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 | ₩46,775 | ₩47,271 | ₩46,535 | ₩46,762 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,430 | ₩47,430 | ₩45,759 | ₩46,561 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,112 | ₩48,112 | ₩46,434 | ₩47,003 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,695 | ₩48,540 | ₩46,187 | ₩48,099 | +3.01% | 338.6만 |
| 2026.10.05 | ₩44,943 | ₩47,404 | ₩44,495 | ₩46,468 | +3.39% | 424.8만 |
| 2026.10.02 | ₩44,087 | ₩44,128 | ₩42,964 | ₩43,098 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,700 | ₩44,128 | ₩43,004 | ₩43,793 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,500 | ₩42,937 | ₩41,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,724 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,854 | ₩42,362 | ₩41,119 | ₩41,614 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,453 | ₩41,881 | ₩40,597 | ₩41,841 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,416 | ₩43,031 | ₩41,961 | ₩42,042 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,860 | ₩43,860 | ₩42,409 | ₩42,657 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,643 | ₩44,194 | ₩42,296 | ₩43,753 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,472 | ₩43,720 | ₩41,988 | ₩42,603 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,486 | ₩43,967 | ₩42,617 | ₩42,737 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,122 | ₩43,887 | ₩41,707 | ₩43,566 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,467 | ₩42,042 | ₩41,052 | ₩42,001 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,322 | ₩42,443 | ₩40,992 | ₩41,587 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,322 | ₩42,924 | ₩41,774 | ₩42,630 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,630 | ₩43,252 | ₩42,128 | ₩42,389 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,413 | ₩41,821 | ₩40,932 | ₩41,413 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,804 | ₩43,205 | ₩41,279 | ₩41,453 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,767 | ₩43,940 | ₩42,269 | ₩42,804 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,556 | ₩45,037 | ₩43,459 | ₩43,914 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,123 | ₩47,170 | ₩44,208 | ₩45,077 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,738 | ₩48,801 | ₩47,404 | ₩47,591 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,558 | ₩47,925 | ₩46,775 | ₩46,962 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,554 | ₩49,035 | ₩47,491 | ₩47,631 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,610 | ₩50,031 | ₩49,109 | ₩49,142 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,118 | ₩50,814 | ₩49,408 | ₩49,878 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,125 | ₩51,389 | ₩49,958 | ₩50,292 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,460 | ₩49,891 | ₩48,460 | ₩49,396 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,583 | ₩50,533 | ₩48,901 | ₩49,343 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,677 | ₩50,747 | ₩49,236 | ₩50,386 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,674 | ₩49,918 | ₩47,865 | ₩49,583 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩48,059 | ₩48,828 | ₩47,056 | ₩48,674 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,414 | ₩48,607 | ₩46,260 | ₩48,032 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩47,056 | ₩47,551 | ₩46,214 | ₩46,321 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,524 | ₩47,845 | ₩46,307 | ₩46,454 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,262 | ₩49,610 | ₩47,832 | ₩48,460 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,845 | ₩49,456 | ₩45,913 | ₩48,888 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,440 | ₩49,002 | ₩47,250 | ₩47,778 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,735 | ₩48,500 | ₩46,655 | ₩48,474 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,842 | ₩47,972 | ₩46,468 | ₩47,217 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,206 | ₩48,520 | ₩46,682 | ₩47,083 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,492 | ₩47,899 | ₩45,211 | ₩47,283 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,554 | ₩48,848 | ₩47,096 | ₩48,193 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,337 | ₩48,393 | ₩47,283 | ₩48,246 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,313 | ₩49,055 | ₩45,815 | ₩47,992 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,307 | ₩47,584 | ₩45,605 | ₩47,390 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,333 | ₩48,333 | ₩46,508 | ₩47,083 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,393 | ₩49,824 | ₩48,005 | ₩49,423 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,746 | ₩48,433 | ₩45,465 | ₩47,925 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,750 | ₩45,451 | ₩42,617 | ₩45,077 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,664 | ₩42,108 | ₩40,658 | ₩41,988 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩39,996 | ₩40,631 | ₩39,488 | ₩40,276 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩41,935 | ₩42,062 | ₩39,374 | ₩39,768 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,189 | ₩43,125 | ₩41,701 | ₩41,801 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,764 | ₩44,014 | ₩42,316 | ₩43,258 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,700 | ₩44,689 | ₩42,978 | ₩43,245 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,790 | ₩44,556 | ₩42,256 | ₩44,275 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,122 | ₩43,740 | ₩41,721 | ₩42,175 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩40,952 | ₩42,764 | ₩40,798 | ₩41,654 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,416 | ₩43,371 | ₩42,135 | ₩42,456 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,325 | ₩43,379 | ₩41,687 | ₩42,349 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,226 | ₩42,483 | ₩40,877 | ₩42,269 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩42,911 | ₩42,911 | ₩42,108 | ₩42,322 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,622 | ₩45,131 | ₩43,339 | ₩43,379 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,510 | ₩43,860 | ₩41,995 | ₩43,593 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,654 | ₩43,466 | ₩41,594 | ₩43,138 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,724 | ₩42,603 | ₩40,718 | ₩41,828 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,461 | ₩40,123 | ₩39,113 | ₩39,969 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,785 | ₩40,905 | ₩39,180 | ₩39,742 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,291 | ₩40,317 | ₩38,291 | ₩40,116 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,856 | ₩39,046 | ₩37,545 | ₩38,391 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,816 | ₩38,842 | ₩37,669 | ₩38,324 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,274 | ₩39,645 | ₩37,936 | ₩38,003 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,699 | ₩39,274 | ₩38,003 | ₩38,605 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,100 | ₩39,501 | ₩37,997 | ₩39,287 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,755 | ₩40,912 | ₩39,086 | ₩39,233 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,664 | ₩41,386 | ₩39,956 | ₩40,343 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩40,985 | ₩41,801 | ₩40,540 | ₩40,825 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,691 | ₩41,440 | ₩39,381 | ₩41,012 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,105 | ₩43,299 | ₩40,490 | ₩40,878 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,258 | ₩44,609 | ₩43,098 | ₩43,392 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,506 | ₩44,542 | ₩43,071 | ₩44,275 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,740 | ₩44,823 | ₩43,212 | ₩44,154 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,275 | ₩44,856 | ₩43,089 | ₩44,034 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,609 | ₩45,405 | ₩44,074 | ₩44,208 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,144 | ₩45,144 | ₩43,265 | ₩43,619 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,652 | ₩46,026 | ₩44,275 | ₩45,465 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,175 | ₩47,257 | ₩44,301 | ₩47,123 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩42,978 | ₩43,780 | ₩42,322 | ₩43,646 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,857 | ₩43,526 | ₩42,449 | ₩43,058 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,459 | ₩44,255 | ₩42,804 | ₩42,871 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,673 | ₩44,275 | ₩43,432 | ₩43,780 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,863 | ₩45,861 | ₩43,887 | ₩44,342 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,726 | ₩44,676 | ₩43,151 | ₩44,582 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,780 | ₩44,863 | ₩42,617 | ₩44,582 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,224 | ₩45,739 | ₩44,021 | ₩44,141 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,125 | ₩44,790 | ₩42,817 | ₩44,542 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩43,085 | ₩43,700 | ₩42,712 | ₩42,884 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩41,921 | ₩42,964 | ₩41,213 | ₩42,443 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,884 | ₩43,336 | ₩40,811 | ₩41,788 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,622 | ₩44,622 | ₩43,419 | ₩43,686 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,459 | ₩43,833 | ₩42,683 | ₩43,646 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,478 | ₩45,632 | ₩43,459 | ₩43,807 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩43,011 | ₩46,280 | ₩42,817 | ₩44,957 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,194 | ₩44,890 | ₩42,784 | ₩42,884 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,703 | ₩44,843 | ₩43,633 | ₩44,328 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,890 | ₩45,986 | ₩44,796 | ₩44,930 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,582 | ₩45,532 | ₩44,121 | ₩44,876 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,406 | ₩43,753 | ₩42,603 | ₩43,619 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩42,911 | ₩43,914 | ₩42,623 | ₩43,914 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,355 | ₩44,917 | ₩43,151 | ₩43,218 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,449 | ₩45,090 | ₩43,847 | ₩43,900 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,660 | ₩44,776 | ₩43,325 | ₩44,716 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,120 | ₩46,441 | ₩42,951 | ₩43,660 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,330 | ₩47,444 | ₩46,414 | ₩47,096 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,110 | ₩48,306 | ₩46,642 | ₩46,802 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,588 | ₩47,457 | ₩46,494 | ₩47,083 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩47,029 | ₩47,564 | ₩46,347 | ₩46,909 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,722 | ₩46,922 | ₩45,933 | ₩46,334 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩44,997 | ₩46,113 | ₩44,843 | ₩45,532 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,382 | ₩45,037 | ₩43,847 | ₩44,435 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩41,961 | ₩44,128 | ₩41,841 | ₩43,887 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,556 | ₩44,957 | ₩41,226 | ₩41,854 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,307 | ₩46,561 | ₩44,201 | ₩44,729 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,123 | ₩47,912 | ₩46,494 | ₩46,842 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,642 | ₩46,976 | ₩45,873 | ₩45,933 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,160 | ₩47,036 | ₩45,826 | ₩46,922 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩46,013 | ₩47,063 | ₩45,037 | ₩46,267 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩46,962 | ₩47,243 | ₩45,374 | ₩45,732 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,354 | ₩47,591 | ₩45,862 | ₩46,962 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,601 | ₩47,377 | ₩46,187 | ₩46,240 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,524 | ₩47,878 | ₩46,087 | ₩46,481 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,655 | ₩48,567 | ₩46,040 | ₩48,407 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,198 | ₩50,707 | ₩46,735 | ₩46,922 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,787 | ₩50,921 | ₩48,995 | ₩49,664 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,800 | ₩51,603 | ₩50,459 | ₩51,121 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩50,092 | ₩51,242 | ₩49,543 | ₩50,613 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,583 | ₩50,907 | ₩49,490 | ₩50,667 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,185 | ₩50,600 | ₩49,530 | ₩49,637 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,747 | ₩52,084 | ₩50,546 | ₩50,653 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩51,068 | ₩51,469 | ₩50,459 | ₩50,894 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,790 | ₩51,790 | ₩50,065 | ₩51,068 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,683 | ₩53,060 | ₩51,375 | ₩51,402 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,632 | ₩52,953 | ₩51,028 | ₩51,696 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,595 | ₩53,608 | ₩51,603 | ₩52,111 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩53,007 | ₩53,969 | ₩52,044 | ₩53,782 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩52,926 | ₩53,408 | ₩52,365 | ₩53,207 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩51,977 | ₩52,946 | ₩51,589 | ₩52,833 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,603 | ₩52,204 | ₩51,161 | ₩51,977 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,225 | ₩51,870 | ₩49,824 | ₩51,830 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,594 | ₩51,101 | ₩48,300 | ₩50,987 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,273 | ₩49,597 | ₩47,029 | ₩48,875 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,631 | ₩49,583 | ₩45,612 | ₩49,530 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,272 | ₩44,235 | ₩42,790 | ₩43,432 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,285 | ₩44,395 | ₩42,804 | ₩43,245 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,502 | ₩44,957 | ₩43,004 | ₩43,058 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,692 | ₩46,655 | ₩44,863 | ₩45,251 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,786 | ₩46,153 | ₩45,064 | ₩45,692 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,729 | ₩45,866 | ₩43,914 | ₩45,786 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,438 | ₩45,766 | ₩43,940 | ₩44,502 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,893 | ₩46,855 | ₩45,492 | ₩45,599 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,237 | ₩46,722 | ₩44,676 | ₩45,599 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,679 | ₩46,194 | ₩44,970 | ₩45,358 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩46,093 | ₩46,909 | ₩45,826 | ₩46,508 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,355 | ₩46,133 | ₩44,002 | ₩46,053 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,539 | ₩44,462 | ₩42,710 | ₩44,355 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩43,967 | ₩44,843 | ₩42,403 | ₩42,804 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,734 | ₩44,689 | ₩41,406 | ₩43,793 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩45,090 | ₩45,171 | ₩42,403 | ₩42,510 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,896 | ₩47,230 | ₩45,679 | ₩45,786 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,615 | ₩47,484 | ₩46,441 | ₩46,962 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,142 | ₩49,142 | ₩46,120 | ₩46,896 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩49,998 | ₩50,613 | ₩49,722 | ₩49,944 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,335 | ₩51,442 | ₩49,610 | ₩49,690 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩52,004 | ₩52,251 | ₩51,522 | ₩51,589 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,659 | ₩53,134 | ₩51,549 | ₩51,937 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,178 | ₩52,993 | ₩51,609 | ₩52,418 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩51,054 | ₩51,348 | ₩50,219 | ₩50,947 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,669 | ₩52,184 | ₩50,854 | ₩50,961 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,231 | ₩53,060 | ₩52,084 | ₩52,338 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩52,933 | ₩52,933 | ₩51,790 | ₩52,244 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,726 | ₩53,555 | ₩52,405 | ₩52,592 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,180 | ₩53,689 | ₩52,545 | ₩52,766 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,535 | ₩54,371 | ₩52,826 | ₩53,675 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,368 | ₩54,330 | ₩52,913 | ₩53,662 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,886 | ₩53,408 | ₩52,391 | ₩53,354 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,873 | ₩53,194 | ₩52,504 | ₩53,073 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,800 | ₩53,000 | ₩50,720 | ₩52,712 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,880 | ₩52,151 | ₩50,620 | ₩50,907 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,161 | ₩51,496 | ₩50,412 | ₩51,014 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,589 | ₩51,790 | ₩50,947 | ₩51,034 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,151 | ₩52,298 | ₩51,589 | ₩51,723 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩52,030 | ₩52,521 | ₩51,629 | ₩52,258 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩52,044 | ₩52,258 | ₩51,669 | ₩52,151 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,365 | ₩52,438 | ₩51,643 | ₩52,030 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,301 | ₩53,455 | ₩52,178 | ₩52,365 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,408 | ₩54,063 | ₩53,194 | ₩53,461 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,381 | ₩53,809 | ₩52,940 | ₩53,154 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,130 | ₩54,143 | ₩53,127 | ₩53,381 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,809 | ₩54,518 | ₩53,408 | ₩53,595 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,662 | ₩54,357 | ₩53,488 | ₩53,943 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,424 | ₩54,678 | ₩53,357 | ₩53,822 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩54,972 | ₩55,320 | ₩54,250 | ₩54,264 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,585 | ₩55,574 | ₩54,103 | ₩54,972 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩54,986 | ₩55,266 | ₩54,170 | ₩54,705 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,243 | ₩56,684 | ₩55,093 | ₩55,200 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,727 | ₩57,994 | ₩56,213 | ₩56,269 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,858 | ₩57,954 | ₩56,590 | ₩57,754 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,353 | ₩57,353 | ₩56,470 | ₩56,791 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,630 | ₩57,205 | ₩56,403 | ₩56,991 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,323 | ₩57,406 | ₩55,862 | ₩56,711 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,561 | ₩56,590 | ₩55,086 | ₩55,962 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,173 | ₩56,590 | ₩55,173 | ₩56,109 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,253 | ₩55,641 | ₩54,558 | ₩54,986 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,200 | ₩55,815 | ₩54,758 | ₩55,146 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,189 | ₩56,189 | ₩54,277 | ₩54,946 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,622 | ₩55,775 | ₩53,435 | ₩55,039 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,628 | ₩55,628 | ₩53,267 | ₩53,595 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,467 | ₩55,587 | ₩54,090 | ₩54,183 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,828 | ₩56,269 | ₩55,053 | ₩55,547 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,526 | ₩57,974 | ₩55,534 | ₩55,948 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,393 | ₩58,503 | ₩56,978 | ₩57,727 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩59,011 | ₩59,305 | ₩57,800 | ₩57,887 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,174 | ₩60,428 | ₩59,051 | ₩59,345 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,752 | ₩61,979 | ₩59,833 | ₩60,134 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,621 | ₩62,661 | ₩61,137 | ₩61,939 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,511 | ₩62,608 | ₩61,043 | ₩62,461 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,865 | ₩64,694 | ₩61,979 | ₩62,086 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,555 | ₩67,555 | ₩62,006 | ₩64,827 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,579 | ₩66,847 | ₩65,362 | ₩65,456 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,582 | ₩67,930 | ₩66,807 | ₩67,248 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,448 | ₩68,023 | ₩67,141 | ₩67,970 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩67,087 | ₩68,498 | ₩66,940 | ₩67,301 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,732 | ₩68,732 | ₩67,087 | ₩67,515 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,775 | ₩69,862 | ₩68,815 | ₩69,013 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,441 | ₩69,875 | ₩68,826 | ₩69,802 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,267 | ₩70,056 | ₩68,799 | ₩69,173 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,307 | ₩69,534 | ₩68,344 | ₩68,612 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,628 | ₩70,230 | ₩69,260 | ₩69,548 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,652 | ₩70,671 | ₩68,652 | ₩69,869 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩69,040 | ₩69,427 | ₩68,625 | ₩69,066 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,649 | ₩68,933 | ₩67,435 | ₩68,598 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,809 | ₩68,425 | ₩66,479 | ₩67,248 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,595 | ₩69,381 | ₩67,435 | ₩67,809 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩67,127 | ₩68,050 | ₩65,777 | ₩67,301 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,766 | ₩68,371 | ₩66,044 | ₩67,997 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩68,050 | ₩68,572 | ₩65,743 | ₩65,991 | -3.03% | 177.8만 |
|---|