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 | ₩46,789 | ₩47,285 | ₩46,548 | ₩46,775 | -0.03% | 158.9만 |
| 2026.10.08 | ₩47,444 | ₩47,444 | ₩45,772 | ₩46,575 | -1.83% | 226.2만 |
| 2026.10.07 | ₩48,126 | ₩48,126 | ₩46,447 | ₩47,016 | -2.31% | 238.4만 |
| 2026.10.06 | ₩46,708 | ₩48,554 | ₩46,200 | ₩48,113 | +3.01% | 338.6만 |
| 2026.10.05 | ₩44,956 | ₩47,417 | ₩44,508 | ₩46,481 | +3.39% | 424.8만 |
| 2026.10.02 | ₩44,100 | ₩44,140 | ₩42,976 | ₩43,110 | -2.24% | 157.5만 |
| 2026.10.01 | ₩43,712 | ₩44,140 | ₩43,017 | ₩43,806 | +0.21% | 195.9만 |
| 2026.09.30 | ₩41,512 | ₩42,950 | ₩41,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,736 |
| +2.95% |
| 178.7만 |
| 2026.09.29 | ₩41,866 | ₩42,375 | ₩41,131 | ₩41,625 | -0.58% | 322.6만 |
|---|
| 2026.09.28 | ₩41,465 | ₩41,893 | ₩40,609 | ₩41,853 | +0.94% | 221.7만 |
|---|
| 2026.09.25 | ₩42,428 | ₩43,043 | ₩41,973 | ₩42,054 | -0.88% | 188.9만 |
|---|
| 2026.09.24 | ₩43,873 | ₩43,873 | ₩42,421 | ₩42,669 | -2.74% | 167.8만 |
|---|
| 2026.09.23 | ₩42,655 | ₩44,207 | ₩42,308 | ₩43,766 | +2.60% | 310.8만 |
|---|
| 2026.09.22 | ₩43,485 | ₩43,732 | ₩42,000 | ₩42,615 | -2.00% | 265.1만 |
|---|
| 2026.09.21 | ₩43,498 | ₩43,980 | ₩42,629 | ₩42,749 | -1.72% | 301.7만 |
|---|
| 2026.09.18 | ₩42,134 | ₩43,899 | ₩41,719 | ₩43,578 | +3.43% | 946.6만 |
|---|
| 2026.09.17 | ₩41,478 | ₩42,054 | ₩41,064 | ₩42,013 | +1.29% | 177.9만 |
|---|
| 2026.09.16 | ₩42,334 | ₩42,455 | ₩41,004 | ₩41,599 | -1.74% | 283.3만 |
|---|
| 2026.09.15 | ₩42,334 | ₩42,936 | ₩41,786 | ₩42,642 | +0.73% | 418.8만 |
|---|
| 2026.09.14 | ₩42,642 | ₩43,264 | ₩42,140 | ₩42,401 | -0.56% | 242.4만 |
|---|
| 2026.09.11 | ₩41,425 | ₩41,833 | ₩40,943 | ₩41,425 | 0.00% | 183만 |
|---|
| 2026.09.10 | ₩42,816 | ₩43,217 | ₩41,291 | ₩41,465 | -3.16% | 255.2만 |
|---|
| 2026.09.09 | ₩43,779 | ₩43,953 | ₩42,281 | ₩42,816 | -2.20% | 231만 |
|---|
| 2026.09.08 | ₩44,568 | ₩45,050 | ₩43,471 | ₩43,926 | -1.44% | 246.9만 |
|---|
| 2026.09.04 | ₩47,136 | ₩47,183 | ₩44,220 | ₩45,090 | -4.34% | 263.5만 |
|---|
| 2026.09.03 | ₩47,752 | ₩48,815 | ₩47,417 | ₩47,604 | -0.31% | 154.5만 |
|---|
| 2026.09.02 | ₩47,571 | ₩47,939 | ₩46,789 | ₩46,976 | -1.25% | 115.2만 |
|---|
| 2026.09.01 | ₩48,568 | ₩49,049 | ₩47,504 | ₩47,645 | -1.90% | 159만 |
|---|
| 2026.08.31 | ₩49,624 | ₩50,046 | ₩49,123 | ₩49,156 | -0.94% | 212만 |
|---|
| 2026.08.28 | ₩50,132 | ₩50,828 | ₩49,422 | ₩49,892 | -0.48% | 243만 |
|---|
| 2026.08.27 | ₩50,139 | ₩51,403 | ₩49,972 | ₩50,306 | +0.33% | 250.2만 |
|---|
| 2026.08.26 | ₩48,474 | ₩49,905 | ₩48,474 | ₩49,410 | +1.93% | 165.6만 |
|---|
| 2026.08.25 | ₩49,597 | ₩50,547 | ₩48,915 | ₩49,357 | -0.49% | 205.5만 |
|---|
| 2026.08.24 | ₩49,691 | ₩50,761 | ₩49,250 | ₩50,400 | +1.43% | 209.1만 |
|---|
| 2026.08.21 | ₩48,688 | ₩49,932 | ₩47,879 | ₩49,597 | +1.87% | 165.9만 |
|---|
| 2026.08.20 | ₩48,073 | ₩48,842 | ₩47,069 | ₩48,688 | +1.28% | 234.3만 |
|---|
| 2026.08.19 | ₩46,427 | ₩48,621 | ₩46,274 | ₩48,046 | +3.49% | 248.4만 |
|---|
| 2026.08.18 | ₩47,069 | ₩47,564 | ₩46,227 | ₩46,334 | -1.56% | 156.4만 |
|---|
| 2026.08.17 | ₩47,538 | ₩47,859 | ₩46,320 | ₩46,468 | -2.25% | 182.9만 |
|---|
| 2026.08.14 | ₩49,276 | ₩49,624 | ₩47,845 | ₩48,474 | -1.63% | 273.9만 |
|---|
| 2026.08.13 | ₩47,859 | ₩49,470 | ₩45,926 | ₩48,902 | +2.18% | 314.3만 |
|---|
| 2026.08.12 | ₩48,454 | ₩49,016 | ₩47,263 | ₩47,792 | -1.37% | 284만 |
|---|
| 2026.08.11 | ₩46,748 | ₩48,514 | ₩46,668 | ₩48,487 | +3.72% | 306.4만 |
|---|
| 2026.08.10 | ₩46,855 | ₩47,986 | ₩46,481 | ₩47,230 | +0.80% | 201.8만 |
|---|
| 2026.08.07 | ₩48,220 | ₩48,534 | ₩46,695 | ₩47,096 | -2.33% | 305.6만 |
|---|
| 2026.08.06 | ₩45,504 | ₩47,912 | ₩45,224 | ₩47,297 | +3.94% | 362만 |
|---|
| 2026.08.05 | ₩48,568 | ₩48,862 | ₩47,110 | ₩48,206 | -0.74% | 261.3만 |
|---|
| 2026.08.04 | ₩47,350 | ₩48,407 | ₩47,297 | ₩48,260 | +1.92% | 347.8만 |
|---|
| 2026.08.03 | ₩48,327 | ₩49,069 | ₩45,828 | ₩48,006 | -0.66% | 280.8만 |
|---|
| 2026.07.31 | ₩46,320 | ₩47,598 | ₩45,618 | ₩47,404 | +2.34% | 253.9만 |
|---|
| 2026.07.30 | ₩48,347 | ₩48,347 | ₩46,521 | ₩47,096 | -2.59% | 257.7만 |
|---|
| 2026.07.29 | ₩48,407 | ₩49,838 | ₩48,019 | ₩49,437 | +2.13% | 485.9만 |
|---|
| 2026.07.28 | ₩45,759 | ₩48,447 | ₩45,478 | ₩47,939 | +4.76% | 381.8만 |
|---|
| 2026.07.27 | ₩42,762 | ₩45,464 | ₩42,629 | ₩45,090 | +5.44% | 334.1만 |
|---|
| 2026.07.24 | ₩40,676 | ₩42,120 | ₩40,669 | ₩42,000 | +3.26% | 241.2만 |
|---|
| 2026.07.23 | ₩40,007 | ₩40,642 | ₩39,499 | ₩40,288 | +0.70% | 307.6만 |
|---|
| 2026.07.22 | ₩41,947 | ₩42,074 | ₩39,385 | ₩39,780 | -5.17% | 200.7만 |
|---|
| 2026.07.21 | ₩42,201 | ₩43,137 | ₩41,712 | ₩41,813 | -0.92% | 157.9만 |
|---|
| 2026.07.20 | ₩42,776 | ₩44,026 | ₩42,328 | ₩43,271 | +1.16% | 211.5만 |
|---|
| 2026.07.17 | ₩43,712 | ₩44,702 | ₩42,990 | ₩43,257 | -1.04% | 305.7만 |
|---|
| 2026.07.16 | ₩42,803 | ₩44,568 | ₩42,268 | ₩44,287 | +3.47% | 234.8만 |
|---|
| 2026.07.15 | ₩42,134 | ₩43,752 | ₩41,732 | ₩42,187 | +0.13% | 285.1만 |
|---|
| 2026.07.14 | ₩40,963 | ₩42,776 | ₩40,810 | ₩41,666 | +1.71% | 276.5만 |
|---|
| 2026.07.13 | ₩42,428 | ₩43,383 | ₩42,147 | ₩42,468 | +0.09% | 187.4만 |
|---|
| 2026.07.10 | ₩43,338 | ₩43,391 | ₩41,699 | ₩42,361 | -2.25% | 137.8만 |
|---|
| 2026.07.09 | ₩41,238 | ₩42,495 | ₩40,888 | ₩42,281 | +2.53% | 219.1만 |
|---|
| 2026.07.08 | ₩42,923 | ₩42,923 | ₩42,120 | ₩42,334 | -1.37% | 230.9만 |
|---|
| 2026.07.07 | ₩44,635 | ₩45,143 | ₩43,351 | ₩43,391 | -2.79% | 279.8만 |
|---|
| 2026.07.06 | ₩42,522 | ₩43,873 | ₩42,007 | ₩43,605 | +2.55% | 312.6만 |
|---|
| 2026.07.02 | ₩41,666 | ₩43,478 | ₩41,605 | ₩43,150 | +3.56% | 392.7만 |
|---|
| 2026.07.01 | ₩40,736 | ₩42,615 | ₩40,729 | ₩41,840 | +2.71% | 333.7만 |
|---|
| 2026.06.30 | ₩39,472 | ₩40,134 | ₩39,124 | ₩39,980 | +1.29% | 438.4만 |
|---|
| 2026.06.29 | ₩40,796 | ₩40,917 | ₩39,191 | ₩39,753 | -2.56% | 243.1만 |
|---|
| 2026.06.26 | ₩38,302 | ₩40,328 | ₩38,302 | ₩40,127 | +4.77% | 763.1만 |
|---|
| 2026.06.25 | ₩37,867 | ₩39,057 | ₩37,555 | ₩38,402 | +1.41% | 420만 |
|---|
| 2026.06.24 | ₩37,827 | ₩38,853 | ₩37,680 | ₩38,335 | +1.34% | 463.1만 |
|---|
| 2026.06.23 | ₩39,285 | ₩39,657 | ₩37,947 | ₩38,014 | -3.23% | 349.4만 |
|---|
| 2026.06.22 | ₩38,710 | ₩39,285 | ₩38,014 | ₩38,616 | -0.24% | 353.4만 |
|---|
| 2026.06.18 | ₩39,111 | ₩39,512 | ₩38,007 | ₩39,298 | +0.48% | 724.4만 |
|---|
| 2026.06.17 | ₩39,766 | ₩40,923 | ₩39,097 | ₩39,245 | -1.31% | 415.4만 |
|---|
| 2026.06.16 | ₩40,676 | ₩41,398 | ₩39,967 | ₩40,355 | -0.79% | 374.3만 |
|---|
| 2026.06.15 | ₩40,997 | ₩41,813 | ₩40,551 | ₩40,836 | -0.39% | 413.3만 |
|---|
| 2026.06.12 | ₩40,703 | ₩41,452 | ₩39,392 | ₩41,024 | +0.79% | 597.5만 |
|---|
| 2026.06.11 | ₩43,117 | ₩43,311 | ₩40,502 | ₩40,890 | -5.17% | 269.1만 |
|---|
| 2026.06.10 | ₩43,271 | ₩44,622 | ₩43,110 | ₩43,404 | +0.31% | 175만 |
|---|
| 2026.06.09 | ₩43,518 | ₩44,555 | ₩43,083 | ₩44,287 | +1.77% | 211.5만 |
|---|
| 2026.06.08 | ₩43,752 | ₩44,836 | ₩43,224 | ₩44,167 | +0.95% | 335.1만 |
|---|
| 2026.06.05 | ₩44,287 | ₩44,869 | ₩43,101 | ₩44,047 | -0.54% | 259.7만 |
|---|
| 2026.06.04 | ₩44,622 | ₩45,418 | ₩44,087 | ₩44,220 | -0.90% | 256.5만 |
|---|
| 2026.06.03 | ₩45,157 | ₩45,157 | ₩43,277 | ₩43,632 | -3.38% | 218.3만 |
|---|
| 2026.06.02 | ₩45,665 | ₩46,040 | ₩44,287 | ₩45,478 | -0.41% | 264.6만 |
|---|
| 2026.06.01 | ₩45,187 | ₩47,270 | ₩44,314 | ₩47,136 | +4.31% | 324만 |
|---|
| 2026.05.29 | ₩42,990 | ₩43,792 | ₩42,334 | ₩43,659 | +1.56% | 302.2만 |
|---|
| 2026.05.28 | ₩42,869 | ₩43,538 | ₩42,461 | ₩43,070 | +0.47% | 245.2만 |
|---|
| 2026.05.27 | ₩43,471 | ₩44,267 | ₩42,816 | ₩42,883 | -1.35% | 219.8만 |
|---|
| 2026.05.26 | ₩43,685 | ₩44,287 | ₩43,445 | ₩43,792 | +0.24% | 264.2만 |
|---|
| 2026.05.22 | ₩44,876 | ₩45,874 | ₩43,899 | ₩44,354 | -1.16% | 189.8만 |
|---|
| 2026.05.21 | ₩43,739 | ₩44,689 | ₩43,164 | ₩44,595 | +1.96% | 235.6만 |
|---|
| 2026.05.20 | ₩43,792 | ₩44,876 | ₩42,629 | ₩44,595 | +1.83% | 249.9만 |
|---|
| 2026.05.19 | ₩45,237 | ₩45,752 | ₩44,033 | ₩44,154 | -2.40% | 301.5만 |
|---|
| 2026.05.18 | ₩43,137 | ₩44,802 | ₩42,829 | ₩44,555 | +3.29% | 335.4만 |
|---|
| 2026.05.15 | ₩43,097 | ₩43,712 | ₩42,724 | ₩42,896 | -0.47% | 270.5만 |
|---|
| 2026.05.14 | ₩41,933 | ₩42,976 | ₩41,224 | ₩42,455 | +1.24% | 315.9만 |
|---|
| 2026.05.13 | ₩42,896 | ₩43,348 | ₩40,823 | ₩41,799 | -2.56% | 342만 |
|---|
| 2026.05.12 | ₩44,635 | ₩44,635 | ₩43,431 | ₩43,699 | -2.10% | 479.9만 |
|---|
| 2026.05.11 | ₩43,471 | ₩43,846 | ₩42,696 | ₩43,659 | +0.43% | 365.2만 |
|---|
| 2026.05.08 | ₩45,491 | ₩45,645 | ₩43,471 | ₩43,819 | -3.68% | 271.4만 |
|---|
| 2026.05.07 | ₩43,023 | ₩46,294 | ₩42,829 | ₩44,969 | +4.52% | 276.4만 |
|---|
| 2026.05.06 | ₩44,207 | ₩44,903 | ₩42,796 | ₩42,896 | -2.97% | 321.8만 |
|---|
| 2026.05.05 | ₩44,715 | ₩44,856 | ₩43,645 | ₩44,341 | -0.84% | 195.4만 |
|---|
| 2026.05.04 | ₩44,903 | ₩45,999 | ₩44,809 | ₩44,943 | +0.09% | 196.7만 |
|---|
| 2026.05.01 | ₩44,595 | ₩45,545 | ₩44,133 | ₩44,889 | +0.66% | 165.6만 |
|---|
| 2026.04.30 | ₩43,418 | ₩43,766 | ₩42,615 | ₩43,632 | +0.49% | 167.9만 |
|---|
| 2026.04.29 | ₩42,923 | ₩43,926 | ₩42,635 | ₩43,926 | +2.34% | 169만 |
|---|
| 2026.04.28 | ₩44,368 | ₩44,929 | ₩43,164 | ₩43,231 | -2.56% | 146.2만 |
|---|
| 2026.04.27 | ₩44,461 | ₩45,103 | ₩43,859 | ₩43,913 | -1.23% | 111.4만 |
|---|
| 2026.04.24 | ₩43,672 | ₩44,789 | ₩43,338 | ₩44,729 | +2.42% | 173.6만 |
|---|
| 2026.04.23 | ₩46,133 | ₩46,454 | ₩42,963 | ₩43,672 | -5.33% | 235.9만 |
|---|
| 2026.04.22 | ₩47,344 | ₩47,457 | ₩46,427 | ₩47,110 | -0.49% | 165.9만 |
|---|
| 2026.04.21 | ₩47,123 | ₩48,320 | ₩46,655 | ₩46,815 | -0.65% | 182.3만 |
|---|
| 2026.04.20 | ₩46,601 | ₩47,471 | ₩46,508 | ₩47,096 | +1.06% | 158.3만 |
|---|
| 2026.04.17 | ₩47,043 | ₩47,578 | ₩46,361 | ₩46,922 | -0.26% | 200.9만 |
|---|
| 2026.04.16 | ₩46,735 | ₩46,936 | ₩45,946 | ₩46,347 | -0.83% | 160.3만 |
|---|
| 2026.04.15 | ₩45,010 | ₩46,126 | ₩44,856 | ₩45,545 | +1.19% | 156.9만 |
|---|
| 2026.04.14 | ₩44,394 | ₩45,050 | ₩43,859 | ₩44,448 | +0.12% | 230.8만 |
|---|
| 2026.04.13 | ₩41,973 | ₩44,140 | ₩41,853 | ₩43,899 | +4.59% | 307.1만 |
|---|
| 2026.04.10 | ₩44,568 | ₩44,969 | ₩41,238 | ₩41,866 | -6.06% | 272.3만 |
|---|
| 2026.04.09 | ₩46,320 | ₩46,575 | ₩44,214 | ₩44,742 | -3.41% | 328.9만 |
|---|
| 2026.04.08 | ₩47,136 | ₩47,925 | ₩46,508 | ₩46,855 | -0.60% | 295.4만 |
|---|
| 2026.04.07 | ₩46,655 | ₩46,989 | ₩45,886 | ₩45,946 | -1.52% | 117.8만 |
|---|
| 2026.04.06 | ₩46,173 | ₩47,049 | ₩45,839 | ₩46,936 | +1.65% | 163.3만 |
|---|
| 2026.04.02 | ₩46,026 | ₩47,076 | ₩45,050 | ₩46,280 | +0.55% | 242.3만 |
|---|
| 2026.04.01 | ₩46,976 | ₩47,257 | ₩45,387 | ₩45,745 | -2.62% | 186.4만 |
|---|
| 2026.03.31 | ₩46,367 | ₩47,604 | ₩45,875 | ₩46,976 | +1.31% | 251.1만 |
|---|
| 2026.03.30 | ₩46,615 | ₩47,390 | ₩46,200 | ₩46,254 | -0.77% | 241.7만 |
|---|
| 2026.03.27 | ₩47,538 | ₩47,892 | ₩46,100 | ₩46,494 | -2.19% | 385.6만 |
|---|
| 2026.03.26 | ₩46,668 | ₩48,581 | ₩46,053 | ₩48,420 | +3.75% | 424.5만 |
|---|
| 2026.03.25 | ₩50,213 | ₩50,721 | ₩46,748 | ₩46,936 | -6.53% | 295.8만 |
|---|
| 2026.03.24 | ₩50,801 | ₩50,935 | ₩49,009 | ₩49,678 | -2.21% | 273.6만 |
|---|
| 2026.03.23 | ₩50,815 | ₩51,617 | ₩50,474 | ₩51,136 | +0.63% | 217.8만 |
|---|
| 2026.03.20 | ₩50,106 | ₩51,256 | ₩49,557 | ₩50,627 | +1.04% | 389만 |
|---|
| 2026.03.19 | ₩49,597 | ₩50,922 | ₩49,504 | ₩50,681 | +2.18% | 232.2만 |
|---|
| 2026.03.18 | ₩50,199 | ₩50,614 | ₩49,544 | ₩49,651 | -1.09% | 261.5만 |
|---|
| 2026.03.17 | ₩50,761 | ₩52,099 | ₩50,561 | ₩50,668 | -0.18% | 193.7만 |
|---|
| 2026.03.16 | ₩51,082 | ₩51,483 | ₩50,474 | ₩50,908 | -0.34% | 267.4만 |
|---|
| 2026.03.13 | ₩51,804 | ₩51,804 | ₩50,079 | ₩51,082 | -1.39% | 186.9만 |
|---|
| 2026.03.12 | ₩51,697 | ₩53,075 | ₩51,390 | ₩51,417 | -0.54% | 351.3만 |
|---|
| 2026.03.11 | ₩52,647 | ₩52,968 | ₩51,042 | ₩51,711 | -1.78% | 190.9만 |
|---|
| 2026.03.10 | ₩53,610 | ₩53,624 | ₩51,617 | ₩52,125 | -2.77% | 219만 |
|---|
| 2026.03.09 | ₩53,022 | ₩53,985 | ₩52,059 | ₩53,797 | +1.46% | 259.7만 |
|---|
| 2026.03.06 | ₩52,941 | ₩53,423 | ₩52,380 | ₩53,222 | +0.53% | 303.7만 |
|---|
| 2026.03.05 | ₩51,992 | ₩52,961 | ₩51,604 | ₩52,848 | +1.65% | 397.4만 |
|---|
| 2026.03.04 | ₩51,617 | ₩52,219 | ₩51,176 | ₩51,992 | +0.73% | 302.8만 |
|---|
| 2026.03.03 | ₩50,240 | ₩51,885 | ₩49,838 | ₩51,845 | +3.19% | 315만 |
|---|
| 2026.03.02 | ₩48,608 | ₩51,116 | ₩48,313 | ₩51,002 | +4.93% | 435만 |
|---|
| 2026.02.27 | ₩48,287 | ₩49,611 | ₩47,043 | ₩48,889 | +1.25% | 1774.5만 |
|---|
| 2026.02.26 | ₩47,645 | ₩49,597 | ₩45,625 | ₩49,544 | +3.99% | 689.4만 |
|---|
| 2026.02.25 | ₩43,284 | ₩44,247 | ₩42,803 | ₩43,445 | +0.37% | 416.3만 |
|---|
| 2026.02.24 | ₩43,297 | ₩44,408 | ₩42,816 | ₩43,257 | -0.09% | 289.1만 |
|---|
| 2026.02.23 | ₩44,515 | ₩44,969 | ₩43,017 | ₩43,070 | -3.25% | 304만 |
|---|
| 2026.02.20 | ₩45,705 | ₩46,668 | ₩44,876 | ₩45,264 | -0.97% | 318.3만 |
|---|
| 2026.02.19 | ₩45,799 | ₩46,167 | ₩45,076 | ₩45,705 | -0.20% | 274.3만 |
|---|
| 2026.02.18 | ₩44,742 | ₩45,879 | ₩43,926 | ₩45,799 | +2.36% | 370.8만 |
|---|
| 2026.02.17 | ₩45,451 | ₩45,779 | ₩43,953 | ₩44,515 | -2.06% | 420.9만 |
|---|
| 2026.02.13 | ₩45,906 | ₩46,869 | ₩45,504 | ₩45,611 | -0.64% | 377.4만 |
|---|
| 2026.02.12 | ₩45,250 | ₩46,735 | ₩44,689 | ₩45,611 | +0.80% | 732.9만 |
|---|
| 2026.02.11 | ₩45,692 | ₩46,207 | ₩44,983 | ₩45,371 | -0.70% | 612.2만 |
|---|
| 2026.02.10 | ₩46,106 | ₩46,922 | ₩45,839 | ₩46,521 | +0.90% | 244.8만 |
|---|
| 2026.02.09 | ₩44,368 | ₩46,147 | ₩44,014 | ₩46,066 | +3.83% | 227.4만 |
|---|
| 2026.02.06 | ₩43,552 | ₩44,475 | ₩42,722 | ₩44,368 | +1.87% | 393.1만 |
|---|
| 2026.02.05 | ₩43,980 | ₩44,856 | ₩42,415 | ₩42,816 | -2.65% | 407만 |
|---|
| 2026.02.04 | ₩41,746 | ₩44,702 | ₩41,418 | ₩43,806 | +4.93% | 325.2만 |
|---|
| 2026.02.03 | ₩45,103 | ₩45,183 | ₩42,415 | ₩42,522 | -5.72% | 255.8만 |
|---|
| 2026.02.02 | ₩46,909 | ₩47,243 | ₩45,692 | ₩45,799 | -2.37% | 261.3만 |
|---|
| 2026.01.30 | ₩46,628 | ₩47,497 | ₩46,454 | ₩46,976 | +0.75% | 230.4만 |
|---|
| 2026.01.29 | ₩49,156 | ₩49,156 | ₩46,133 | ₩46,909 | -4.57% | 345.4만 |
|---|
| 2026.01.28 | ₩50,012 | ₩50,627 | ₩49,737 | ₩49,959 | -0.11% | 174.7만 |
|---|
| 2026.01.27 | ₩51,350 | ₩51,457 | ₩49,624 | ₩49,704 | -3.20% | 171.9만 |
|---|
| 2026.01.26 | ₩52,018 | ₩52,266 | ₩51,537 | ₩51,604 | -0.80% | 142.3만 |
|---|
| 2026.01.23 | ₩52,674 | ₩53,149 | ₩51,564 | ₩51,952 | -1.37% | 190.3만 |
|---|
| 2026.01.22 | ₩52,192 | ₩53,008 | ₩51,624 | ₩52,433 | +0.46% | 195.6만 |
|---|
| 2026.01.21 | ₩51,069 | ₩51,363 | ₩50,233 | ₩50,962 | -0.21% | 257.1만 |
|---|
| 2026.01.20 | ₩51,684 | ₩52,199 | ₩50,868 | ₩50,975 | -1.37% | 209.9만 |
|---|
| 2026.01.16 | ₩52,246 | ₩53,075 | ₩52,099 | ₩52,353 | +0.20% | 203.6만 |
|---|
| 2026.01.15 | ₩52,948 | ₩52,948 | ₩51,804 | ₩52,259 | -1.30% | 229.8만 |
|---|
| 2026.01.14 | ₩52,741 | ₩53,570 | ₩52,420 | ₩52,607 | -0.25% | 230.3만 |
|---|
| 2026.01.13 | ₩53,196 | ₩53,704 | ₩52,560 | ₩52,781 | -0.78% | 175.5만 |
|---|
| 2026.01.12 | ₩53,550 | ₩54,386 | ₩52,841 | ₩53,690 | +0.26% | 219.4만 |
|---|
| 2026.01.09 | ₩53,383 | ₩54,346 | ₩52,928 | ₩53,677 | +0.55% | 157.5만 |
|---|
| 2026.01.08 | ₩52,901 | ₩53,423 | ₩52,406 | ₩53,369 | +0.88% | 313만 |
|---|
| 2026.01.07 | ₩52,888 | ₩53,209 | ₩52,519 | ₩53,089 | +0.38% | 202.6만 |
|---|
| 2026.01.06 | ₩50,815 | ₩53,015 | ₩50,734 | ₩52,727 | +3.76% | 295.3만 |
|---|
| 2026.01.05 | ₩50,895 | ₩52,166 | ₩50,634 | ₩50,922 | +0.05% | 258.6만 |
|---|
| 2026.01.02 | ₩51,176 | ₩51,510 | ₩50,427 | ₩51,029 | -0.29% | 212.5만 |
|---|
| 2025.12.31 | ₩51,604 | ₩51,804 | ₩50,962 | ₩51,049 | -1.08% | 121.3만 |
|---|
| 2025.12.30 | ₩52,166 | ₩52,313 | ₩51,604 | ₩51,738 | -0.82% | 136.1만 |
|---|
| 2025.12.29 | ₩52,045 | ₩52,536 | ₩51,644 | ₩52,273 | +0.44% | 213.2만 |
|---|
| 2025.12.26 | ₩52,059 | ₩52,273 | ₩51,684 | ₩52,166 | +0.21% | 114.8만 |
|---|
| 2025.12.24 | ₩52,380 | ₩52,453 | ₩51,657 | ₩52,045 | -0.64% | 77.2만 |
|---|
| 2025.12.23 | ₩53,316 | ₩53,470 | ₩52,192 | ₩52,380 | -1.76% | 156.9만 |
|---|
| 2025.12.22 | ₩53,423 | ₩54,078 | ₩53,209 | ₩53,476 | +0.10% | 163.7만 |
|---|
| 2025.12.19 | ₩53,396 | ₩53,824 | ₩52,955 | ₩53,169 | -0.43% | 503.2만 |
|---|
| 2025.12.18 | ₩54,145 | ₩54,159 | ₩53,142 | ₩53,396 | -1.38% | 245.9만 |
|---|
| 2025.12.17 | ₩53,824 | ₩54,533 | ₩53,423 | ₩53,610 | -0.40% | 320.3만 |
|---|
| 2025.12.16 | ₩53,677 | ₩54,373 | ₩53,503 | ₩53,958 | +0.52% | 252.8만 |
|---|
| 2025.12.15 | ₩54,440 | ₩54,694 | ₩53,372 | ₩53,838 | -1.11% | 323.1만 |
|---|
| 2025.12.12 | ₩54,988 | ₩55,336 | ₩54,266 | ₩54,279 | -1.29% | 181.9만 |
|---|
| 2025.12.11 | ₩54,600 | ₩55,590 | ₩54,118 | ₩54,988 | +0.71% | 154.8만 |
|---|
| 2025.12.10 | ₩55,001 | ₩55,282 | ₩54,185 | ₩54,720 | -0.51% | 229.8만 |
|---|
| 2025.12.09 | ₩56,259 | ₩56,700 | ₩55,108 | ₩55,215 | -1.85% | 186.2만 |
|---|
| 2025.12.08 | ₩57,743 | ₩58,011 | ₩56,229 | ₩56,285 | -2.52% | 209.9만 |
|---|
| 2025.12.05 | ₩56,874 | ₩57,971 | ₩56,606 | ₩57,770 | +1.58% | 185만 |
|---|
| 2025.12.04 | ₩57,369 | ₩57,369 | ₩56,486 | ₩56,807 | -0.98% | 129.4만 |
|---|
| 2025.12.03 | ₩56,647 | ₩57,222 | ₩56,419 | ₩57,008 | +0.64% | 113.8만 |
|---|
| 2025.12.02 | ₩56,339 | ₩57,422 | ₩55,877 | ₩56,727 | +0.69% | 217.3만 |
|---|
| 2025.12.01 | ₩55,576 | ₩56,606 | ₩55,102 | ₩55,978 | +0.72% | 173.8만 |
|---|
| 2025.11.28 | ₩55,189 | ₩56,606 | ₩55,189 | ₩56,125 | +1.70% | 105.1만 |
|---|
| 2025.11.26 | ₩55,269 | ₩55,657 | ₩54,573 | ₩55,001 | -0.48% | 130.3만 |
|---|
| 2025.11.25 | ₩55,215 | ₩55,831 | ₩54,774 | ₩55,162 | -0.10% | 170.3만 |
|---|
| 2025.11.24 | ₩56,205 | ₩56,205 | ₩54,292 | ₩54,961 | -2.21% | 268.3만 |
|---|
| 2025.11.21 | ₩53,637 | ₩55,790 | ₩53,450 | ₩55,055 | +2.64% | 233.3만 |
|---|
| 2025.11.20 | ₩55,643 | ₩55,643 | ₩53,282 | ₩53,610 | -3.65% | 230.9만 |
|---|
| 2025.11.19 | ₩55,483 | ₩55,603 | ₩54,105 | ₩54,199 | -2.31% | 130.4만 |
|---|
| 2025.11.18 | ₩55,844 | ₩56,285 | ₩55,068 | ₩55,563 | -0.50% | 170.1만 |
|---|
| 2025.11.17 | ₩57,543 | ₩57,991 | ₩55,550 | ₩55,964 | -2.74% | 175.6만 |
|---|
| 2025.11.14 | ₩57,409 | ₩58,519 | ₩56,994 | ₩57,743 | +0.58% | 170.4만 |
|---|
| 2025.11.13 | ₩59,027 | ₩59,322 | ₩57,817 | ₩57,904 | -1.90% | 381.5만 |
|---|
| 2025.11.12 | ₩60,191 | ₩60,445 | ₩59,068 | ₩59,362 | -1.38% | 416.9만 |
|---|
| 2025.11.11 | ₩61,769 | ₩61,997 | ₩59,850 | ₩60,151 | -2.62% | 198.4만 |
|---|
| 2025.11.10 | ₩62,639 | ₩62,679 | ₩61,154 | ₩61,957 | -1.09% | 188.9만 |
|---|
| 2025.11.07 | ₩61,529 | ₩62,625 | ₩61,061 | ₩62,478 | +1.54% | 300.5만 |
|---|
| 2025.11.06 | ₩63,883 | ₩64,712 | ₩61,997 | ₩62,104 | -2.78% | 259만 |
|---|
| 2025.11.05 | ₩67,575 | ₩67,575 | ₩62,024 | ₩64,846 | -4.04% | 346.5만 |
|---|
| 2025.11.04 | ₩66,598 | ₩66,866 | ₩65,381 | ₩65,475 | -1.69% | 176.1만 |
|---|
| 2025.11.03 | ₩67,601 | ₩67,949 | ₩66,825 | ₩67,267 | -0.49% | 194.9만 |
|---|
| 2025.10.31 | ₩67,468 | ₩68,043 | ₩67,160 | ₩67,989 | +0.77% | 164.7만 |
|---|
| 2025.10.30 | ₩67,106 | ₩68,518 | ₩66,959 | ₩67,320 | +0.32% | 131.2만 |
|---|
| 2025.10.29 | ₩68,752 | ₩68,752 | ₩67,106 | ₩67,534 | -1.77% | 121.2만 |
|---|
| 2025.10.28 | ₩69,795 | ₩69,882 | ₩68,835 | ₩69,033 | -1.09% | 92.4만 |
|---|
| 2025.10.27 | ₩69,461 | ₩69,895 | ₩68,845 | ₩69,822 | +0.52% | 131.7만 |
|---|
| 2025.10.24 | ₩69,287 | ₩70,076 | ₩68,818 | ₩69,193 | -0.14% | 90.6만 |
|---|
| 2025.10.23 | ₩69,327 | ₩69,554 | ₩68,364 | ₩68,631 | -1.00% | 109.9만 |
|---|
| 2025.10.22 | ₩69,648 | ₩70,250 | ₩69,280 | ₩69,568 | -0.12% | 95만 |
|---|
| 2025.10.21 | ₩68,671 | ₩70,691 | ₩68,671 | ₩69,889 | +1.77% | 92.2만 |
|---|
| 2025.10.20 | ₩69,059 | ₩69,447 | ₩68,645 | ₩69,086 | +0.04% | 121만 |
|---|
| 2025.10.17 | ₩67,668 | ₩68,952 | ₩67,454 | ₩68,618 | +1.40% | 118만 |
|---|
| 2025.10.16 | ₩67,829 | ₩68,444 | ₩66,498 | ₩67,267 | -0.83% | 171.2만 |
|---|
| 2025.10.15 | ₩67,615 | ₩69,400 | ₩67,454 | ₩67,829 | +0.32% | 213.2만 |
|---|
| 2025.10.14 | ₩67,147 | ₩68,069 | ₩65,796 | ₩67,320 | +0.26% | 131.8만 |
|---|
| 2025.10.13 | ₩66,785 | ₩68,390 | ₩66,063 | ₩68,016 | +1.84% | 176.4만 |
|---|
| 2025.10.10 | ₩68,069 | ₩68,591 | ₩65,762 | ₩66,010 | -3.03% | 177.8만 |
|---|