512 | ₩47,196 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,209 | ₩48,408 | ₩46,740 | ₩46,901 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,686 | ₩47,557 | ₩46,592 | ₩47,182 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩47,129 | ₩47,665 | ₩46,445 | ₩47,008 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,820 | ₩47,021 | ₩46,030 | ₩46,432 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩45,092 | ₩46,211 | ₩44,938 | ₩45,628 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,475 | ₩45,132 | ₩43,939 | ₩44,529 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩42,050 | ₩44,221 | ₩41,929 | ₩43,979 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,649 | ₩45,051 | ₩41,313 | ₩41,943 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,405 | ₩46,659 | ₩44,294 | ₩44,824 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,222 | ₩48,013 | ₩46,592 | ₩46,941 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,740 | ₩47,075 | ₩45,969 | ₩46,030 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,257 | ₩47,135 | ₩45,922 | ₩47,021 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩46,110 | ₩47,162 | ₩45,132 | ₩46,365 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩47,062 | ₩47,343 | ₩45,470 | ₩45,829 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,452 | ₩47,691 | ₩45,959 | ₩47,062 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,700 | ₩47,477 | ₩46,284 | ₩46,338 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,624 | ₩47,979 | ₩46,184 | ₩46,579 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,753 | ₩48,670 | ₩46,137 | ₩48,509 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,304 | ₩50,814 | ₩46,834 | ₩47,021 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,894 | ₩51,028 | ₩49,098 | ₩49,768 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,907 | ₩51,711 | ₩50,566 | ₩51,229 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩50,197 | ₩51,350 | ₩49,648 | ₩50,720 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,688 | ₩51,015 | ₩49,594 | ₩50,773 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,291 | ₩50,706 | ₩49,634 | ₩49,742 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,854 | ₩52,194 | ₩50,653 | ₩50,760 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩51,175 | ₩51,577 | ₩50,566 | ₩51,001 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,899 | ₩51,899 | ₩50,170 | ₩51,175 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,792 | ₩53,172 | ₩51,484 | ₩51,510 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,743 | ₩53,065 | ₩51,135 | ₩51,805 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,708 | ₩53,721 | ₩51,711 | ₩52,221 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩53,118 | ₩54,083 | ₩52,154 | ₩53,896 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩53,038 | ₩53,520 | ₩52,475 | ₩53,319 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩52,087 | ₩53,058 | ₩51,698 | ₩52,944 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,711 | ₩52,314 | ₩51,269 | ₩52,087 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,331 | ₩51,979 | ₩49,929 | ₩51,939 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,696 | ₩51,209 | ₩48,402 | ₩51,095 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,375 | ₩49,701 | ₩47,129 | ₩48,978 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,732 | ₩49,688 | ₩45,708 | ₩49,634 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,363 | ₩44,328 | ₩42,881 | ₩43,524 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,376 | ₩44,489 | ₩42,894 | ₩43,336 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,596 | ₩45,051 | ₩43,095 | ₩43,149 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,788 | ₩46,753 | ₩44,958 | ₩45,346 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,882 | ₩46,251 | ₩45,159 | ₩45,788 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,824 | ₩45,963 | ₩44,006 | ₩45,882 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,534 | ₩45,862 | ₩44,033 | ₩44,596 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,989 | ₩46,954 | ₩45,587 | ₩45,695 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,333 | ₩46,820 | ₩44,770 | ₩45,695 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,775 | ₩46,291 | ₩45,065 | ₩45,453 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩46,190 | ₩47,008 | ₩45,922 | ₩46,606 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,448 | ₩46,231 | ₩44,095 | ₩46,150 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,631 | ₩44,556 | ₩42,800 | ₩44,448 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩44,060 | ₩44,938 | ₩42,492 | ₩42,894 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,822 | ₩44,783 | ₩41,494 | ₩43,886 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩45,185 | ₩45,266 | ₩42,492 | ₩42,599 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,995 | ₩47,330 | ₩45,775 | ₩45,882 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,713 | ₩47,584 | ₩46,539 | ₩47,062 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,246 | ₩49,246 | ₩46,217 | ₩46,995 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩50,103 | ₩50,720 | ₩49,827 | ₩50,050 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,443 | ₩51,551 | ₩49,715 | ₩49,795 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩52,113 | ₩52,361 | ₩51,631 | ₩51,698 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,770 | ₩53,246 | ₩51,658 | ₩52,046 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,288 | ₩53,105 | ₩51,718 | ₩52,529 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩51,162 | ₩51,457 | ₩50,324 | ₩51,055 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,778 | ₩52,294 | ₩50,961 | ₩51,068 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,341 | ₩53,172 | ₩52,194 | ₩52,448 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩53,045 | ₩53,045 | ₩51,899 | ₩52,355 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,837 | ₩53,668 | ₩52,515 | ₩52,703 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,293 | ₩53,802 | ₩52,656 | ₩52,877 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,648 | ₩54,485 | ₩52,937 | ₩53,788 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,480 | ₩54,445 | ₩53,025 | ₩53,775 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,998 | ₩53,520 | ₩52,502 | ₩53,467 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,984 | ₩53,306 | ₩52,615 | ₩53,185 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,907 | ₩53,112 | ₩50,827 | ₩52,824 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,988 | ₩52,261 | ₩50,726 | ₩51,015 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,269 | ₩51,604 | ₩50,519 | ₩51,122 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,698 | ₩51,899 | ₩51,055 | ₩51,142 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,261 | ₩52,408 | ₩51,698 | ₩51,832 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩52,140 | ₩52,632 | ₩51,738 | ₩52,368 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩52,154 | ₩52,368 | ₩51,778 | ₩52,261 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,475 | ₩52,549 | ₩51,752 | ₩52,140 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,413 | ₩53,567 | ₩52,288 | ₩52,475 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,520 | ₩54,177 | ₩53,306 | ₩53,574 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,494 | ₩53,922 | ₩53,051 | ₩53,266 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,244 | ₩54,257 | ₩53,239 | ₩53,494 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,922 | ₩54,633 | ₩53,520 | ₩53,708 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,775 | ₩54,472 | ₩53,601 | ₩54,056 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,539 | ₩54,793 | ₩53,469 | ₩53,936 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩55,088 | ₩55,437 | ₩54,365 | ₩54,378 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,700 | ₩55,691 | ₩54,217 | ₩55,088 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩55,102 | ₩55,383 | ₩54,284 | ₩54,820 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,361 | ₩56,803 | ₩55,209 | ₩55,316 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,849 | ₩58,117 | ₩56,332 | ₩56,388 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,978 | ₩58,076 | ₩56,710 | ₩57,875 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,473 | ₩57,473 | ₩56,589 | ₩56,911 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,750 | ₩57,326 | ₩56,522 | ₩57,112 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,442 | ₩57,527 | ₩55,979 | ₩56,830 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,678 | ₩56,710 | ₩55,202 | ₩56,080 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,289 | ₩56,710 | ₩55,289 | ₩56,227 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,370 | ₩55,758 | ₩54,673 | ₩55,102 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,316 | ₩55,932 | ₩54,874 | ₩55,262 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,308 | ₩56,308 | ₩54,391 | ₩55,061 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,735 | ₩55,892 | ₩53,547 | ₩55,155 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,745 | ₩55,745 | ₩53,380 | ₩53,708 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,584 | ₩55,705 | ₩54,204 | ₩54,298 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,946 | ₩56,388 | ₩55,169 | ₩55,664 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,648 | ₩58,097 | ₩55,651 | ₩56,066 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,514 | ₩58,626 | ₩57,098 | ₩57,849 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩59,135 | ₩59,430 | ₩57,922 | ₩58,009 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,301 | ₩60,556 | ₩59,175 | ₩59,470 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,882 | ₩62,110 | ₩59,959 | ₩60,261 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,753 | ₩62,793 | ₩61,266 | ₩62,070 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,641 | ₩62,740 | ₩61,172 | ₩62,592 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,999 | ₩64,830 | ₩62,110 | ₩62,217 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,698 | ₩67,698 | ₩62,137 | ₩64,964 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,720 | ₩66,988 | ₩65,500 | ₩65,594 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,725 | ₩68,073 | ₩66,947 | ₩67,390 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,591 | ₩68,167 | ₩67,282 | ₩68,113 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩67,229 | ₩68,643 | ₩67,081 | ₩67,443 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,877 | ₩68,877 | ₩67,229 | ₩67,658 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,922 | ₩70,009 | ₩68,960 | ₩69,158 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,587 | ₩70,023 | ₩68,971 | ₩69,949 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,413 | ₩70,204 | ₩68,944 | ₩69,319 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,453 | ₩69,681 | ₩68,488 | ₩68,756 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,775 | ₩70,378 | ₩69,406 | ₩69,694 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,797 | ₩70,820 | ₩68,797 | ₩70,016 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩69,185 | ₩69,574 | ₩68,770 | ₩69,212 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,792 | ₩69,078 | ₩67,577 | ₩68,743 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,952 | ₩68,569 | ₩66,619 | ₩67,390 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,738 | ₩69,527 | ₩67,577 | ₩67,952 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩67,269 | ₩68,194 | ₩65,916 | ₩67,443 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,907 | ₩68,515 | ₩66,184 | ₩68,140 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩68,194 | ₩68,716 | ₩65,882 | ₩66,130 | -3.03% | 177.8만 |
|---|