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 | ₩46,729 | ₩47,225 | ₩46,489 | ₩46,716 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,384 | ₩47,384 | ₩45,714 | ₩46,515 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,065 | ₩48,065 | ₩46,388 | ₩46,956 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,649 | ₩48,492 | ₩46,141 | ₩48,052 | +3.01% | 338.6만 |
| 2026.10.05 | ₩44,899 | ₩47,357 | ₩44,451 | ₩46,422 | +3.39% | 424.8만 |
| 2026.10.02 | ₩44,044 | ₩44,084 | ₩42,922 | ₩43,055 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,657 | ₩44,084 | ₩42,962 | ₩43,750 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,459 | ₩42,895 | ₩41,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,681 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,813 | ₩42,321 | ₩41,078 | ₩41,573 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,412 | ₩41,840 | ₩40,557 | ₩41,800 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,374 | ₩42,989 | ₩41,920 | ₩42,000 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,817 | ₩43,817 | ₩42,367 | ₩42,615 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,601 | ₩44,151 | ₩42,254 | ₩43,710 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,429 | ₩43,677 | ₩41,947 | ₩42,561 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,443 | ₩43,924 | ₩42,574 | ₩42,695 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,080 | ₩43,844 | ₩41,666 | ₩43,523 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,426 | ₩42,000 | ₩41,012 | ₩41,960 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,281 | ₩42,401 | ₩40,951 | ₩41,546 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,281 | ₩42,882 | ₩41,733 | ₩42,588 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,588 | ₩43,209 | ₩42,087 | ₩42,347 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,372 | ₩41,780 | ₩40,891 | ₩41,372 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,762 | ₩43,162 | ₩41,239 | ₩41,412 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,723 | ₩43,897 | ₩42,227 | ₩42,762 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,512 | ₩44,992 | ₩43,416 | ₩43,870 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,076 | ₩47,123 | ₩44,164 | ₩45,033 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,691 | ₩48,753 | ₩47,357 | ₩47,544 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,511 | ₩47,878 | ₩46,729 | ₩46,916 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,506 | ₩48,987 | ₩47,444 | ₩47,584 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,561 | ₩49,982 | ₩49,060 | ₩49,094 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,069 | ₩50,763 | ₩49,359 | ₩49,828 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,075 | ₩51,338 | ₩49,908 | ₩50,242 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,412 | ₩49,842 | ₩48,412 | ₩49,347 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,534 | ₩50,483 | ₩48,853 | ₩49,294 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,628 | ₩50,697 | ₩49,187 | ₩50,336 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,626 | ₩49,868 | ₩47,818 | ₩49,534 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩48,012 | ₩48,780 | ₩47,010 | ₩48,626 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,368 | ₩48,559 | ₩46,215 | ₩47,985 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩47,010 | ₩47,504 | ₩46,168 | ₩46,275 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,477 | ₩47,798 | ₩46,262 | ₩46,408 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,214 | ₩49,561 | ₩47,784 | ₩48,412 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,798 | ₩49,408 | ₩45,867 | ₩48,840 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,392 | ₩48,953 | ₩47,203 | ₩47,731 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,689 | ₩48,452 | ₩46,609 | ₩48,426 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,796 | ₩47,925 | ₩46,422 | ₩47,170 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,158 | ₩48,472 | ₩46,636 | ₩47,036 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,447 | ₩47,851 | ₩45,166 | ₩47,237 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,506 | ₩48,800 | ₩47,050 | ₩48,145 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,290 | ₩48,345 | ₩47,237 | ₩48,199 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,265 | ₩49,007 | ₩45,770 | ₩47,945 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,262 | ₩47,537 | ₩45,560 | ₩47,344 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,285 | ₩48,285 | ₩46,462 | ₩47,036 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,345 | ₩49,775 | ₩47,958 | ₩49,374 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,700 | ₩48,386 | ₩45,420 | ₩47,878 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,708 | ₩45,407 | ₩42,574 | ₩45,033 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,624 | ₩42,067 | ₩40,617 | ₩41,947 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩39,956 | ₩40,591 | ₩39,449 | ₩40,237 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩41,893 | ₩42,020 | ₩39,335 | ₩39,729 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,147 | ₩43,082 | ₩41,659 | ₩41,760 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,721 | ₩43,970 | ₩42,274 | ₩43,216 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,657 | ₩44,645 | ₩42,935 | ₩43,202 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,748 | ₩44,512 | ₩42,214 | ₩44,231 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,080 | ₩43,697 | ₩41,679 | ₩42,134 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩40,911 | ₩42,721 | ₩40,758 | ₩41,613 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,374 | ₩43,328 | ₩42,094 | ₩42,414 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,283 | ₩43,336 | ₩41,646 | ₩42,307 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,185 | ₩42,441 | ₩40,837 | ₩42,227 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩42,868 | ₩42,868 | ₩42,067 | ₩42,281 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,578 | ₩45,086 | ₩43,296 | ₩43,336 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,468 | ₩43,817 | ₩41,953 | ₩43,550 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,613 | ₩43,423 | ₩41,553 | ₩43,095 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,684 | ₩42,561 | ₩40,678 | ₩41,786 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,422 | ₩40,083 | ₩39,074 | ₩39,929 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,744 | ₩40,865 | ₩39,141 | ₩39,702 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,253 | ₩40,277 | ₩38,253 | ₩40,076 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,819 | ₩39,008 | ₩37,508 | ₩38,353 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,779 | ₩38,803 | ₩37,632 | ₩38,286 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,235 | ₩39,606 | ₩37,899 | ₩37,966 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,660 | ₩39,235 | ₩37,966 | ₩38,567 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,061 | ₩39,462 | ₩37,959 | ₩39,248 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,716 | ₩40,871 | ₩39,048 | ₩39,195 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,624 | ₩41,345 | ₩39,916 | ₩40,303 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩40,945 | ₩41,760 | ₩40,500 | ₩40,784 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,651 | ₩41,399 | ₩39,342 | ₩40,971 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,062 | ₩43,256 | ₩40,450 | ₩40,838 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,216 | ₩44,565 | ₩43,055 | ₩43,349 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,463 | ₩44,498 | ₩43,029 | ₩44,231 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,697 | ₩44,779 | ₩43,169 | ₩44,111 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,231 | ₩44,812 | ₩43,046 | ₩43,991 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,565 | ₩45,360 | ₩44,031 | ₩44,164 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,099 | ₩45,099 | ₩43,222 | ₩43,576 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,607 | ₩45,981 | ₩44,231 | ₩45,420 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,130 | ₩47,210 | ₩44,258 | ₩47,076 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩42,935 | ₩43,737 | ₩42,281 | ₩43,603 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,815 | ₩43,483 | ₩42,408 | ₩43,015 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,416 | ₩44,211 | ₩42,762 | ₩42,828 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,630 | ₩44,231 | ₩43,389 | ₩43,737 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,819 | ₩45,815 | ₩43,844 | ₩44,298 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,683 | ₩44,632 | ₩43,109 | ₩44,538 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,737 | ₩44,819 | ₩42,574 | ₩44,538 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,179 | ₩45,694 | ₩43,977 | ₩44,097 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,082 | ₩44,745 | ₩42,775 | ₩44,498 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩43,042 | ₩43,657 | ₩42,669 | ₩42,842 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩41,880 | ₩42,922 | ₩41,172 | ₩42,401 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,842 | ₩43,293 | ₩40,771 | ₩41,746 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,578 | ₩44,578 | ₩43,376 | ₩43,643 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,416 | ₩43,790 | ₩42,641 | ₩43,603 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,433 | ₩45,587 | ₩43,416 | ₩43,763 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩42,969 | ₩46,235 | ₩42,775 | ₩44,912 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,151 | ₩44,845 | ₩42,741 | ₩42,842 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,658 | ₩44,799 | ₩43,590 | ₩44,284 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,845 | ₩45,941 | ₩44,752 | ₩44,886 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,538 | ₩45,487 | ₩44,077 | ₩44,832 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,363 | ₩43,710 | ₩42,561 | ₩43,576 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩42,868 | ₩43,870 | ₩42,581 | ₩43,870 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,311 | ₩44,872 | ₩43,109 | ₩43,176 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,405 | ₩45,046 | ₩43,804 | ₩43,857 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,616 | ₩44,732 | ₩43,283 | ₩44,672 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,075 | ₩46,395 | ₩42,908 | ₩43,616 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,283 | ₩47,397 | ₩46,368 | ₩47,050 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,063 | ₩48,259 | ₩46,595 | ₩46,756 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,542 | ₩47,410 | ₩46,449 | ₩47,036 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩46,983 | ₩47,517 | ₩46,302 | ₩46,863 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,676 | ₩46,876 | ₩45,887 | ₩46,288 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩44,952 | ₩46,068 | ₩44,799 | ₩45,487 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,338 | ₩44,992 | ₩43,804 | ₩44,391 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩41,920 | ₩44,084 | ₩41,800 | ₩43,844 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,512 | ₩44,912 | ₩41,185 | ₩41,813 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,262 | ₩46,515 | ₩44,158 | ₩44,685 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,076 | ₩47,865 | ₩46,449 | ₩46,796 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,595 | ₩46,929 | ₩45,827 | ₩45,887 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,115 | ₩46,990 | ₩45,781 | ₩46,876 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩45,968 | ₩47,016 | ₩44,992 | ₩46,221 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩46,916 | ₩47,197 | ₩45,329 | ₩45,687 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,308 | ₩47,544 | ₩45,817 | ₩46,916 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,555 | ₩47,330 | ₩46,141 | ₩46,195 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,477 | ₩47,831 | ₩46,041 | ₩46,435 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,609 | ₩48,519 | ₩45,994 | ₩48,359 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,149 | ₩50,657 | ₩46,689 | ₩46,876 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,737 | ₩50,870 | ₩48,947 | ₩49,615 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,750 | ₩51,552 | ₩50,409 | ₩51,071 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩50,042 | ₩51,191 | ₩49,494 | ₩50,563 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,534 | ₩50,857 | ₩49,441 | ₩50,616 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,136 | ₩50,550 | ₩49,481 | ₩49,588 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,697 | ₩52,033 | ₩50,496 | ₩50,603 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩51,017 | ₩51,418 | ₩50,409 | ₩50,844 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,739 | ₩51,739 | ₩50,015 | ₩51,017 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,632 | ₩53,008 | ₩51,325 | ₩51,351 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,580 | ₩52,901 | ₩50,977 | ₩51,645 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,542 | ₩53,555 | ₩51,552 | ₩52,059 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩52,954 | ₩53,916 | ₩51,992 | ₩53,729 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩52,874 | ₩53,355 | ₩52,313 | ₩53,155 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩51,926 | ₩52,894 | ₩51,538 | ₩52,781 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,552 | ₩52,153 | ₩51,111 | ₩51,926 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,176 | ₩51,819 | ₩49,775 | ₩51,779 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,546 | ₩51,051 | ₩48,252 | ₩50,937 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,225 | ₩49,548 | ₩46,983 | ₩48,826 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,584 | ₩49,534 | ₩45,567 | ₩49,481 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,229 | ₩44,191 | ₩42,748 | ₩43,389 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,242 | ₩44,351 | ₩42,762 | ₩43,202 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,458 | ₩44,912 | ₩42,962 | ₩43,015 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,647 | ₩46,609 | ₩44,819 | ₩45,206 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,741 | ₩46,108 | ₩45,019 | ₩45,647 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,685 | ₩45,821 | ₩43,870 | ₩45,741 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,393 | ₩45,720 | ₩43,897 | ₩44,458 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,847 | ₩46,809 | ₩45,447 | ₩45,554 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,193 | ₩46,676 | ₩44,632 | ₩45,554 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,634 | ₩46,148 | ₩44,926 | ₩45,313 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩46,048 | ₩46,863 | ₩45,781 | ₩46,462 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,311 | ₩46,088 | ₩43,958 | ₩46,008 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,496 | ₩44,418 | ₩42,668 | ₩44,311 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩43,924 | ₩44,799 | ₩42,361 | ₩42,762 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,693 | ₩44,645 | ₩41,366 | ₩43,750 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩45,046 | ₩45,126 | ₩42,361 | ₩42,468 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,849 | ₩47,183 | ₩45,634 | ₩45,741 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,569 | ₩47,437 | ₩46,395 | ₩46,916 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,094 | ₩49,094 | ₩46,075 | ₩46,849 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩49,949 | ₩50,563 | ₩49,673 | ₩49,895 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,284 | ₩51,391 | ₩49,561 | ₩49,641 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩51,952 | ₩52,200 | ₩51,471 | ₩51,538 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,607 | ₩53,081 | ₩51,498 | ₩51,886 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,126 | ₩52,941 | ₩51,558 | ₩52,366 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩51,004 | ₩51,298 | ₩50,169 | ₩50,897 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,618 | ₩52,133 | ₩50,804 | ₩50,910 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,179 | ₩53,008 | ₩52,033 | ₩52,286 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩52,881 | ₩52,881 | ₩51,739 | ₩52,193 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,674 | ₩53,502 | ₩52,353 | ₩52,540 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,128 | ₩53,636 | ₩52,493 | ₩52,714 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,482 | ₩54,317 | ₩52,774 | ₩53,622 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,315 | ₩54,277 | ₩52,861 | ₩53,609 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,834 | ₩53,355 | ₩52,340 | ₩53,302 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,821 | ₩53,141 | ₩52,452 | ₩53,021 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,750 | ₩52,948 | ₩50,670 | ₩52,660 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,830 | ₩52,099 | ₩50,570 | ₩50,857 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,111 | ₩51,445 | ₩50,363 | ₩50,964 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,538 | ₩51,739 | ₩50,897 | ₩50,984 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,099 | ₩52,246 | ₩51,538 | ₩51,672 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩51,979 | ₩52,469 | ₩51,578 | ₩52,206 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩51,992 | ₩52,206 | ₩51,618 | ₩52,099 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,313 | ₩52,387 | ₩51,592 | ₩51,979 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,248 | ₩53,402 | ₩52,126 | ₩52,313 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,355 | ₩54,010 | ₩53,141 | ₩53,408 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,328 | ₩53,756 | ₩52,887 | ₩53,101 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,076 | ₩54,090 | ₩53,075 | ₩53,328 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,756 | ₩54,464 | ₩53,355 | ₩53,542 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,609 | ₩54,304 | ₩53,435 | ₩53,889 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,370 | ₩54,624 | ₩53,304 | ₩53,769 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩54,918 | ₩55,265 | ₩54,197 | ₩54,210 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,531 | ₩55,519 | ₩54,050 | ₩54,918 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩54,931 | ₩55,212 | ₩54,116 | ₩54,651 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,187 | ₩56,628 | ₩55,038 | ₩55,145 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,670 | ₩57,937 | ₩56,158 | ₩56,214 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,802 | ₩57,897 | ₩56,534 | ₩57,697 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,296 | ₩57,296 | ₩56,414 | ₩56,735 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,575 | ₩57,149 | ₩56,347 | ₩56,935 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,267 | ₩57,349 | ₩55,806 | ₩56,655 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,506 | ₩56,534 | ₩55,032 | ₩55,907 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,118 | ₩56,534 | ₩55,118 | ₩56,054 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,199 | ₩55,586 | ₩54,504 | ₩54,931 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,145 | ₩55,760 | ₩54,704 | ₩55,092 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,134 | ₩56,134 | ₩54,223 | ₩54,891 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,569 | ₩55,720 | ₩53,382 | ₩54,985 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,573 | ₩55,573 | ₩53,215 | ₩53,542 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,412 | ₩55,533 | ₩54,036 | ₩54,130 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,773 | ₩56,214 | ₩54,998 | ₩55,492 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,470 | ₩57,917 | ₩55,479 | ₩55,893 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,336 | ₩58,445 | ₩56,922 | ₩57,670 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩58,952 | ₩59,246 | ₩57,743 | ₩57,830 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,115 | ₩60,368 | ₩58,992 | ₩59,286 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,691 | ₩61,918 | ₩59,774 | ₩60,075 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,559 | ₩62,599 | ₩61,076 | ₩61,878 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,450 | ₩62,546 | ₩60,983 | ₩62,399 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,802 | ₩64,630 | ₩61,918 | ₩62,025 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,489 | ₩67,489 | ₩61,945 | ₩64,763 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,513 | ₩66,781 | ₩65,298 | ₩65,391 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,515 | ₩67,863 | ₩66,741 | ₩67,181 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,382 | ₩67,956 | ₩67,075 | ₩67,903 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩67,021 | ₩68,430 | ₩66,874 | ₩67,235 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,664 | ₩68,664 | ₩67,021 | ₩67,449 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,706 | ₩69,793 | ₩68,747 | ₩68,945 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,372 | ₩69,806 | ₩68,758 | ₩69,733 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,199 | ₩69,987 | ₩68,731 | ₩69,105 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,239 | ₩69,466 | ₩68,277 | ₩68,544 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,559 | ₩70,160 | ₩69,192 | ₩69,479 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,584 | ₩70,601 | ₩68,584 | ₩69,800 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩68,971 | ₩69,359 | ₩68,557 | ₩68,998 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,582 | ₩68,865 | ₩67,368 | ₩68,531 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,742 | ₩68,357 | ₩66,413 | ₩67,181 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,529 | ₩69,312 | ₩67,368 | ₩67,742 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩67,061 | ₩67,983 | ₩65,712 | ₩67,235 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,700 | ₩68,304 | ₩65,979 | ₩67,929 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩67,983 | ₩68,504 | ₩65,679 | ₩65,926 | -3.03% | 177.8만 |
|---|