시장 데이터를 불러오는 중
전체 종목
브라이트뷰 홀딩스 과거 주가
BrightView Holdings, Inc. Common Stock · BV · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrightView Holdings, Inc. Common Stock · BV · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,072 | ₩14,313 | ₩13,811 | ₩14,259 | +1.33% | 92.7만 |
| 2026.10.08 | ₩13,858 | ₩14,059 | ₩13,711 | ₩13,978 | +0.87% | 124.9만 |
| 2026.10.07 | ₩13,925 | ₩14,059 | ₩13,825 | ₩13,898 | -0.19% | 145.8만 |
| 2026.10.06 | ₩13,791 | ₩14,125 | ₩13,731 | ₩14,019 | +1.65% | 79.7만 |
| 2026.10.05 | ₩13,765 | ₩13,885 | ₩13,537 | ₩13,631 | -0.97% | 127.9만 |
| 2026.10.02 | ₩13,778 | ₩13,858 | ₩13,658 | ₩13,738 | -0.29% | 97.7만 |
| 2026.10.01 | ₩13,511 | ₩14,012 | ₩13,203 | ₩13,578 | +0.49% | 96.9만 |
| 2026.09.30 | ₩13,511 | ₩13,591 | ₩13,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,364 |
| -1.09% |
| 115.1만 |
| 2026.09.29 | ₩13,604 | ₩13,778 | ₩13,377 | ₩13,444 | -1.18% | 54.1만 |
|---|
| 2026.09.28 | ₩13,778 | ₩13,912 | ₩13,497 | ₩13,711 | -0.48% | 98.6만 |
|---|
| 2026.09.25 | ₩13,324 | ₩13,938 | ₩13,177 | ₩13,912 | +4.41% | 147.8만 |
|---|
| 2026.09.24 | ₩13,484 | ₩13,584 | ₩13,116 | ₩13,243 | -1.78% | 133.8만 |
|---|
| 2026.09.23 | ₩14,219 | ₩14,219 | ₩13,504 | ₩13,551 | -4.70% | 63.4만 |
|---|
| 2026.09.22 | ₩14,473 | ₩14,526 | ₩14,259 | ₩14,259 | -1.48% | 64.2만 |
|---|
| 2026.09.21 | ₩14,379 | ₩14,393 | ₩14,152 | ₩14,219 | -1.12% | 92.2만 |
|---|
| 2026.09.18 | ₩14,433 | ₩14,473 | ₩14,232 | ₩14,232 | -1.39% | 123.8만 |
|---|
| 2026.09.17 | ₩14,727 | ₩14,887 | ₩14,473 | ₩14,513 | -1.45% | 78.6만 |
|---|
| 2026.09.16 | ₩14,553 | ₩14,874 | ₩14,500 | ₩14,513 | -0.28% | 73.3만 |
|---|
| 2026.09.15 | ₩14,994 | ₩14,994 | ₩14,566 | ₩14,566 | -2.85% | 70.7만 |
|---|
| 2026.09.14 | ₩15,168 | ₩15,168 | ₩14,754 | ₩15,034 | -0.88% | 167.1만 |
|---|
| 2026.09.11 | ₩14,941 | ₩15,054 | ₩14,767 | ₩14,954 | +0.09% | 133.8만 |
|---|
| 2026.09.10 | ₩14,954 | ₩15,181 | ₩14,593 | ₩14,700 | -1.70% | 106.6만 |
|---|
| 2026.09.09 | ₩15,128 | ₩15,148 | ₩14,700 | ₩15,114 | -0.09% | 97.6만 |
|---|
| 2026.09.08 | ₩15,101 | ₩15,301 | ₩14,917 | ₩14,941 | -1.06% | 60.6만 |
|---|
| 2026.09.04 | ₩14,981 | ₩15,208 | ₩14,807 | ₩15,181 | +1.34% | 62.8만 |
|---|
| 2026.09.03 | ₩15,114 | ₩15,348 | ₩14,967 | ₩15,141 | +0.18% | 77만 |
|---|
| 2026.09.02 | ₩14,914 | ₩15,208 | ₩14,647 | ₩15,021 | +0.72% | 80.8만 |
|---|
| 2026.09.01 | ₩14,754 | ₩14,981 | ₩14,713 | ₩14,834 | +0.54% | 51.7만 |
|---|
| 2026.08.31 | ₩14,860 | ₩15,108 | ₩14,800 | ₩14,847 | -0.09% | 69.8만 |
|---|
| 2026.08.28 | ₩14,820 | ₩15,168 | ₩14,733 | ₩14,994 | +1.17% | 80.2만 |
|---|
| 2026.08.27 | ₩14,700 | ₩14,914 | ₩14,580 | ₩14,807 | +0.73% | 80.8만 |
|---|
| 2026.08.26 | ₩14,941 | ₩14,994 | ₩14,633 | ₩14,754 | -1.25% | 81.2만 |
|---|
| 2026.08.25 | ₩14,713 | ₩14,954 | ₩14,553 | ₩14,901 | +1.27% | 80.6만 |
|---|
| 2026.08.24 | ₩15,208 | ₩15,375 | ₩14,580 | ₩14,620 | -3.87% | 82.1만 |
|---|
| 2026.08.21 | ₩15,101 | ₩15,335 | ₩14,935 | ₩15,101 | 0.00% | 94.2만 |
|---|
| 2026.08.20 | ₩15,368 | ₩15,368 | ₩14,894 | ₩14,901 | -3.04% | 59.4만 |
|---|
| 2026.08.19 | ₩15,542 | ₩15,903 | ₩15,368 | ₩15,382 | -1.03% | 84.2만 |
|---|
| 2026.08.18 | ₩15,221 | ₩15,435 | ₩15,088 | ₩15,368 | +0.97% | 76.1만 |
|---|
| 2026.08.17 | ₩15,542 | ₩15,649 | ₩15,141 | ₩15,168 | -2.41% | 80.1만 |
|---|
| 2026.08.14 | ₩15,489 | ₩15,843 | ₩15,489 | ₩15,689 | +1.29% | 95.8만 |
|---|
| 2026.08.13 | ₩15,649 | ₩15,823 | ₩15,462 | ₩15,489 | -1.02% | 102.4만 |
|---|
| 2026.08.12 | ₩15,328 | ₩15,515 | ₩14,994 | ₩15,475 | +0.96% | 185만 |
|---|
| 2026.08.11 | ₩15,061 | ₩15,168 | ₩14,860 | ₩15,101 | +0.27% | 107만 |
|---|
| 2026.08.10 | ₩15,235 | ₩15,462 | ₩15,074 | ₩15,074 | -1.05% | 143.6만 |
|---|
| 2026.08.07 | ₩15,328 | ₩15,475 | ₩15,048 | ₩15,301 | -0.17% | 157.2만 |
|---|
| 2026.08.06 | ₩13,925 | ₩15,208 | ₩13,925 | ₩14,620 | +4.99% | 199.9만 |
|---|
| 2026.08.05 | ₩14,700 | ₩14,914 | ₩13,938 | ₩14,166 | -3.64% | 737.6만 |
|---|
| 2026.08.04 | ₩18,215 | ₩18,215 | ₩17,266 | ₩17,533 | -3.74% | 171.1만 |
|---|
| 2026.08.03 | ₩17,694 | ₩18,068 | ₩17,633 | ₩18,028 | +1.89% | 63.5만 |
|---|
| 2026.07.31 | ₩17,734 | ₩17,747 | ₩17,199 | ₩17,426 | -1.73% | 77.6만 |
|---|
| 2026.07.30 | ₩18,054 | ₩18,282 | ₩17,440 | ₩17,627 | -2.37% | 65.6만 |
|---|
| 2026.07.29 | ₩18,602 | ₩18,736 | ₩17,573 | ₩17,800 | -4.31% | 100.5만 |
|---|
| 2026.07.28 | ₩19,177 | ₩19,478 | ₩18,696 | ₩18,709 | -2.44% | 53.3만 |
|---|
| 2026.07.27 | ₩18,976 | ₩19,198 | ₩18,963 | ₩19,003 | +0.14% | 54.4만 |
|---|
| 2026.07.24 | ₩18,963 | ₩19,164 | ₩18,727 | ₩18,789 | -0.92% | 73.1만 |
|---|
| 2026.07.23 | ₩18,803 | ₩19,057 | ₩18,729 | ₩18,910 | +0.57% | 88.3만 |
|---|
| 2026.07.22 | ₩18,923 | ₩19,143 | ₩18,736 | ₩19,097 | +0.92% | 70.8만 |
|---|
| 2026.07.21 | ₩18,843 | ₩19,010 | ₩18,749 | ₩18,803 | -0.21% | 45만 |
|---|
| 2026.07.20 | ₩19,417 | ₩19,417 | ₩18,883 | ₩18,963 | -2.34% | 63.1만 |
|---|
| 2026.07.17 | ₩19,685 | ₩20,046 | ₩19,377 | ₩19,404 | -1.43% | 63.9만 |
|---|
| 2026.07.16 | ₩19,417 | ₩20,019 | ₩19,237 | ₩19,845 | +2.20% | 137.8만 |
|---|
| 2026.07.15 | ₩19,337 | ₩19,872 | ₩19,230 | ₩19,244 | -0.48% | 208.3만 |
|---|
| 2026.07.14 | ₩18,936 | ₩19,371 | ₩18,363 | ₩19,164 | +1.20% | 128.8만 |
|---|
| 2026.07.13 | ₩19,190 | ₩19,498 | ₩19,003 | ₩19,150 | -0.21% | 134.9만 |
|---|
| 2026.07.10 | ₩19,137 | ₩19,284 | ₩18,996 | ₩19,110 | -0.14% | 45.8만 |
|---|
| 2026.07.09 | ₩19,177 | ₩19,244 | ₩18,976 | ₩19,097 | -0.42% | 48.6만 |
|---|
| 2026.07.08 | ₩18,856 | ₩19,043 | ₩18,616 | ₩19,030 | +0.92% | 125.1만 |
|---|
| 2026.07.07 | ₩19,377 | ₩19,377 | ₩18,976 | ₩19,123 | -1.31% | 90.5만 |
|---|
| 2026.07.06 | ₩19,123 | ₩19,618 | ₩18,876 | ₩19,270 | +0.77% | 97.9만 |
|---|
| 2026.07.02 | ₩19,297 | ₩19,524 | ₩19,123 | ₩19,244 | -0.28% | 107.8만 |
|---|
| 2026.07.01 | ₩19,110 | ₩19,718 | ₩19,110 | ₩19,244 | +0.70% | 95.7만 |
|---|
| 2026.06.30 | ₩18,829 | ₩18,970 | ₩18,580 | ₩18,936 | +0.57% | 64.4만 |
|---|
| 2026.06.29 | ₩19,511 | ₩19,511 | ₩18,829 | ₩19,070 | -2.26% | 113.3만 |
|---|
| 2026.06.26 | ₩19,190 | ₩19,618 | ₩19,177 | ₩19,551 | +1.88% | 224.5만 |
|---|
| 2026.06.25 | ₩18,976 | ₩19,471 | ₩18,976 | ₩19,190 | +1.13% | 61.1만 |
|---|
| 2026.06.24 | ₩18,041 | ₩18,749 | ₩17,988 | ₩18,749 | +3.93% | 100.8만 |
|---|
| 2026.06.23 | ₩17,680 | ₩18,041 | ₩17,613 | ₩17,894 | +1.21% | 55.6만 |
|---|
| 2026.06.22 | ₩17,400 | ₩17,694 | ₩17,306 | ₩17,627 | +1.31% | 71.2만 |
|---|
| 2026.06.18 | ₩17,052 | ₩17,587 | ₩16,918 | ₩17,440 | +2.27% | 96.4만 |
|---|
| 2026.06.17 | ₩17,079 | ₩17,560 | ₩16,798 | ₩16,878 | -1.17% | 57.1만 |
|---|
| 2026.06.16 | ₩17,132 | ₩17,373 | ₩16,959 | ₩17,079 | -0.31% | 29.3만 |
|---|
| 2026.06.15 | ₩17,400 | ₩17,525 | ₩17,019 | ₩17,052 | -2.00% | 42.4만 |
|---|
| 2026.06.12 | ₩17,092 | ₩17,493 | ₩16,671 | ₩17,226 | +0.78% | 40.7만 |
|---|
| 2026.06.11 | ₩17,306 | ₩17,506 | ₩16,738 | ₩16,905 | -2.32% | 61.8만 |
|---|
| 2026.06.10 | ₩17,012 | ₩17,373 | ₩16,905 | ₩17,212 | +1.18% | 60만 |
|---|
| 2026.06.09 | ₩16,718 | ₩17,192 | ₩16,598 | ₩16,865 | +0.88% | 51만 |
|---|
| 2026.06.08 | ₩16,544 | ₩16,812 | ₩16,531 | ₩16,571 | +0.16% | 44.5만 |
|---|
| 2026.06.05 | ₩16,384 | ₩16,812 | ₩16,310 | ₩16,464 | +0.49% | 33.4만 |
|---|
| 2026.06.04 | ₩16,304 | ₩16,644 | ₩16,063 | ₩16,330 | +0.16% | 83.1만 |
|---|
| 2026.06.03 | ₩16,010 | ₩16,237 | ₩15,936 | ₩16,063 | +0.33% | 66.6만 |
|---|
| 2026.06.02 | ₩16,277 | ₩16,290 | ₩15,636 | ₩16,036 | -1.48% | 93.1만 |
|---|
| 2026.06.01 | ₩16,330 | ₩16,511 | ₩16,063 | ₩16,330 | 0.00% | 54.2만 |
|---|
| 2026.05.29 | ₩17,186 | ₩17,266 | ₩16,451 | ₩16,518 | -3.89% | 75.2만 |
|---|
| 2026.05.28 | ₩17,065 | ₩17,319 | ₩16,905 | ₩17,172 | +0.63% | 35.7만 |
|---|
| 2026.05.27 | ₩17,199 | ₩17,306 | ₩16,972 | ₩17,199 | 0.00% | 34.3만 |
|---|
| 2026.05.26 | ₩17,039 | ₩17,146 | ₩16,838 | ₩17,079 | +0.24% | 49.3만 |
|---|
| 2026.05.22 | ₩16,758 | ₩16,972 | ₩16,665 | ₩16,825 | +0.40% | 33.8만 |
|---|
| 2026.05.21 | ₩16,330 | ₩16,765 | ₩16,237 | ₩16,731 | +2.45% | 40.7만 |
|---|
| 2026.05.20 | ₩16,157 | ₩16,598 | ₩16,010 | ₩16,571 | +2.56% | 49.6만 |
|---|
| 2026.05.19 | ₩16,972 | ₩16,985 | ₩16,010 | ₩16,036 | -5.51% | 54.9만 |
|---|
| 2026.05.18 | ₩16,825 | ₩17,159 | ₩16,751 | ₩17,079 | +1.51% | 48.2만 |
|---|
| 2026.05.15 | ₩16,918 | ₩17,106 | ₩16,707 | ₩16,798 | -0.71% | 70.1만 |
|---|
| 2026.05.14 | ₩16,558 | ₩17,172 | ₩16,558 | ₩17,052 | +2.99% | 79.9만 |
|---|
| 2026.05.13 | ₩16,624 | ₩17,039 | ₩16,437 | ₩16,771 | +0.88% | 59.5만 |
|---|
| 2026.05.12 | ₩17,159 | ₩17,426 | ₩16,878 | ₩17,172 | +0.08% | 44.9만 |
|---|
| 2026.05.11 | ₩17,106 | ₩17,426 | ₩16,972 | ₩17,426 | +1.87% | 64.3만 |
|---|
| 2026.05.08 | ₩17,386 | ₩17,480 | ₩17,092 | ₩17,333 | -0.31% | 113.1만 |
|---|
| 2026.05.07 | ₩18,175 | ₩18,533 | ₩16,985 | ₩17,359 | -4.49% | 107.7만 |
|---|
| 2026.05.06 | ₩17,025 | ₩17,707 | ₩16,705 | ₩17,667 | +3.77% | 236.1만 |
|---|
| 2026.05.05 | ₩15,542 | ₩15,796 | ₩15,502 | ₩15,783 | +1.55% | 113.4만 |
|---|
| 2026.05.04 | ₩15,676 | ₩15,809 | ₩15,428 | ₩15,529 | -0.94% | 60.5만 |
|---|
| 2026.05.01 | ₩16,050 | ₩16,183 | ₩15,682 | ₩15,729 | -2.00% | 51.3만 |
|---|
| 2026.04.30 | ₩15,823 | ₩16,077 | ₩15,789 | ₩15,903 | +0.51% | 62.3만 |
|---|
| 2026.04.29 | ₩16,464 | ₩16,538 | ₩15,636 | ₩15,769 | -4.22% | 41.1만 |
|---|
| 2026.04.28 | ₩16,464 | ₩16,531 | ₩16,330 | ₩16,504 | +0.24% | 25.4만 |
|---|
| 2026.04.27 | ₩16,504 | ₩16,825 | ₩16,411 | ₩16,451 | -0.32% | 35.2만 |
|---|
| 2026.04.24 | ₩16,678 | ₩16,745 | ₩16,464 | ₩16,504 | -1.04% | 41.8만 |
|---|
| 2026.04.23 | ₩16,411 | ₩16,718 | ₩16,357 | ₩16,718 | +1.87% | 23.3만 |
|---|
| 2026.04.22 | ₩16,571 | ₩16,651 | ₩16,371 | ₩16,477 | -0.56% | 47만 |
|---|
| 2026.04.21 | ₩16,852 | ₩17,039 | ₩16,384 | ₩16,477 | -2.22% | 31.2만 |
|---|
| 2026.04.20 | ₩16,665 | ₩16,965 | ₩16,665 | ₩16,825 | +0.96% | 34.6만 |
|---|
| 2026.04.17 | ₩16,464 | ₩16,878 | ₩16,397 | ₩16,665 | +1.22% | 32.4만 |
|---|
| 2026.04.16 | ₩16,250 | ₩16,464 | ₩15,903 | ₩16,210 | -0.25% | 37.4만 |
|---|
| 2026.04.15 | ₩16,103 | ₩16,357 | ₩16,023 | ₩16,210 | +0.66% | 34만 |
|---|
| 2026.04.14 | ₩15,836 | ₩16,210 | ₩15,762 | ₩16,117 | +1.77% | 47만 |
|---|
| 2026.04.13 | ₩15,622 | ₩15,936 | ₩15,482 | ₩15,836 | +1.37% | 52.1만 |
|---|
| 2026.04.10 | ₩15,809 | ₩15,809 | ₩15,649 | ₩15,742 | -0.42% | 44.2만 |
|---|
| 2026.04.09 | ₩15,649 | ₩15,849 | ₩15,515 | ₩15,769 | +0.77% | 42.1만 |
|---|
| 2026.04.08 | ₩15,849 | ₩16,197 | ₩15,722 | ₩15,783 | -0.42% | 79만 |
|---|
| 2026.04.07 | ₩15,555 | ₩15,555 | ₩15,148 | ₩15,208 | -2.23% | 48.9만 |
|---|
| 2026.04.06 | ₩15,702 | ₩15,816 | ₩15,515 | ₩15,649 | -0.34% | 38.8만 |
|---|
| 2026.04.02 | ₩15,515 | ₩15,916 | ₩15,395 | ₩15,649 | +0.86% | 107.6만 |
|---|
| 2026.04.01 | ₩16,090 | ₩16,090 | ₩15,722 | ₩15,729 | -2.24% | 36.9만 |
|---|
| 2026.03.31 | ₩15,689 | ₩15,956 | ₩15,475 | ₩15,756 | +0.43% | 38.4만 |
|---|
| 2026.03.30 | ₩15,649 | ₩15,676 | ₩15,368 | ₩15,475 | -1.11% | 36.4만 |
|---|
| 2026.03.27 | ₩15,569 | ₩15,582 | ₩15,301 | ₩15,355 | -1.37% | 35.7만 |
|---|
| 2026.03.26 | ₩16,143 | ₩16,143 | ₩15,555 | ₩15,636 | -3.15% | 33.2만 |
|---|
| 2026.03.25 | ₩15,903 | ₩16,023 | ₩15,569 | ₩15,996 | +0.59% | 35.8만 |
|---|
| 2026.03.24 | ₩15,475 | ₩15,716 | ₩15,355 | ₩15,609 | +0.86% | 46.1만 |
|---|
| 2026.03.23 | ₩15,555 | ₩16,050 | ₩15,555 | ₩15,702 | +0.95% | 46.8만 |
|---|
| 2026.03.20 | ₩15,729 | ₩15,769 | ₩15,154 | ₩15,235 | -3.14% | 86.5만 |
|---|
| 2026.03.19 | ₩15,689 | ₩15,956 | ₩15,462 | ₩15,689 | 0.00% | 37.8만 |
|---|
| 2026.03.18 | ₩16,130 | ₩16,277 | ₩15,849 | ₩15,889 | -1.49% | 49.7만 |
|---|
| 2026.03.17 | ₩16,304 | ₩16,624 | ₩16,217 | ₩16,290 | -0.08% | 50.5만 |
|---|
| 2026.03.16 | ₩15,970 | ₩16,317 | ₩15,863 | ₩16,157 | +1.17% | 57만 |
|---|
| 2026.03.13 | ₩15,783 | ₩15,983 | ₩15,662 | ₩15,783 | 0.00% | 66.2만 |
|---|
| 2026.03.12 | ₩15,515 | ₩15,756 | ₩15,255 | ₩15,569 | +0.34% | 118.8만 |
|---|
| 2026.03.11 | ₩16,170 | ₩16,290 | ₩15,689 | ₩15,702 | -2.89% | 85.1만 |
|---|
| 2026.03.10 | ₩16,558 | ₩16,658 | ₩16,143 | ₩16,210 | -2.10% | 86.2만 |
|---|
| 2026.03.09 | ₩16,745 | ₩16,785 | ₩16,117 | ₩16,678 | -0.40% | 83.9만 |
|---|
| 2026.03.06 | ₩17,587 | ₩17,687 | ₩16,979 | ₩16,999 | -3.34% | 103.6만 |
|---|
| 2026.03.05 | ₩17,680 | ₩17,981 | ₩17,560 | ₩17,881 | +1.13% | 54.1만 |
|---|
| 2026.03.04 | ₩18,241 | ₩18,302 | ₩17,894 | ₩17,907 | -1.83% | 49.4만 |
|---|
| 2026.03.03 | ₩17,988 | ₩18,255 | ₩17,520 | ₩18,028 | +0.22% | 56.3만 |
|---|
| 2026.03.02 | ₩18,228 | ₩18,469 | ₩18,135 | ₩18,335 | +0.59% | 63.2만 |
|---|
| 2026.02.27 | ₩18,375 | ₩18,682 | ₩18,175 | ₩18,429 | +0.29% | 50.6만 |
|---|
| 2026.02.26 | ₩19,003 | ₩19,003 | ₩18,188 | ₩18,562 | -2.32% | 58.7만 |
|---|
| 2026.02.25 | ₩18,482 | ₩18,990 | ₩18,322 | ₩18,870 | +2.10% | 94.7만 |
|---|
| 2026.02.24 | ₩18,135 | ₩18,455 | ₩18,014 | ₩18,402 | +1.47% | 73.6만 |
|---|
| 2026.02.23 | ₩18,442 | ₩18,442 | ₩17,961 | ₩18,108 | -1.81% | 51.2만 |
|---|
| 2026.02.20 | ₩18,415 | ₩18,682 | ₩18,295 | ₩18,482 | +0.36% | 38.2만 |
|---|
| 2026.02.19 | ₩18,215 | ₩18,535 | ₩18,054 | ₩18,495 | +1.54% | 30.7만 |
|---|
| 2026.02.18 | ₩18,188 | ₩18,549 | ₩18,094 | ₩18,295 | +0.59% | 33.9만 |
|---|
| 2026.02.17 | ₩18,188 | ₩18,375 | ₩17,934 | ₩18,188 | 0.00% | 41.3만 |
|---|
| 2026.02.13 | ₩17,640 | ₩18,335 | ₩17,366 | ₩18,268 | +3.56% | 89.7만 |
|---|
| 2026.02.12 | ₩18,749 | ₩18,963 | ₩17,533 | ₩17,613 | -6.06% | 78.2만 |
|---|
| 2026.02.11 | ₩18,589 | ₩18,829 | ₩18,375 | ₩18,682 | +0.50% | 68.7만 |
|---|
| 2026.02.10 | ₩18,028 | ₩18,656 | ₩17,974 | ₩18,576 | +3.04% | 63.3만 |
|---|
| 2026.02.09 | ₩18,014 | ₩18,068 | ₩17,734 | ₩17,974 | -0.22% | 39.9만 |
|---|
| 2026.02.06 | ₩17,413 | ₩18,188 | ₩17,293 | ₩18,108 | +3.99% | 111.7만 |
|---|
| 2026.02.05 | ₩16,825 | ₩17,386 | ₩16,631 | ₩17,266 | +2.62% | 91.3만 |
|---|
| 2026.02.04 | ₩17,092 | ₩18,041 | ₩16,531 | ₩16,972 | -0.70% | 132.5만 |
|---|
| 2026.02.03 | ₩18,402 | ₩18,482 | ₩18,054 | ₩18,241 | -0.87% | 97.9만 |
|---|
| 2026.02.02 | ₩18,228 | ₩18,622 | ₩18,161 | ₩18,442 | +1.17% | 81.3만 |
|---|
| 2026.01.30 | ₩17,533 | ₩18,041 | ₩17,533 | ₩17,854 | +1.83% | 67만 |
|---|
| 2026.01.29 | ₩17,547 | ₩17,734 | ₩17,466 | ₩17,734 | +1.07% | 44.3만 |
|---|
| 2026.01.28 | ₩17,587 | ₩17,653 | ₩17,413 | ₩17,533 | -0.30% | 41.8만 |
|---|
| 2026.01.27 | ₩17,627 | ₩17,800 | ₩17,493 | ₩17,613 | -0.08% | 43.7만 |
|---|
| 2026.01.26 | ₩17,720 | ₩17,807 | ₩17,466 | ₩17,680 | -0.23% | 44만 |
|---|
| 2026.01.23 | ₩18,148 | ₩18,148 | ₩17,573 | ₩17,653 | -2.72% | 43.7만 |
|---|
| 2026.01.22 | ₩18,068 | ₩18,295 | ₩18,054 | ₩18,175 | +0.59% | 53만 |
|---|
| 2026.01.21 | ₩17,520 | ₩18,094 | ₩17,520 | ₩18,028 | +2.90% | 67.3만 |
|---|
| 2026.01.20 | ₩17,440 | ₩17,587 | ₩17,212 | ₩17,466 | +0.15% | 43.2만 |
|---|
| 2026.01.16 | ₩17,720 | ₩17,794 | ₩17,560 | ₩17,653 | -0.38% | 54.2만 |
|---|
| 2026.01.15 | ₩17,319 | ₩17,881 | ₩17,293 | ₩17,787 | +2.70% | 47.1만 |
|---|
| 2026.01.14 | ₩17,239 | ₩17,400 | ₩17,092 | ₩17,266 | +0.16% | 60.7만 |
|---|
| 2026.01.13 | ₩17,480 | ₩17,573 | ₩17,179 | ₩17,212 | -1.53% | 40.6만 |
|---|
| 2026.01.12 | ₩17,386 | ₩17,627 | ₩17,386 | ₩17,480 | +0.54% | 37.3만 |
|---|
| 2026.01.09 | ₩17,440 | ₩17,653 | ₩17,333 | ₩17,573 | +0.77% | 45.8만 |
|---|
| 2026.01.08 | ₩17,106 | ₩17,553 | ₩17,106 | ₩17,386 | +1.64% | 53.1만 |
|---|
| 2026.01.07 | ₩17,400 | ₩17,506 | ₩17,106 | ₩17,279 | -0.69% | 40.5만 |
|---|
| 2026.01.06 | ₩17,226 | ₩17,426 | ₩17,092 | ₩17,386 | +0.93% | 59.4만 |
|---|
| 2026.01.05 | ₩16,798 | ₩17,540 | ₩16,758 | ₩17,346 | +3.26% | 47.9만 |
|---|
| 2026.01.02 | ₩16,918 | ₩17,065 | ₩16,718 | ₩16,838 | -0.47% | 59.7만 |
|---|
| 2025.12.31 | ₩16,985 | ₩16,999 | ₩16,838 | ₩16,932 | -0.31% | 72.6만 |
|---|
| 2025.12.30 | ₩17,052 | ₩17,106 | ₩16,945 | ₩16,945 | -0.63% | 33.2만 |
|---|
| 2025.12.29 | ₩17,212 | ₩17,279 | ₩16,999 | ₩17,052 | -0.93% | 32.1만 |
|---|
| 2025.12.26 | ₩17,186 | ₩17,440 | ₩17,039 | ₩17,186 | 0.00% | 30.9만 |
|---|
| 2025.12.24 | ₩17,132 | ₩17,279 | ₩17,039 | ₩17,266 | +0.78% | 21.8만 |
|---|
| 2025.12.23 | ₩17,065 | ₩17,132 | ₩16,892 | ₩17,079 | +0.08% | 60.5만 |
|---|
| 2025.12.22 | ₩17,052 | ₩17,212 | ₩16,932 | ₩17,039 | -0.08% | 41.6만 |
|---|
| 2025.12.19 | ₩16,905 | ₩17,119 | ₩16,852 | ₩17,012 | +0.63% | 109.7만 |
|---|
| 2025.12.18 | ₩17,386 | ₩17,440 | ₩16,885 | ₩16,999 | -2.23% | 72.2만 |
|---|
| 2025.12.17 | ₩17,012 | ₩17,400 | ₩16,878 | ₩17,212 | +1.18% | 75.7만 |
|---|
| 2025.12.16 | ₩17,132 | ₩17,212 | ₩16,959 | ₩17,012 | -0.70% | 58.4만 |
|---|
| 2025.12.15 | ₩17,306 | ₩17,413 | ₩16,925 | ₩17,132 | -1.00% | 74.1만 |
|---|
| 2025.12.12 | ₩17,319 | ₩17,444 | ₩17,119 | ₩17,119 | -1.16% | 99.4만 |
|---|
| 2025.12.11 | ₩16,918 | ₩17,359 | ₩16,918 | ₩17,319 | +2.37% | 69.6만 |
|---|
| 2025.12.10 | ₩16,651 | ₩17,112 | ₩16,651 | ₩17,025 | +2.25% | 64.6만 |
|---|
| 2025.12.09 | ₩16,491 | ₩16,785 | ₩16,491 | ₩16,691 | +1.22% | 63.8만 |
|---|
| 2025.12.08 | ₩16,758 | ₩16,818 | ₩16,524 | ₩16,624 | -0.80% | 66.8만 |
|---|
| 2025.12.05 | ₩16,705 | ₩16,945 | ₩16,571 | ₩16,798 | +0.56% | 65.3만 |
|---|
| 2025.12.04 | ₩16,985 | ₩17,253 | ₩16,745 | ₩16,785 | -1.18% | 108.6만 |
|---|
| 2025.12.03 | ₩17,065 | ₩17,346 | ₩16,999 | ₩17,079 | +0.08% | 68.3만 |
|---|
| 2025.12.02 | ₩17,199 | ₩17,333 | ₩17,025 | ₩17,079 | -0.70% | 67.8만 |
|---|
| 2025.12.01 | ₩16,718 | ₩17,139 | ₩16,718 | ₩17,052 | +2.00% | 74.1만 |
|---|
| 2025.11.28 | ₩16,865 | ₩17,032 | ₩16,758 | ₩16,865 | 0.00% | 38.5만 |
|---|
| 2025.11.26 | ₩16,705 | ₩17,085 | ₩16,685 | ₩16,878 | +1.04% | 71.8만 |
|---|
| 2025.11.25 | ₩16,584 | ₩16,912 | ₩16,518 | ₩16,705 | +0.73% | 104.9만 |
|---|
| 2025.11.24 | ₩16,224 | ₩16,531 | ₩16,036 | ₩16,491 | +1.65% | 89.2만 |
|---|
| 2025.11.21 | ₩15,716 | ₩16,785 | ₩15,716 | ₩16,277 | +3.57% | 184.9만 |
|---|
| 2025.11.20 | ₩14,780 | ₩15,943 | ₩14,780 | ₩15,689 | +6.15% | 184.2만 |
|---|
| 2025.11.19 | ₩15,863 | ₩16,130 | ₩15,549 | ₩15,836 | -0.17% | 168.6만 |
|---|
| 2025.11.18 | ₩15,662 | ₩15,930 | ₩15,662 | ₩15,889 | +1.45% | 95.1만 |
|---|
| 2025.11.17 | ₩16,170 | ₩16,224 | ₩15,796 | ₩15,796 | -2.31% | 58.7만 |
|---|
| 2025.11.14 | ₩16,264 | ₩16,371 | ₩16,023 | ₩16,277 | +0.08% | 75.9만 |
|---|
| 2025.11.13 | ₩16,464 | ₩16,665 | ₩16,277 | ₩16,344 | -0.73% | 59.5만 |
|---|
| 2025.11.12 | ₩16,264 | ₩16,705 | ₩16,036 | ₩16,611 | +2.14% | 73.2만 |
|---|
| 2025.11.11 | ₩15,930 | ₩16,344 | ₩15,796 | ₩16,277 | +2.18% | 92.7만 |
|---|
| 2025.11.10 | ₩15,889 | ₩15,909 | ₩15,649 | ₩15,876 | -0.08% | 100.9만 |
|---|
| 2025.11.07 | ₩15,876 | ₩15,983 | ₩15,649 | ₩15,796 | -0.51% | 52.9만 |
|---|
| 2025.11.06 | ₩16,384 | ₩16,384 | ₩15,863 | ₩15,889 | -3.02% | 46.8만 |
|---|
| 2025.11.05 | ₩16,250 | ₩16,397 | ₩16,090 | ₩16,384 | +0.82% | 66.8만 |
|---|
| 2025.11.04 | ₩16,237 | ₩16,377 | ₩16,183 | ₩16,304 | +0.41% | 54.7만 |
|---|
| 2025.11.03 | ₩16,437 | ₩16,491 | ₩16,170 | ₩16,344 | -0.57% | 72.4만 |
|---|
| 2025.10.31 | ₩16,491 | ₩16,618 | ₩16,229 | ₩16,464 | -0.16% | 84.5만 |
|---|
| 2025.10.30 | ₩16,544 | ₩16,838 | ₩16,317 | ₩16,571 | +0.16% | 81.7만 |
|---|
| 2025.10.29 | ₩17,319 | ₩17,533 | ₩16,571 | ₩16,745 | -3.32% | 93.1만 |
|---|
| 2025.10.28 | ₩17,453 | ₩17,553 | ₩17,333 | ₩17,346 | -0.61% | 86.7만 |
|---|
| 2025.10.27 | ₩17,867 | ₩17,867 | ₩17,466 | ₩17,533 | -1.87% | 73.7만 |
|---|
| 2025.10.24 | ₩17,613 | ₩17,834 | ₩17,473 | ₩17,747 | +0.76% | 112.2만 |
|---|
| 2025.10.23 | ₩17,413 | ₩17,580 | ₩17,333 | ₩17,440 | +0.15% | 65.8만 |
|---|
| 2025.10.22 | ₩17,707 | ₩17,720 | ₩17,253 | ₩17,319 | -2.19% | 105만 |
|---|
| 2025.10.21 | ₩17,560 | ₩17,720 | ₩17,440 | ₩17,680 | +0.68% | 65.9만 |
|---|
| 2025.10.20 | ₩17,359 | ₩17,560 | ₩17,246 | ₩17,547 | +1.08% | 70.1만 |
|---|
| 2025.10.17 | ₩17,520 | ₩17,786 | ₩17,226 | ₩17,253 | -1.53% | 60.8만 |
|---|
| 2025.10.16 | ₩17,867 | ₩17,867 | ₩17,567 | ₩17,707 | -0.90% | 57.6만 |
|---|
| 2025.10.15 | ₩17,640 | ₩17,847 | ₩17,587 | ₩17,841 | +1.14% | 62.8만 |
|---|
| 2025.10.14 | ₩17,119 | ₩17,694 | ₩17,119 | ₩17,613 | +2.89% | 69만 |
|---|
| 2025.10.13 | ₩17,119 | ₩17,440 | ₩17,052 | ₩17,212 | +0.55% | 53.6만 |
|---|
| 2025.10.10 | ₩17,293 | ₩17,560 | ₩16,932 | ₩16,985 | -1.78% | 71.8만 |
|---|