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 | ₩46,670 | ₩47,165 | ₩46,429 | ₩46,656 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,323 | ₩47,323 | ₩45,656 | ₩46,456 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,004 | ₩48,004 | ₩46,329 | ₩46,896 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,590 | ₩48,431 | ₩46,083 | ₩47,990 | +3.01% | 338.6만 |
| 2026.10.05 | ₩44,842 | ₩47,297 | ₩44,395 | ₩46,363 | +3.39% | 424.8만 |
| 2026.10.02 | ₩43,988 | ₩44,028 | ₩42,867 | ₩43,001 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,601 | ₩44,028 | ₩42,907 | ₩43,694 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,406 | ₩42,841 | ₩41,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,627 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,760 | ₩42,267 | ₩41,026 | ₩41,520 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,360 | ₩41,787 | ₩40,506 | ₩41,746 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,320 | ₩42,934 | ₩41,867 | ₩41,947 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,761 | ₩43,761 | ₩42,314 | ₩42,560 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,547 | ₩44,095 | ₩42,200 | ₩43,654 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,374 | ₩43,621 | ₩41,893 | ₩42,507 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,388 | ₩43,868 | ₩42,520 | ₩42,640 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,027 | ₩43,788 | ₩41,613 | ₩43,468 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,373 | ₩41,947 | ₩40,959 | ₩41,907 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,227 | ₩42,347 | ₩40,899 | ₩41,493 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,227 | ₩42,827 | ₩41,680 | ₩42,534 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,534 | ₩43,154 | ₩42,033 | ₩42,294 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,320 | ₩41,726 | ₩40,839 | ₩41,320 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,707 | ₩43,107 | ₩41,186 | ₩41,360 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,668 | ₩43,841 | ₩42,173 | ₩42,707 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,455 | ₩44,935 | ₩43,361 | ₩43,814 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,017 | ₩47,063 | ₩44,108 | ₩44,975 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,630 | ₩48,691 | ₩47,297 | ₩47,483 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,450 | ₩47,817 | ₩46,670 | ₩46,856 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,444 | ₩48,924 | ₩47,383 | ₩47,523 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,498 | ₩49,918 | ₩48,998 | ₩49,031 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,005 | ₩50,699 | ₩49,297 | ₩49,765 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,012 | ₩51,273 | ₩49,845 | ₩50,179 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,351 | ₩49,778 | ₩48,351 | ₩49,285 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,471 | ₩50,419 | ₩48,791 | ₩49,231 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,565 | ₩50,632 | ₩49,125 | ₩50,272 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,564 | ₩49,805 | ₩47,757 | ₩49,471 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩47,950 | ₩48,718 | ₩46,950 | ₩48,564 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,309 | ₩48,497 | ₩46,156 | ₩47,924 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩46,950 | ₩47,443 | ₩46,109 | ₩46,216 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,417 | ₩47,737 | ₩46,203 | ₩46,349 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,151 | ₩49,498 | ₩47,724 | ₩48,351 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,737 | ₩49,345 | ₩45,809 | ₩48,778 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,331 | ₩48,891 | ₩47,143 | ₩47,670 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,630 | ₩48,391 | ₩46,550 | ₩48,364 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,736 | ₩47,864 | ₩46,363 | ₩47,110 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,097 | ₩48,411 | ₩46,576 | ₩46,976 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,389 | ₩47,790 | ₩45,109 | ₩47,177 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,444 | ₩48,738 | ₩46,990 | ₩48,084 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,230 | ₩48,284 | ₩47,177 | ₩48,137 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,204 | ₩48,944 | ₩45,712 | ₩47,884 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,203 | ₩47,477 | ₩45,502 | ₩47,283 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,224 | ₩48,224 | ₩46,403 | ₩46,976 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,284 | ₩49,712 | ₩47,897 | ₩49,311 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,642 | ₩48,324 | ₩45,362 | ₩47,817 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,654 | ₩45,349 | ₩42,520 | ₩44,975 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,572 | ₩42,013 | ₩40,566 | ₩41,893 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩39,905 | ₩40,539 | ₩39,398 | ₩40,186 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩41,840 | ₩41,967 | ₩39,285 | ₩39,679 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,093 | ₩43,027 | ₩41,606 | ₩41,706 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,667 | ₩43,915 | ₩42,220 | ₩43,161 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,601 | ₩44,588 | ₩42,881 | ₩43,147 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,694 | ₩44,455 | ₩42,160 | ₩44,175 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,027 | ₩43,641 | ₩41,626 | ₩42,080 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩40,859 | ₩42,667 | ₩40,706 | ₩41,560 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,320 | ₩43,273 | ₩42,040 | ₩42,360 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,227 | ₩43,281 | ₩41,593 | ₩42,253 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,133 | ₩42,387 | ₩40,785 | ₩42,173 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩42,814 | ₩42,814 | ₩42,013 | ₩42,227 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,522 | ₩45,029 | ₩43,241 | ₩43,281 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,414 | ₩43,761 | ₩41,900 | ₩43,494 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,560 | ₩43,368 | ₩41,500 | ₩43,041 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,632 | ₩42,507 | ₩40,626 | ₩41,733 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,372 | ₩40,032 | ₩39,025 | ₩39,879 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,692 | ₩40,813 | ₩39,091 | ₩39,652 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,204 | ₩40,226 | ₩38,204 | ₩40,025 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,771 | ₩38,958 | ₩37,460 | ₩38,304 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,731 | ₩38,754 | ₩37,584 | ₩38,238 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,185 | ₩39,556 | ₩37,851 | ₩37,917 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,611 | ₩39,185 | ₩37,917 | ₩38,518 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,011 | ₩39,412 | ₩37,911 | ₩39,198 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,665 | ₩40,819 | ₩38,998 | ₩39,145 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,572 | ₩41,293 | ₩39,865 | ₩40,252 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩40,893 | ₩41,706 | ₩40,448 | ₩40,733 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,599 | ₩41,346 | ₩39,292 | ₩40,919 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,007 | ₩43,201 | ₩40,399 | ₩40,786 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,161 | ₩44,508 | ₩43,001 | ₩43,294 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,408 | ₩44,442 | ₩42,974 | ₩44,175 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,641 | ₩44,722 | ₩43,114 | ₩44,055 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,175 | ₩44,755 | ₩42,991 | ₩43,935 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,508 | ₩45,302 | ₩43,975 | ₩44,108 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,042 | ₩45,042 | ₩43,167 | ₩43,521 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,549 | ₩45,922 | ₩44,175 | ₩45,362 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,073 | ₩47,150 | ₩44,201 | ₩47,017 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩42,881 | ₩43,681 | ₩42,227 | ₩43,548 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,760 | ₩43,428 | ₩42,354 | ₩42,961 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,361 | ₩44,155 | ₩42,707 | ₩42,774 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,574 | ₩44,175 | ₩43,334 | ₩43,681 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,762 | ₩45,757 | ₩43,788 | ₩44,241 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,628 | ₩44,575 | ₩43,054 | ₩44,482 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,681 | ₩44,762 | ₩42,520 | ₩44,482 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,122 | ₩45,636 | ₩43,921 | ₩44,041 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,027 | ₩44,688 | ₩42,720 | ₩44,442 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩42,987 | ₩43,601 | ₩42,615 | ₩42,787 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩41,827 | ₩42,867 | ₩41,119 | ₩42,347 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,787 | ₩43,238 | ₩40,719 | ₩41,693 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,522 | ₩44,522 | ₩43,321 | ₩43,588 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,361 | ₩43,734 | ₩42,587 | ₩43,548 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,375 | ₩45,529 | ₩43,361 | ₩43,708 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩42,914 | ₩46,176 | ₩42,720 | ₩44,855 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,095 | ₩44,788 | ₩42,687 | ₩42,787 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,602 | ₩44,742 | ₩43,534 | ₩44,228 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,788 | ₩45,882 | ₩44,695 | ₩44,828 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,482 | ₩45,429 | ₩44,021 | ₩44,775 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,307 | ₩43,654 | ₩42,507 | ₩43,521 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩42,814 | ₩43,814 | ₩42,527 | ₩43,814 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,255 | ₩44,815 | ₩43,054 | ₩43,121 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,348 | ₩44,989 | ₩43,748 | ₩43,801 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,561 | ₩44,675 | ₩43,227 | ₩44,615 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,016 | ₩46,336 | ₩42,854 | ₩43,561 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,223 | ₩47,337 | ₩46,309 | ₩46,990 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,003 | ₩48,197 | ₩46,536 | ₩46,696 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,483 | ₩47,350 | ₩46,389 | ₩46,976 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩46,923 | ₩47,457 | ₩46,243 | ₩46,803 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,616 | ₩46,816 | ₩45,829 | ₩46,229 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩44,895 | ₩46,009 | ₩44,742 | ₩45,429 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,281 | ₩44,935 | ₩43,748 | ₩44,335 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩41,867 | ₩44,028 | ₩41,746 | ₩43,788 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,455 | ₩44,855 | ₩41,133 | ₩41,760 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,203 | ₩46,456 | ₩44,101 | ₩44,628 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,017 | ₩47,804 | ₩46,389 | ₩46,736 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,536 | ₩46,870 | ₩45,769 | ₩45,829 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,056 | ₩46,930 | ₩45,722 | ₩46,816 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩45,909 | ₩46,956 | ₩44,935 | ₩46,163 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩46,856 | ₩47,137 | ₩45,271 | ₩45,629 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,249 | ₩47,483 | ₩45,758 | ₩46,856 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,496 | ₩47,270 | ₩46,083 | ₩46,136 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,417 | ₩47,770 | ₩45,983 | ₩46,376 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,550 | ₩48,457 | ₩45,936 | ₩48,297 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,085 | ₩50,592 | ₩46,630 | ₩46,816 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,672 | ₩50,806 | ₩48,884 | ₩49,551 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,686 | ₩51,486 | ₩50,345 | ₩51,006 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩49,978 | ₩51,126 | ₩49,431 | ₩50,499 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,471 | ₩50,792 | ₩49,378 | ₩50,552 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,072 | ₩50,485 | ₩49,418 | ₩49,525 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,632 | ₩51,966 | ₩50,432 | ₩50,539 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩50,952 | ₩51,353 | ₩50,345 | ₩50,779 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,673 | ₩51,673 | ₩49,952 | ₩50,952 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,566 | ₩52,940 | ₩51,259 | ₩51,286 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,513 | ₩52,834 | ₩50,912 | ₩51,579 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,474 | ₩53,487 | ₩51,486 | ₩51,993 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩52,887 | ₩53,848 | ₩51,926 | ₩53,661 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩52,807 | ₩53,287 | ₩52,246 | ₩53,087 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩51,860 | ₩52,827 | ₩51,473 | ₩52,713 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,486 | ₩52,086 | ₩51,046 | ₩51,860 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,112 | ₩51,753 | ₩49,712 | ₩51,713 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,484 | ₩50,986 | ₩48,191 | ₩50,872 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,164 | ₩49,485 | ₩46,923 | ₩48,764 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,523 | ₩49,471 | ₩45,509 | ₩49,418 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,174 | ₩44,135 | ₩42,694 | ₩43,334 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,187 | ₩44,295 | ₩42,707 | ₩43,147 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,402 | ₩44,855 | ₩42,907 | ₩42,961 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,589 | ₩46,550 | ₩44,762 | ₩45,149 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,682 | ₩46,049 | ₩44,962 | ₩45,589 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,628 | ₩45,762 | ₩43,814 | ₩45,682 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,335 | ₩45,662 | ₩43,841 | ₩44,402 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,789 | ₩46,750 | ₩45,389 | ₩45,496 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,135 | ₩46,616 | ₩44,575 | ₩45,496 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,576 | ₩46,089 | ₩44,868 | ₩45,255 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩45,989 | ₩46,803 | ₩45,722 | ₩46,403 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,255 | ₩46,029 | ₩43,903 | ₩45,949 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,441 | ₩44,361 | ₩42,614 | ₩44,255 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩43,868 | ₩44,742 | ₩42,307 | ₩42,707 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,640 | ₩44,588 | ₩41,313 | ₩43,694 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩44,989 | ₩45,069 | ₩42,307 | ₩42,414 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,790 | ₩47,123 | ₩45,576 | ₩45,682 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,510 | ₩47,377 | ₩46,336 | ₩46,856 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,031 | ₩49,031 | ₩46,016 | ₩46,790 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩49,885 | ₩50,499 | ₩49,610 | ₩49,832 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,219 | ₩51,326 | ₩49,498 | ₩49,578 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩51,886 | ₩52,133 | ₩51,406 | ₩51,473 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,540 | ₩53,014 | ₩51,433 | ₩51,820 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,060 | ₩52,874 | ₩51,493 | ₩52,300 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩50,939 | ₩51,233 | ₩50,105 | ₩50,832 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,553 | ₩52,066 | ₩50,739 | ₩50,846 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,113 | ₩52,940 | ₩51,966 | ₩52,220 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩52,814 | ₩52,814 | ₩51,673 | ₩52,126 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,607 | ₩53,434 | ₩52,287 | ₩52,473 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,060 | ₩53,567 | ₩52,427 | ₩52,647 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,414 | ₩54,248 | ₩52,707 | ₩53,554 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,247 | ₩54,208 | ₩52,794 | ₩53,541 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,767 | ₩53,287 | ₩52,273 | ₩53,234 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,753 | ₩53,074 | ₩52,385 | ₩52,954 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,686 | ₩52,880 | ₩50,605 | ₩52,593 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,766 | ₩52,033 | ₩50,505 | ₩50,792 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,046 | ₩51,379 | ₩50,299 | ₩50,899 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,473 | ₩51,673 | ₩50,832 | ₩50,919 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,033 | ₩52,180 | ₩51,473 | ₩51,606 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩51,913 | ₩52,403 | ₩51,513 | ₩52,140 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩51,926 | ₩52,140 | ₩51,553 | ₩52,033 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,246 | ₩52,320 | ₩51,526 | ₩51,913 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,180 | ₩53,334 | ₩52,060 | ₩52,246 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,287 | ₩53,941 | ₩53,074 | ₩53,341 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,260 | ₩53,687 | ₩52,820 | ₩53,034 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,008 | ₩54,021 | ₩53,007 | ₩53,260 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,687 | ₩54,395 | ₩53,287 | ₩53,474 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,541 | ₩54,234 | ₩53,367 | ₩53,821 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,301 | ₩54,555 | ₩53,236 | ₩53,701 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩54,848 | ₩55,195 | ₩54,128 | ₩54,141 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,461 | ₩55,449 | ₩53,981 | ₩54,848 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩54,861 | ₩55,142 | ₩54,048 | ₩54,581 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,116 | ₩56,556 | ₩54,968 | ₩55,075 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,597 | ₩57,863 | ₩56,086 | ₩56,142 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,729 | ₩57,823 | ₩56,462 | ₩57,623 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,223 | ₩57,223 | ₩56,342 | ₩56,663 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,503 | ₩57,076 | ₩56,276 | ₩56,863 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,196 | ₩57,276 | ₩55,735 | ₩56,583 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,435 | ₩56,462 | ₩54,962 | ₩55,835 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,048 | ₩56,462 | ₩55,048 | ₩55,982 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,128 | ₩55,515 | ₩54,435 | ₩54,861 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,075 | ₩55,689 | ₩54,635 | ₩55,022 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,062 | ₩56,062 | ₩54,154 | ₩54,821 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,501 | ₩55,649 | ₩53,314 | ₩54,915 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,502 | ₩55,502 | ₩53,147 | ₩53,474 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,342 | ₩55,462 | ₩53,968 | ₩54,061 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,702 | ₩56,142 | ₩54,928 | ₩55,422 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,396 | ₩57,843 | ₩55,408 | ₩55,822 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,263 | ₩58,370 | ₩56,849 | ₩57,597 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩58,877 | ₩59,171 | ₩57,670 | ₩57,757 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,038 | ₩60,292 | ₩58,917 | ₩59,211 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,612 | ₩61,839 | ₩59,698 | ₩59,998 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,480 | ₩62,520 | ₩60,999 | ₩61,799 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,372 | ₩62,466 | ₩60,905 | ₩62,320 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,720 | ₩64,548 | ₩61,839 | ₩61,946 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,403 | ₩67,403 | ₩61,866 | ₩64,681 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,429 | ₩66,696 | ₩65,215 | ₩65,308 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,429 | ₩67,776 | ₩66,656 | ₩67,096 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,296 | ₩67,870 | ₩66,989 | ₩67,816 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩66,936 | ₩68,343 | ₩66,789 | ₩67,149 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,577 | ₩68,577 | ₩66,936 | ₩67,363 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,618 | ₩69,704 | ₩68,660 | ₩68,857 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,284 | ₩69,718 | ₩68,670 | ₩69,644 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,111 | ₩69,898 | ₩68,644 | ₩69,017 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,151 | ₩69,377 | ₩68,190 | ₩68,457 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,471 | ₩70,071 | ₩69,104 | ₩69,391 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,497 | ₩70,511 | ₩68,497 | ₩69,711 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩68,884 | ₩69,271 | ₩68,470 | ₩68,910 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,496 | ₩68,777 | ₩67,283 | ₩68,443 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,656 | ₩68,270 | ₩66,329 | ₩67,096 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,443 | ₩69,224 | ₩67,283 | ₩67,656 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩66,976 | ₩67,896 | ₩65,628 | ₩67,149 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,616 | ₩68,217 | ₩65,895 | ₩67,843 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩67,896 | ₩68,417 | ₩65,595 | ₩65,842 | -3.03% | 177.8만 |
|---|