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 | ₩46,677 | ₩47,172 | ₩46,436 | ₩46,663 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,330 | ₩47,330 | ₩45,662 | ₩46,463 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,011 | ₩48,011 | ₩46,336 | ₩46,903 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,597 | ₩48,438 | ₩46,089 | ₩47,998 | +3.01% | 338.6만 |
| 2026.10.05 | ₩44,849 | ₩47,304 | ₩44,401 | ₩46,370 | +3.39% | 424.8만 |
| 2026.10.02 | ₩43,995 | ₩44,035 | ₩42,874 | ₩43,007 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,608 | ₩44,035 | ₩42,914 | ₩43,701 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,412 | ₩42,847 | ₩41,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,633 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,766 | ₩42,273 | ₩41,032 | ₩41,526 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,366 | ₩41,793 | ₩40,512 | ₩41,753 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,327 | ₩42,940 | ₩41,873 | ₩41,953 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,768 | ₩43,768 | ₩42,320 | ₩42,567 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,553 | ₩44,101 | ₩42,206 | ₩43,661 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,381 | ₩43,628 | ₩41,900 | ₩42,513 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,394 | ₩43,874 | ₩42,527 | ₩42,647 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,033 | ₩43,794 | ₩41,619 | ₩43,474 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,379 | ₩41,953 | ₩40,965 | ₩41,913 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,233 | ₩42,353 | ₩40,905 | ₩41,499 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,233 | ₩42,834 | ₩41,686 | ₩42,540 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,540 | ₩43,161 | ₩42,040 | ₩42,300 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,326 | ₩41,733 | ₩40,845 | ₩41,326 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,714 | ₩43,114 | ₩41,192 | ₩41,366 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,674 | ₩43,848 | ₩42,180 | ₩42,714 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,462 | ₩44,942 | ₩43,367 | ₩43,821 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,024 | ₩47,070 | ₩44,115 | ₩44,982 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,637 | ₩48,698 | ₩47,304 | ₩47,491 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,457 | ₩47,824 | ₩46,677 | ₩46,863 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,451 | ₩48,932 | ₩47,391 | ₩47,531 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,505 | ₩49,926 | ₩49,005 | ₩49,038 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,013 | ₩50,706 | ₩49,304 | ₩49,772 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,019 | ₩51,280 | ₩49,852 | ₩50,186 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,358 | ₩49,786 | ₩48,358 | ₩49,292 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,479 | ₩50,426 | ₩48,798 | ₩49,239 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,572 | ₩50,640 | ₩49,132 | ₩50,279 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,571 | ₩49,812 | ₩47,764 | ₩49,479 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩47,958 | ₩48,725 | ₩46,957 | ₩48,571 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,316 | ₩48,505 | ₩46,163 | ₩47,931 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩46,957 | ₩47,451 | ₩46,116 | ₩46,223 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,424 | ₩47,744 | ₩46,210 | ₩46,356 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,159 | ₩49,505 | ₩47,731 | ₩48,358 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,744 | ₩49,352 | ₩45,816 | ₩48,785 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,338 | ₩48,898 | ₩47,150 | ₩47,677 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,637 | ₩48,398 | ₩46,557 | ₩48,371 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,743 | ₩47,871 | ₩46,370 | ₩47,117 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,104 | ₩48,418 | ₩46,583 | ₩46,984 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,396 | ₩47,797 | ₩45,115 | ₩47,184 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,451 | ₩48,745 | ₩46,997 | ₩48,091 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,237 | ₩48,291 | ₩47,184 | ₩48,144 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,211 | ₩48,952 | ₩45,719 | ₩47,891 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,210 | ₩47,484 | ₩45,509 | ₩47,290 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,231 | ₩48,231 | ₩46,410 | ₩46,984 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,291 | ₩49,719 | ₩47,904 | ₩49,319 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,649 | ₩48,331 | ₩45,369 | ₩47,824 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,660 | ₩45,356 | ₩42,527 | ₩44,982 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,578 | ₩42,020 | ₩40,572 | ₩41,900 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩39,911 | ₩40,545 | ₩39,404 | ₩40,192 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩41,846 | ₩41,973 | ₩39,291 | ₩39,684 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,100 | ₩43,034 | ₩41,613 | ₩41,713 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,673 | ₩43,921 | ₩42,226 | ₩43,167 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,608 | ₩44,595 | ₩42,887 | ₩43,154 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,700 | ₩44,462 | ₩42,166 | ₩44,181 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,033 | ₩43,648 | ₩41,633 | ₩42,086 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩40,865 | ₩42,673 | ₩40,712 | ₩41,566 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,327 | ₩43,279 | ₩42,046 | ₩42,367 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,234 | ₩43,287 | ₩41,599 | ₩42,260 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,139 | ₩42,393 | ₩40,791 | ₩42,180 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩42,820 | ₩42,820 | ₩42,020 | ₩42,233 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,528 | ₩45,035 | ₩43,247 | ₩43,287 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,420 | ₩43,768 | ₩41,906 | ₩43,501 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,566 | ₩43,374 | ₩41,506 | ₩43,047 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,639 | ₩42,513 | ₩40,632 | ₩41,739 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,378 | ₩40,038 | ₩39,031 | ₩39,885 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,699 | ₩40,819 | ₩39,097 | ₩39,658 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,210 | ₩40,232 | ₩38,210 | ₩40,031 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,776 | ₩38,964 | ₩37,465 | ₩38,310 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,736 | ₩38,760 | ₩37,589 | ₩38,243 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,191 | ₩39,562 | ₩37,856 | ₩37,923 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,617 | ₩39,191 | ₩37,923 | ₩38,524 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,017 | ₩39,418 | ₩37,916 | ₩39,204 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,671 | ₩40,825 | ₩39,004 | ₩39,151 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,578 | ₩41,299 | ₩39,871 | ₩40,258 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩40,899 | ₩41,713 | ₩40,454 | ₩40,739 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,605 | ₩41,352 | ₩39,297 | ₩40,925 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,014 | ₩43,207 | ₩40,405 | ₩40,792 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,167 | ₩44,515 | ₩43,007 | ₩43,301 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,414 | ₩44,448 | ₩42,980 | ₩44,181 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,648 | ₩44,728 | ₩43,120 | ₩44,061 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,181 | ₩44,762 | ₩42,998 | ₩43,941 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,515 | ₩45,309 | ₩43,981 | ₩44,115 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,049 | ₩45,049 | ₩43,174 | ₩43,527 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,556 | ₩45,929 | ₩44,181 | ₩45,369 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,079 | ₩47,157 | ₩44,208 | ₩47,024 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩42,887 | ₩43,688 | ₩42,233 | ₩43,554 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,767 | ₩43,434 | ₩42,360 | ₩42,967 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,367 | ₩44,161 | ₩42,714 | ₩42,780 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,581 | ₩44,181 | ₩43,341 | ₩43,688 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,768 | ₩45,764 | ₩43,794 | ₩44,248 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,634 | ₩44,582 | ₩43,060 | ₩44,488 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,688 | ₩44,768 | ₩42,527 | ₩44,488 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,129 | ₩45,642 | ₩43,928 | ₩44,048 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,034 | ₩44,695 | ₩42,727 | ₩44,448 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩42,994 | ₩43,608 | ₩42,621 | ₩42,794 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩41,833 | ₩42,874 | ₩41,126 | ₩42,353 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,794 | ₩43,245 | ₩40,725 | ₩41,699 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,528 | ₩44,528 | ₩43,327 | ₩43,594 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,367 | ₩43,741 | ₩42,593 | ₩43,554 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,382 | ₩45,536 | ₩43,367 | ₩43,714 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩42,920 | ₩46,183 | ₩42,727 | ₩44,862 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,101 | ₩44,795 | ₩42,693 | ₩42,794 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,608 | ₩44,748 | ₩43,541 | ₩44,235 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,795 | ₩45,889 | ₩44,702 | ₩44,835 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,488 | ₩45,436 | ₩44,028 | ₩44,782 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,314 | ₩43,661 | ₩42,513 | ₩43,527 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩42,820 | ₩43,821 | ₩42,533 | ₩43,821 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,261 | ₩44,822 | ₩43,060 | ₩43,127 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,355 | ₩44,995 | ₩43,754 | ₩43,808 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,568 | ₩44,682 | ₩43,234 | ₩44,622 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,023 | ₩46,343 | ₩42,860 | ₩43,568 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,230 | ₩47,344 | ₩46,316 | ₩46,997 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,010 | ₩48,204 | ₩46,543 | ₩46,703 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,490 | ₩47,357 | ₩46,396 | ₩46,984 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩46,930 | ₩47,464 | ₩46,250 | ₩46,810 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,623 | ₩46,823 | ₩45,836 | ₩46,236 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩44,902 | ₩46,016 | ₩44,748 | ₩45,436 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,288 | ₩44,942 | ₩43,754 | ₩44,341 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩41,873 | ₩44,035 | ₩41,753 | ₩43,794 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,462 | ₩44,862 | ₩41,139 | ₩41,766 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,210 | ₩46,463 | ₩44,108 | ₩44,635 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,024 | ₩47,811 | ₩46,396 | ₩46,743 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,543 | ₩46,877 | ₩45,776 | ₩45,836 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,063 | ₩46,937 | ₩45,729 | ₩46,823 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩45,916 | ₩46,964 | ₩44,942 | ₩46,170 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩46,863 | ₩47,144 | ₩45,278 | ₩45,636 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,256 | ₩47,491 | ₩45,765 | ₩46,863 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,503 | ₩47,277 | ₩46,089 | ₩46,143 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,424 | ₩47,777 | ₩45,989 | ₩46,383 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,557 | ₩48,465 | ₩45,943 | ₩48,305 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,093 | ₩50,600 | ₩46,637 | ₩46,823 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,680 | ₩50,813 | ₩48,892 | ₩49,559 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,693 | ₩51,494 | ₩50,353 | ₩51,013 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩49,986 | ₩51,133 | ₩49,439 | ₩50,506 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,479 | ₩50,800 | ₩49,385 | ₩50,560 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,079 | ₩50,493 | ₩49,425 | ₩49,532 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,640 | ₩51,974 | ₩50,440 | ₩50,546 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩50,960 | ₩51,360 | ₩50,353 | ₩50,787 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,681 | ₩51,681 | ₩49,959 | ₩50,960 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,574 | ₩52,948 | ₩51,267 | ₩51,294 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,521 | ₩52,841 | ₩50,920 | ₩51,587 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,482 | ₩53,495 | ₩51,494 | ₩52,001 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩52,895 | ₩53,856 | ₩51,934 | ₩53,669 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩52,815 | ₩53,295 | ₩52,254 | ₩53,095 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩51,867 | ₩52,835 | ₩51,480 | ₩52,721 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,494 | ₩52,094 | ₩51,053 | ₩51,867 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,119 | ₩51,761 | ₩49,719 | ₩51,721 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,491 | ₩50,993 | ₩48,198 | ₩50,880 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,171 | ₩49,492 | ₩46,930 | ₩48,772 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,531 | ₩49,479 | ₩45,516 | ₩49,425 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,181 | ₩44,141 | ₩42,700 | ₩43,341 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,194 | ₩44,301 | ₩42,714 | ₩43,154 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,408 | ₩44,862 | ₩42,914 | ₩42,967 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,596 | ₩46,557 | ₩44,768 | ₩45,155 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,689 | ₩46,056 | ₩44,969 | ₩45,596 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,635 | ₩45,769 | ₩43,821 | ₩45,689 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,342 | ₩45,669 | ₩43,848 | ₩44,408 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,796 | ₩46,757 | ₩45,396 | ₩45,502 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,142 | ₩46,623 | ₩44,582 | ₩45,502 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,582 | ₩46,096 | ₩44,875 | ₩45,262 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩45,996 | ₩46,810 | ₩45,729 | ₩46,410 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,261 | ₩46,036 | ₩43,909 | ₩45,956 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,447 | ₩44,368 | ₩42,620 | ₩44,261 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩43,874 | ₩44,748 | ₩42,313 | ₩42,714 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,646 | ₩44,595 | ₩41,319 | ₩43,701 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩44,995 | ₩45,075 | ₩42,313 | ₩42,420 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,797 | ₩47,130 | ₩45,582 | ₩45,689 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,516 | ₩47,384 | ₩46,343 | ₩46,863 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,038 | ₩49,038 | ₩46,023 | ₩46,797 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩49,892 | ₩50,506 | ₩49,618 | ₩49,839 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,227 | ₩51,334 | ₩49,505 | ₩49,586 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩51,894 | ₩52,141 | ₩51,414 | ₩51,480 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,548 | ₩53,022 | ₩51,440 | ₩51,827 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,068 | ₩52,881 | ₩51,500 | ₩52,308 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩50,947 | ₩51,240 | ₩50,113 | ₩50,840 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,560 | ₩52,074 | ₩50,746 | ₩50,853 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,121 | ₩52,948 | ₩51,974 | ₩52,228 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩52,821 | ₩52,821 | ₩51,681 | ₩52,134 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,615 | ₩53,442 | ₩52,294 | ₩52,481 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,068 | ₩53,575 | ₩52,434 | ₩52,655 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,422 | ₩54,256 | ₩52,715 | ₩53,562 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,255 | ₩54,216 | ₩52,801 | ₩53,549 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,775 | ₩53,295 | ₩52,281 | ₩53,242 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,761 | ₩53,082 | ₩52,393 | ₩52,962 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,693 | ₩52,888 | ₩50,613 | ₩52,601 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,773 | ₩52,041 | ₩50,513 | ₩50,800 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,053 | ₩51,387 | ₩50,306 | ₩50,907 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,480 | ₩51,681 | ₩50,840 | ₩50,927 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,041 | ₩52,188 | ₩51,480 | ₩51,614 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩51,921 | ₩52,410 | ₩51,520 | ₩52,148 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩51,934 | ₩52,148 | ₩51,560 | ₩52,041 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,254 | ₩52,328 | ₩51,534 | ₩51,921 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,188 | ₩53,342 | ₩52,068 | ₩52,254 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,295 | ₩53,949 | ₩53,082 | ₩53,349 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,268 | ₩53,695 | ₩52,828 | ₩53,042 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,016 | ₩54,029 | ₩53,015 | ₩53,268 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,695 | ₩54,403 | ₩53,295 | ₩53,482 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,549 | ₩54,243 | ₩53,375 | ₩53,829 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,309 | ₩54,563 | ₩53,244 | ₩53,709 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩54,856 | ₩55,203 | ₩54,136 | ₩54,149 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,469 | ₩55,457 | ₩53,989 | ₩54,856 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩54,870 | ₩55,150 | ₩54,056 | ₩54,589 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,124 | ₩56,564 | ₩54,976 | ₩55,083 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,605 | ₩57,872 | ₩56,095 | ₩56,151 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,738 | ₩57,832 | ₩56,471 | ₩57,632 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,232 | ₩57,232 | ₩56,351 | ₩56,671 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,511 | ₩57,085 | ₩56,284 | ₩56,871 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,204 | ₩57,285 | ₩55,744 | ₩56,591 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,443 | ₩56,471 | ₩54,970 | ₩55,844 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,057 | ₩56,471 | ₩55,057 | ₩55,991 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,137 | ₩55,524 | ₩54,443 | ₩54,870 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,083 | ₩55,697 | ₩54,643 | ₩55,030 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,071 | ₩56,071 | ₩54,162 | ₩54,830 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,509 | ₩55,657 | ₩53,322 | ₩54,923 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,510 | ₩55,510 | ₩53,155 | ₩53,482 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,350 | ₩55,470 | ₩53,976 | ₩54,069 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,710 | ₩56,151 | ₩54,936 | ₩55,430 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,405 | ₩57,852 | ₩55,417 | ₩55,830 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,272 | ₩58,379 | ₩56,858 | ₩57,605 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩58,886 | ₩59,180 | ₩57,679 | ₩57,765 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,047 | ₩60,301 | ₩58,926 | ₩59,220 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,622 | ₩61,849 | ₩59,707 | ₩60,007 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,489 | ₩62,529 | ₩61,008 | ₩61,808 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,381 | ₩62,476 | ₩60,914 | ₩62,329 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,730 | ₩64,557 | ₩61,849 | ₩61,955 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,413 | ₩67,413 | ₩61,875 | ₩64,691 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,439 | ₩66,706 | ₩65,224 | ₩65,318 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,440 | ₩67,787 | ₩66,666 | ₩67,106 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,306 | ₩67,880 | ₩66,999 | ₩67,827 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩66,946 | ₩68,354 | ₩66,799 | ₩67,159 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,587 | ₩68,587 | ₩66,946 | ₩67,373 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,628 | ₩69,715 | ₩68,670 | ₩68,867 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,294 | ₩69,728 | ₩68,681 | ₩69,655 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,121 | ₩69,908 | ₩68,654 | ₩69,027 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,161 | ₩69,388 | ₩68,200 | ₩68,467 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,481 | ₩70,082 | ₩69,114 | ₩69,401 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,507 | ₩70,522 | ₩68,507 | ₩69,721 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩68,894 | ₩69,281 | ₩68,480 | ₩68,921 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,506 | ₩68,787 | ₩67,293 | ₩68,454 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,666 | ₩68,280 | ₩66,339 | ₩67,106 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,453 | ₩69,234 | ₩67,293 | ₩67,666 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩66,986 | ₩67,907 | ₩65,638 | ₩67,159 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,626 | ₩68,227 | ₩65,905 | ₩67,853 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩67,907 | ₩68,427 | ₩65,605 | ₩65,852 | -3.03% | 177.8만 |
|---|