시장 데이터를 불러오는 중
전체 종목
Bluelinx Holdings Inc. Common Stock 과거 주가
Bluelinx Holdings Inc. Common Stock · BXC · NYSE
주요 사업 분야는 도매 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluelinx Holdings Inc. Common Stock · BXC · NYSE
주요 사업 분야는 도매 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,507 | ₩95,646 | ₩92,723 | ₩94,882 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,930 | ₩97,001 | ₩93,353 | ₩95,593 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,349 | ₩98,637 | ₩93,219 | ₩95,150 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,815 | ₩103,692 | ₩99,790 | ₩100,326 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,376 | ₩101,506 | ₩96,491 | ₩100,031 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,895 | ₩104,376 | ₩98,208 | ₩98,744 | -3.09% | 19만 |
| 2026.10.01 | ₩95,365 | ₩98,972 | ₩93,367 | ₩98,945 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,474 | ₩100,568 | ₩95,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,378 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,935 | ₩102,539 | ₩97,872 | ₩100,219 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,862 | ₩103,464 | ₩99,884 | ₩100,433 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,253 | ₩103,973 | ₩97,095 | ₩102,378 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,537 | ₩106,159 | ₩96,585 | ₩98,985 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,680 | ₩110,906 | ₩106,736 | ₩107,017 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩104,107 | ₩110,691 | ₩102,270 | ₩110,611 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,742 | ₩103,115 | ₩99,495 | ₩101,251 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,602 | ₩101,211 | ₩97,430 | ₩99,455 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩104,228 | ₩104,402 | ₩100,031 | ₩100,340 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,875 | ₩107,875 | ₩98,838 | ₩101,225 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,590 | ₩106,146 | ₩102,552 | ₩103,088 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,630 | ₩108,734 | ₩103,169 | ₩105,703 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩109,954 | ₩111,389 | ₩105,864 | ₩106,950 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,435 | ₩107,218 | ₩97,510 | ₩106,937 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩107,192 | ₩108,962 | ₩106,427 | ₩107,366 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,699 | ₩109,873 | ₩106,749 | ₩108,841 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,303 | ₩110,450 | ₩103,276 | ₩109,699 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,839 | ₩104,161 | ₩100,232 | ₩103,625 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,474 | ₩104,778 | ₩99,683 | ₩101,640 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,939 | ₩106,427 | ₩99,213 | ₩100,259 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,494 | ₩107,647 | ₩104,014 | ₩106,776 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩107,205 | ₩108,479 | ₩104,416 | ₩106,494 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩108,988 | ₩111,295 | ₩106,736 | ₩106,910 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩112,139 | ₩115,425 | ₩108,854 | ₩110,986 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,475 | ₩112,984 | ₩108,546 | ₩111,965 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,379 | ₩115,116 | ₩110,101 | ₩111,322 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,676 | ₩115,317 | ₩111,938 | ₩113,440 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩114,111 | ₩114,714 | ₩109,994 | ₩111,201 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩113,051 | ₩117,329 | ₩113,051 | ₩115,532 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,277 | ₩115,545 | ₩110,343 | ₩110,718 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,794 | ₩115,210 | ₩112,300 | ₩114,365 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩120,185 | ₩120,668 | ₩114,634 | ₩116,015 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,681 | ₩121,097 | ₩117,959 | ₩120,185 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩120,963 | ₩122,867 | ₩115,586 | ₩119,635 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,311 | ₩125,776 | ₩119,474 | ₩120,520 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩121,164 | ₩123,162 | ₩118,831 | ₩122,572 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩116,055 | ₩121,848 | ₩113,977 | ₩120,520 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,481 | ₩114,875 | ₩97,255 | ₩114,513 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,731 | ₩101,882 | ₩84,477 | ₩97,269 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,385 | ₩88,312 | ₩81,527 | ₩86,434 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,782 | ₩81,393 | ₩74,782 | ₩81,138 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,516 | ₩72,784 | ₩68,413 | ₩72,704 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,466 | ₩75,466 | ₩71,255 | ₩71,685 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,671 | ₩78,671 | ₩72,422 | ₩74,098 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩79,113 | ₩81,889 | ₩79,113 | ₩80,199 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,944 | ₩81,326 | ₩77,289 | ₩78,040 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩78,121 | ₩80,548 | ₩75,721 | ₩78,322 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,458 | ₩77,410 | ₩74,313 | ₩76,968 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,548 | ₩78,094 | ₩73,548 | ₩77,652 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,814 | ₩76,042 | ₩72,382 | ₩72,985 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩82,144 | ₩82,144 | ₩75,841 | ₩76,069 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,492 | ₩84,959 | ₩79,220 | ₩81,071 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,920 | ₩84,986 | ₩77,920 | ₩83,149 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,420 | ₩81,259 | ₩74,420 | ₩78,751 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,259 | ₩75,788 | ₩72,422 | ₩74,769 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,502 | ₩73,656 | ₩71,430 | ₩72,717 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩70,062 | ₩74,339 | ₩70,062 | ₩72,637 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,614 | ₩70,008 | ₩67,045 | ₩69,459 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,518 | ₩70,518 | ₩65,382 | ₩67,622 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,654 | ₩76,699 | ₩70,719 | ₩71,872 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,431 | ₩78,295 | ₩74,205 | ₩75,667 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,251 | ₩82,345 | ₩75,774 | ₩76,217 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,781 | ₩83,766 | ₩79,609 | ₩81,232 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩84,973 | ₩85,308 | ₩82,278 | ₩82,975 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,885 | ₩85,885 | ₩81,822 | ₩84,785 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩84,007 | ₩87,534 | ₩83,458 | ₩87,534 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩81,111 | ₩85,120 | ₩81,111 | ₩84,557 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,803 | ₩81,580 | ₩73,750 | ₩81,393 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,589 | ₩75,573 | ₩72,529 | ₩73,414 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,539 | ₩78,376 | ₩73,884 | ₩74,447 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩74,112 | ₩78,872 | ₩73,723 | ₩77,182 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,642 | ₩78,027 | ₩72,167 | ₩72,945 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩75,104 | ₩75,587 | ₩73,723 | ₩73,924 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,594 | ₩78,134 | ₩73,884 | ₩74,420 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩75,090 | ₩77,571 | ₩73,830 | ₩73,830 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩70,062 | ₩74,648 | ₩69,284 | ₩74,474 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,932 | ₩72,932 | ₩70,035 | ₩70,035 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,727 | ₩73,294 | ₩69,727 | ₩72,060 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,809 | ₩70,665 | ₩67,018 | ₩69,150 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,850 | ₩69,539 | ₩66,535 | ₩67,447 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,338 | ₩71,095 | ₩68,010 | ₩69,257 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,780 | ₩70,531 | ₩67,729 | ₩68,560 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,715 | ₩70,531 | ₩66,938 | ₩70,424 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,217 | ₩69,646 | ₩66,361 | ₩67,903 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,572 | ₩71,564 | ₩68,855 | ₩69,713 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,620 | ₩72,127 | ₩69,271 | ₩71,068 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,673 | ₩71,363 | ₩68,493 | ₩70,277 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩66,026 | ₩68,372 | ₩65,262 | ₩68,372 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,549 | ₩66,549 | ₩63,438 | ₩65,503 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,296 | ₩66,804 | ₩62,352 | ₩66,240 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩63,009 | ₩65,490 | ₩62,298 | ₩65,114 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,673 | ₩69,673 | ₩62,580 | ₩62,835 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,514 | ₩71,483 | ₩66,468 | ₩70,732 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,472 | ₩71,068 | ₩67,608 | ₩67,769 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,589 | ₩72,663 | ₩66,080 | ₩70,008 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,712 | ₩65,718 | ₩62,888 | ₩65,275 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,930 | ₩67,930 | ₩64,967 | ₩65,275 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,928 | ₩70,786 | ₩66,804 | ₩67,702 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,558 | ₩71,376 | ₩68,721 | ₩70,250 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,389 | ₩83,136 | ₩70,437 | ₩71,014 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,615 | ₩83,015 | ₩70,129 | ₩78,711 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩65,114 | ₩66,951 | ₩61,681 | ₩61,936 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,351 | ₩70,183 | ₩63,505 | ₩65,248 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩72,073 | ₩72,073 | ₩68,788 | ₩69,861 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,296 | ₩71,685 | ₩69,727 | ₩71,014 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,420 | ₩74,769 | ₩70,075 | ₩70,813 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,292 | ₩76,177 | ₩73,092 | ₩75,278 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩77,987 | ₩80,079 | ₩75,828 | ₩75,922 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,512 | ₩78,577 | ₩74,795 | ₩78,242 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩76,042 | ₩77,437 | ₩74,742 | ₩77,115 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,337 | ₩77,088 | ₩74,366 | ₩75,573 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩80,990 | ₩81,942 | ₩74,527 | ₩75,104 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,303 | ₩81,822 | ₩77,303 | ₩80,119 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,378 | ₩80,012 | ₩76,378 | ₩78,148 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,387 | ₩74,889 | ₩72,945 | ₩73,991 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,533 | ₩75,533 | ₩73,240 | ₩73,803 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,606 | ₩78,027 | ₩75,962 | ₩75,962 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,910 | ₩76,767 | ₩72,288 | ₩76,767 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,439 | ₩76,150 | ₩74,514 | ₩75,037 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩71,966 | ₩76,699 | ₩71,778 | ₩75,587 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,361 | ₩74,742 | ₩70,907 | ₩72,100 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,252 | ₩69,512 | ₩67,045 | ₩68,507 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,855 | ₩69,606 | ₩67,796 | ₩68,962 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,317 | ₩71,148 | ₩67,608 | ₩69,137 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,924 | ₩74,433 | ₩72,114 | ₩72,127 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,704 | ₩74,460 | ₩70,974 | ₩72,650 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩70,022 | ₩72,328 | ₩69,110 | ₩71,054 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩70,156 | ₩70,625 | ₩68,909 | ₩69,485 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,665 | ₩72,234 | ₩68,748 | ₩70,665 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,390 | ₩71,939 | ₩68,426 | ₩71,564 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,283 | ₩69,794 | ₩63,545 | ₩69,512 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,813 | ₩67,394 | ₩63,813 | ₩66,013 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,338 | ₩62,338 | ₩60,046 | ₩60,796 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,620 | ₩63,599 | ₩61,588 | ₩62,312 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,838 | ₩66,857 | ₩63,666 | ₩63,880 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,756 | ₩69,190 | ₩65,825 | ₩67,394 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,192 | ₩68,761 | ₩65,329 | ₩67,997 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,566 | ₩69,566 | ₩65,597 | ₩66,200 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,792 | ₩72,154 | ₩67,581 | ₩68,010 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,506 | ₩76,914 | ₩73,428 | ₩73,468 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩77,169 | ₩78,456 | ₩75,975 | ₩76,042 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩78,161 | ₩79,086 | ₩73,280 | ₩78,469 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,580 | ₩81,808 | ₩78,349 | ₩80,374 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,638 | ₩86,341 | ₩81,862 | ₩83,297 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩85,174 | ₩86,783 | ₩83,391 | ₩85,737 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,302 | ₩86,153 | ₩81,929 | ₩85,120 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,952 | ₩87,896 | ₩83,659 | ₩86,998 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩89,076 | ₩89,612 | ₩86,501 | ₩88,392 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩90,015 | ₩91,503 | ₩86,823 | ₩91,275 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,920 | ₩96,960 | ₩85,764 | ₩90,041 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩90,189 | ₩94,440 | ₩87,185 | ₩94,104 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,593 | ₩96,545 | ₩88,499 | ₩89,988 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,543 | ₩100,621 | ₩95,874 | ₩97,537 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,884 | ₩99,884 | ₩96,920 | ₩98,489 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩99,025 | ₩101,412 | ₩96,759 | ₩100,112 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,583 | ₩100,688 | ₩97,269 | ₩99,790 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,922 | ₩103,008 | ₩99,481 | ₩99,750 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,669 | ₩108,640 | ₩100,487 | ₩101,077 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩105,194 | ₩106,655 | ₩103,035 | ₩105,381 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,663 | ₩107,728 | ₩104,858 | ₩105,515 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩106,240 | ₩106,722 | ₩103,960 | ₩104,738 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,249 | ₩107,232 | ₩102,713 | ₩105,998 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,630 | ₩105,931 | ₩101,882 | ₩102,646 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩100,205 | ₩106,012 | ₩98,905 | ₩105,864 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,581 | ₩100,755 | ₩93,581 | ₩98,368 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,622 | ₩96,357 | ₩91,195 | ₩93,689 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩91,034 | ₩94,185 | ₩89,009 | ₩93,273 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,241 | ₩92,361 | ₩89,197 | ₩92,066 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,536 | ₩92,536 | ₩90,578 | ₩92,053 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,480 | ₩94,936 | ₩91,181 | ₩92,978 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,301 | ₩98,301 | ₩94,587 | ₩95,378 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,428 | ₩101,640 | ₩97,269 | ₩98,301 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩101,238 | ₩102,512 | ₩99,978 | ₩100,782 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,401 | ₩103,249 | ₩98,261 | ₩100,299 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,307 | ₩100,755 | ₩97,430 | ₩98,891 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,717 | ₩105,931 | ₩101,868 | ₩102,324 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,619 | ₩107,433 | ₩102,619 | ₩105,918 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩99,991 | ₩103,745 | ₩98,395 | ₩102,485 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,299 | ₩102,981 | ₩99,656 | ₩100,862 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,767 | ₩101,680 | ₩95,767 | ₩100,822 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩91,181 | ₩97,349 | ₩90,672 | ₩96,572 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,479 | ₩91,356 | ₩82,479 | ₩89,840 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩87,172 | ₩87,172 | ₩81,473 | ₩82,921 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,410 | ₩86,864 | ₩84,276 | ₩86,582 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩81,057 | ₩88,178 | ₩80,736 | ₩85,643 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,291 | ₩83,002 | ₩80,347 | ₩81,460 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,318 | ₩84,316 | ₩81,621 | ₩82,371 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,900 | ₩83,900 | ₩82,264 | ₩82,613 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,235 | ₩84,369 | ₩82,264 | ₩83,324 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,343 | ₩84,436 | ₩82,291 | ₩83,873 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩82,184 | ₩84,115 | ₩82,184 | ₩83,753 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,808 | ₩82,747 | ₩80,481 | ₩82,425 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩84,007 | ₩85,429 | ₩81,111 | ₩81,621 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩86,032 | ₩86,032 | ₩82,479 | ₩84,168 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,247 | ₩87,467 | ₩85,026 | ₩86,823 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩84,128 | ₩86,796 | ₩84,021 | ₩84,879 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩84,973 | ₩88,178 | ₩84,973 | ₩85,174 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩88,191 | ₩88,674 | ₩85,026 | ₩85,670 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,229 | ₩90,229 | ₩87,212 | ₩87,534 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩86,153 | ₩89,746 | ₩86,153 | ₩89,478 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,406 | ₩87,521 | ₩80,856 | ₩86,005 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,925 | ₩81,875 | ₩78,402 | ₩81,178 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,755 | ₩83,109 | ₩79,234 | ₩79,368 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,454 | ₩82,506 | ₩80,280 | ₩81,044 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩84,959 | ₩85,120 | ₩79,717 | ₩80,762 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩83,149 | ₩88,486 | ₩81,460 | ₩85,308 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,383 | ₩84,383 | ₩81,527 | ₩82,546 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,345 | ₩85,603 | ₩82,224 | ₩83,243 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩83,029 | ₩84,168 | ₩82,707 | ₩83,659 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,695 | ₩85,509 | ₩79,851 | ₩83,484 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,552 | ₩81,741 | ₩72,020 | ₩81,460 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,673 | ₩77,048 | ₩75,265 | ₩75,680 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,824 | ₩81,017 | ₩72,824 | ₩77,169 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩74,018 | ₩74,058 | ₩71,095 | ₩71,617 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,899 | ₩73,991 | ₩71,376 | ₩72,905 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩71,068 | ₩73,602 | ₩71,068 | ₩72,248 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,380 | ₩75,117 | ₩70,679 | ₩71,470 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,763 | ₩75,667 | ₩73,347 | ₩74,380 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,270 | ₩78,081 | ₩74,353 | ₩74,567 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩78,081 | ₩79,395 | ₩75,573 | ₩77,410 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,280 | ₩81,527 | ₩77,879 | ₩78,027 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,701 | ₩82,251 | ₩79,502 | ₩80,025 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩83,082 | ₩83,391 | ₩80,762 | ₩81,379 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩87,091 | ₩87,091 | ₩80,896 | ₩82,868 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,423 | ₩88,607 | ₩82,063 | ₩87,118 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,274 | ₩86,864 | ₩83,431 | ₩85,523 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩87,105 | ₩88,285 | ₩85,067 | ₩86,957 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,789 | ₩88,955 | ₩85,992 | ₩87,748 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩90,176 | ₩91,838 | ₩88,285 | ₩88,459 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,863 | ₩95,807 | ₩89,867 | ₩91,047 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,780 | ₩96,223 | ₩94,332 | ₩94,748 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,778 | ₩98,838 | ₩96,344 | ₩96,786 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,524 | ₩98,167 | ₩96,438 | ₩97,363 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,545 | ₩97,309 | ₩95,687 | ₩96,116 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩98,127 | ₩98,771 | ₩95,673 | ₩96,250 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,579 | ₩98,811 | ₩95,579 | ₩97,671 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,547 | ₩96,786 | ₩94,547 | ₩96,236 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩94,145 | ₩95,794 | ₩93,434 | ₩94,064 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,926 | ₩98,288 | ₩94,051 | ₩94,359 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,489 | ₩100,568 | ₩96,920 | ₩97,953 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,836 | ₩99,227 | ₩93,836 | ₩98,543 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,901 | ₩96,625 | ₩94,413 | ₩94,507 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩99,106 | ₩99,106 | ₩94,507 | ₩94,681 | -4.46% | 7.5만 |
|---|