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 | ₩46,820 | ₩47,317 | ₩46,579 | ₩46,807 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,476 | ₩47,476 | ₩45,803 | ₩46,606 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,159 | ₩48,159 | ₩46,479 | ₩47,048 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,740 | ₩48,587 | ₩46,231 | ₩48,145 | +3.01% | 338.6만 |
| 2026.10.05 | ₩44,986 | ₩47,449 | ₩44,538 | ₩46,512 | +3.39% | 424.8만 |
| 2026.10.02 | ₩44,130 | ₩44,170 | ₩43,005 | ₩43,139 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,742 | ₩44,170 | ₩43,046 | ₩43,835 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,540 | ₩42,979 | ₩41,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,764 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,894 | ₩42,403 | ₩41,158 | ₩41,653 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,493 | ₩41,921 | ₩40,636 | ₩41,881 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,457 | ₩43,072 | ₩42,002 | ₩42,082 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,902 | ₩43,902 | ₩42,450 | ₩42,698 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,684 | ₩44,237 | ₩42,336 | ₩43,795 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,514 | ₩43,762 | ₩42,028 | ₩42,644 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,527 | ₩44,009 | ₩42,657 | ₩42,778 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,162 | ₩43,929 | ₩41,747 | ₩43,608 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,506 | ₩42,082 | ₩41,091 | ₩42,042 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,363 | ₩42,483 | ₩41,031 | ₩41,627 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,363 | ₩42,965 | ₩41,814 | ₩42,671 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,671 | ₩43,293 | ₩42,169 | ₩42,430 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,453 | ₩41,861 | ₩40,971 | ₩41,453 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,845 | ₩43,246 | ₩41,319 | ₩41,493 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,808 | ₩43,982 | ₩42,309 | ₩42,845 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,598 | ₩45,080 | ₩43,501 | ₩43,956 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,168 | ₩47,215 | ₩44,250 | ₩45,120 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,784 | ₩48,848 | ₩47,449 | ₩47,637 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,603 | ₩47,971 | ₩46,820 | ₩47,007 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,600 | ₩49,082 | ₩47,536 | ₩47,677 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,658 | ₩50,079 | ₩49,156 | ₩49,189 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,166 | ₩50,862 | ₩49,455 | ₩49,925 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,173 | ₩51,438 | ₩50,006 | ₩50,340 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,507 | ₩49,939 | ₩48,507 | ₩49,443 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,631 | ₩50,581 | ₩48,948 | ₩49,390 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,725 | ₩50,795 | ₩49,283 | ₩50,434 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,721 | ₩49,965 | ₩47,911 | ₩49,631 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩48,105 | ₩48,875 | ₩47,101 | ₩48,721 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,459 | ₩48,654 | ₩46,305 | ₩48,078 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩47,101 | ₩47,596 | ₩46,258 | ₩46,365 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,570 | ₩47,891 | ₩46,352 | ₩46,499 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,310 | ₩49,658 | ₩47,877 | ₩48,507 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,891 | ₩49,504 | ₩45,957 | ₩48,935 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,486 | ₩49,049 | ₩47,295 | ₩47,824 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,780 | ₩48,547 | ₩46,700 | ₩48,520 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,887 | ₩48,018 | ₩46,512 | ₩47,262 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,252 | ₩48,567 | ₩46,726 | ₩47,128 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,535 | ₩47,944 | ₩45,254 | ₩47,329 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,600 | ₩48,895 | ₩47,141 | ₩48,239 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,382 | ₩48,440 | ₩47,329 | ₩48,292 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,359 | ₩49,102 | ₩45,859 | ₩48,038 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,352 | ₩47,630 | ₩45,649 | ₩47,436 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,379 | ₩48,379 | ₩46,552 | ₩47,128 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,440 | ₩49,872 | ₩48,051 | ₩49,470 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,789 | ₩48,480 | ₩45,508 | ₩47,971 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,791 | ₩45,495 | ₩42,657 | ₩45,120 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,703 | ₩42,149 | ₩40,696 | ₩42,028 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩40,034 | ₩40,670 | ₩39,525 | ₩40,315 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩41,975 | ₩42,102 | ₩39,412 | ₩39,806 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,229 | ₩43,166 | ₩41,740 | ₩41,841 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,805 | ₩44,056 | ₩42,356 | ₩43,300 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,742 | ₩44,732 | ₩43,019 | ₩43,286 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,831 | ₩44,598 | ₩42,296 | ₩44,317 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,162 | ₩43,782 | ₩41,761 | ₩42,216 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩40,991 | ₩42,805 | ₩40,837 | ₩41,694 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,457 | ₩43,412 | ₩42,176 | ₩42,497 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,367 | ₩43,420 | ₩41,727 | ₩42,390 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,265 | ₩42,524 | ₩40,916 | ₩42,309 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩42,952 | ₩42,952 | ₩42,149 | ₩42,363 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,665 | ₩45,174 | ₩43,380 | ₩43,420 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,550 | ₩43,902 | ₩42,035 | ₩43,634 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,694 | ₩43,507 | ₩41,633 | ₩43,179 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,763 | ₩42,644 | ₩40,757 | ₩41,868 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,499 | ₩40,161 | ₩39,151 | ₩40,007 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,824 | ₩40,944 | ₩39,217 | ₩39,780 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,327 | ₩40,355 | ₩38,327 | ₩40,154 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,892 | ₩39,084 | ₩37,581 | ₩38,428 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,852 | ₩38,879 | ₩37,705 | ₩38,361 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,311 | ₩39,683 | ₩37,973 | ₩38,040 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,736 | ₩39,311 | ₩38,040 | ₩38,642 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,137 | ₩39,539 | ₩38,033 | ₩39,325 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,793 | ₩40,951 | ₩39,124 | ₩39,271 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,703 | ₩41,426 | ₩39,994 | ₩40,382 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩41,024 | ₩41,841 | ₩40,579 | ₩40,864 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,730 | ₩41,479 | ₩39,418 | ₩41,051 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,146 | ₩43,340 | ₩40,529 | ₩40,917 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,300 | ₩44,652 | ₩43,139 | ₩43,434 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,547 | ₩44,585 | ₩43,112 | ₩44,317 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,782 | ₩44,866 | ₩43,253 | ₩44,197 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,317 | ₩44,899 | ₩43,130 | ₩44,076 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,652 | ₩45,448 | ₩44,116 | ₩44,250 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,187 | ₩45,187 | ₩43,307 | ₩43,661 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,696 | ₩46,070 | ₩44,317 | ₩45,508 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,218 | ₩47,302 | ₩44,344 | ₩47,168 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩43,019 | ₩43,822 | ₩42,363 | ₩43,688 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,898 | ₩43,568 | ₩42,490 | ₩43,099 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,501 | ₩44,297 | ₩42,845 | ₩42,912 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,715 | ₩44,317 | ₩43,474 | ₩43,822 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,906 | ₩45,905 | ₩43,929 | ₩44,384 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,768 | ₩44,719 | ₩43,193 | ₩44,625 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,822 | ₩44,906 | ₩42,657 | ₩44,625 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,267 | ₩45,783 | ₩44,063 | ₩44,183 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,166 | ₩44,832 | ₩42,858 | ₩44,585 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩43,126 | ₩43,742 | ₩42,752 | ₩42,925 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩41,961 | ₩43,005 | ₩41,252 | ₩42,483 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,925 | ₩43,377 | ₩40,850 | ₩41,828 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,665 | ₩44,665 | ₩43,460 | ₩43,728 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,501 | ₩43,875 | ₩42,724 | ₩43,688 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,522 | ₩45,676 | ₩43,501 | ₩43,849 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩43,052 | ₩46,325 | ₩42,858 | ₩45,000 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,237 | ₩44,933 | ₩42,825 | ₩42,925 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,745 | ₩44,886 | ₩43,675 | ₩44,371 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,933 | ₩46,030 | ₩44,839 | ₩44,973 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,625 | ₩45,575 | ₩44,163 | ₩44,919 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,447 | ₩43,795 | ₩42,644 | ₩43,661 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩42,952 | ₩43,956 | ₩42,664 | ₩43,956 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,397 | ₩44,960 | ₩43,193 | ₩43,260 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,491 | ₩45,134 | ₩43,889 | ₩43,942 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,701 | ₩44,819 | ₩43,367 | ₩44,759 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,164 | ₩46,485 | ₩42,992 | ₩43,701 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,376 | ₩47,489 | ₩46,459 | ₩47,141 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,155 | ₩48,353 | ₩46,686 | ₩46,847 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,633 | ₩47,503 | ₩46,539 | ₩47,128 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩47,074 | ₩47,610 | ₩46,392 | ₩46,954 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,766 | ₩46,967 | ₩45,977 | ₩46,378 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩45,040 | ₩46,157 | ₩44,886 | ₩45,575 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,424 | ₩45,080 | ₩43,889 | ₩44,478 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩42,002 | ₩44,170 | ₩41,881 | ₩43,929 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,598 | ₩45,000 | ₩41,265 | ₩41,894 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,352 | ₩46,606 | ₩44,243 | ₩44,772 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,168 | ₩47,958 | ₩46,539 | ₩46,887 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,686 | ₩47,021 | ₩45,917 | ₩45,977 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,204 | ₩47,081 | ₩45,870 | ₩46,967 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩46,057 | ₩47,108 | ₩45,080 | ₩46,311 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩47,007 | ₩47,289 | ₩45,417 | ₩45,776 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,398 | ₩47,637 | ₩45,906 | ₩47,007 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,646 | ₩47,422 | ₩46,231 | ₩46,285 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,570 | ₩47,924 | ₩46,131 | ₩46,526 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,700 | ₩48,614 | ₩46,084 | ₩48,453 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,247 | ₩50,755 | ₩46,780 | ₩46,967 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,835 | ₩50,969 | ₩49,042 | ₩49,711 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,849 | ₩51,652 | ₩50,508 | ₩51,170 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩50,139 | ₩51,291 | ₩49,591 | ₩50,661 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,631 | ₩50,956 | ₩49,537 | ₩50,715 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,233 | ₩50,648 | ₩49,577 | ₩49,684 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,795 | ₩52,134 | ₩50,595 | ₩50,702 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩51,117 | ₩51,518 | ₩50,508 | ₩50,943 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,839 | ₩51,839 | ₩50,113 | ₩51,117 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,732 | ₩53,111 | ₩51,424 | ₩51,451 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,683 | ₩53,004 | ₩51,076 | ₩51,746 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,646 | ₩53,660 | ₩51,652 | ₩52,161 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩53,057 | ₩54,021 | ₩52,094 | ₩53,834 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩52,977 | ₩53,459 | ₩52,415 | ₩53,258 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩52,027 | ₩52,997 | ₩51,639 | ₩52,883 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,652 | ₩52,254 | ₩51,210 | ₩52,027 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,273 | ₩51,920 | ₩49,872 | ₩51,879 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,640 | ₩51,150 | ₩48,346 | ₩51,036 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,319 | ₩49,644 | ₩47,074 | ₩48,921 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,677 | ₩49,631 | ₩45,656 | ₩49,577 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,313 | ₩44,277 | ₩42,831 | ₩43,474 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,327 | ₩44,438 | ₩42,845 | ₩43,286 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,545 | ₩45,000 | ₩43,046 | ₩43,099 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,736 | ₩46,700 | ₩44,906 | ₩45,294 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,830 | ₩46,198 | ₩45,107 | ₩45,736 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,772 | ₩45,910 | ₩43,956 | ₩45,830 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,482 | ₩45,809 | ₩43,982 | ₩44,545 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,937 | ₩46,900 | ₩45,535 | ₩45,642 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,281 | ₩46,766 | ₩44,719 | ₩45,642 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,722 | ₩46,238 | ₩45,013 | ₩45,401 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩46,137 | ₩46,954 | ₩45,870 | ₩46,552 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,397 | ₩46,178 | ₩44,044 | ₩46,097 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,581 | ₩44,504 | ₩42,751 | ₩44,397 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩44,009 | ₩44,886 | ₩42,443 | ₩42,845 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,774 | ₩44,732 | ₩41,446 | ₩43,835 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩45,134 | ₩45,214 | ₩42,443 | ₩42,550 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,940 | ₩47,275 | ₩45,722 | ₩45,830 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,659 | ₩47,529 | ₩46,485 | ₩47,007 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,189 | ₩49,189 | ₩46,164 | ₩46,940 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩50,046 | ₩50,661 | ₩49,770 | ₩49,992 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,384 | ₩51,491 | ₩49,658 | ₩49,738 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩52,053 | ₩52,301 | ₩51,572 | ₩51,639 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,709 | ₩53,185 | ₩51,598 | ₩51,987 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,227 | ₩53,044 | ₩51,659 | ₩52,468 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩51,103 | ₩51,398 | ₩50,267 | ₩50,996 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,719 | ₩52,234 | ₩50,902 | ₩51,009 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,281 | ₩53,111 | ₩52,134 | ₩52,388 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩52,984 | ₩52,984 | ₩51,839 | ₩52,294 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,776 | ₩53,606 | ₩52,455 | ₩52,642 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,231 | ₩53,740 | ₩52,596 | ₩52,816 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,586 | ₩54,423 | ₩52,877 | ₩53,727 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,419 | ₩54,382 | ₩52,964 | ₩53,713 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,937 | ₩53,459 | ₩52,442 | ₩53,405 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,924 | ₩53,245 | ₩52,554 | ₩53,124 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,849 | ₩53,051 | ₩50,769 | ₩52,763 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,929 | ₩52,201 | ₩50,668 | ₩50,956 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,210 | ₩51,545 | ₩50,461 | ₩51,063 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,639 | ₩51,839 | ₩50,996 | ₩51,083 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,201 | ₩52,348 | ₩51,639 | ₩51,772 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩52,080 | ₩52,571 | ₩51,679 | ₩52,308 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩52,094 | ₩52,308 | ₩51,719 | ₩52,201 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,415 | ₩52,488 | ₩51,692 | ₩52,080 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,352 | ₩53,506 | ₩52,227 | ₩52,415 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,459 | ₩54,115 | ₩53,245 | ₩53,512 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,432 | ₩53,860 | ₩52,990 | ₩53,205 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,182 | ₩54,195 | ₩53,178 | ₩53,432 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,860 | ₩54,570 | ₩53,459 | ₩53,646 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,713 | ₩54,409 | ₩53,539 | ₩53,994 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,476 | ₩54,730 | ₩53,408 | ₩53,874 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩55,025 | ₩55,373 | ₩54,302 | ₩54,316 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,637 | ₩55,627 | ₩54,155 | ₩55,025 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩55,038 | ₩55,319 | ₩54,222 | ₩54,757 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,296 | ₩56,738 | ₩55,145 | ₩55,252 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,782 | ₩58,050 | ₩56,267 | ₩56,323 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,912 | ₩58,010 | ₩56,644 | ₩57,809 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,407 | ₩57,407 | ₩56,524 | ₩56,845 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,685 | ₩57,260 | ₩56,457 | ₩57,046 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,377 | ₩57,461 | ₩55,915 | ₩56,765 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,614 | ₩56,644 | ₩55,139 | ₩56,015 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,226 | ₩56,644 | ₩55,226 | ₩56,163 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,306 | ₩55,694 | ₩54,610 | ₩55,038 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,252 | ₩55,868 | ₩54,811 | ₩55,199 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,243 | ₩56,243 | ₩54,329 | ₩54,998 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,673 | ₩55,828 | ₩53,486 | ₩55,092 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,681 | ₩55,681 | ₩53,318 | ₩53,646 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,520 | ₩55,641 | ₩54,142 | ₩54,235 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,882 | ₩56,323 | ₩55,105 | ₩55,600 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,581 | ₩58,030 | ₩55,587 | ₩56,002 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,448 | ₩58,559 | ₩57,033 | ₩57,782 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩59,067 | ₩59,362 | ₩57,856 | ₩57,943 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,232 | ₩60,486 | ₩59,107 | ₩59,402 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,811 | ₩62,039 | ₩59,890 | ₩60,191 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,681 | ₩62,721 | ₩61,195 | ₩61,998 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,570 | ₩62,668 | ₩61,102 | ₩62,520 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,926 | ₩64,756 | ₩62,039 | ₩62,146 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,620 | ₩67,620 | ₩62,065 | ₩64,890 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,643 | ₩66,911 | ₩65,425 | ₩65,519 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,647 | ₩67,995 | ₩66,870 | ₩67,312 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,513 | ₩68,088 | ₩67,205 | ₩68,035 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩67,152 | ₩68,564 | ₩67,004 | ₩67,366 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,798 | ₩68,798 | ₩67,152 | ₩67,580 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,842 | ₩69,929 | ₩68,881 | ₩69,079 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,507 | ₩69,942 | ₩68,892 | ₩69,869 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,333 | ₩70,123 | ₩68,865 | ₩69,240 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,373 | ₩69,601 | ₩68,410 | ₩68,677 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,695 | ₩70,297 | ₩69,327 | ₩69,614 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,718 | ₩70,739 | ₩68,718 | ₩69,936 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩69,106 | ₩69,494 | ₩68,691 | ₩69,132 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,714 | ₩68,999 | ₩67,500 | ₩68,664 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,874 | ₩68,490 | ₩66,543 | ₩67,312 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,660 | ₩69,447 | ₩67,500 | ₩67,874 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩67,192 | ₩68,115 | ₩65,840 | ₩67,366 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,830 | ₩68,436 | ₩66,108 | ₩68,062 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩68,115 | ₩68,637 | ₩65,806 | ₩66,054 | -3.03% | 177.8만 |
|---|