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 | ₩94,338 | ₩95,476 | ₩92,558 | ₩94,713 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,763 | ₩96,828 | ₩93,187 | ₩95,422 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,176 | ₩98,461 | ₩93,053 | ₩94,981 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,633 | ₩103,507 | ₩99,612 | ₩100,147 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,203 | ₩101,325 | ₩96,319 | ₩99,853 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,713 | ₩104,190 | ₩98,032 | ₩98,568 | -3.09% | 19만 |
| 2026.10.01 | ₩95,195 | ₩98,795 | ₩93,200 | ₩98,769 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,295 | ₩100,388 | ₩95,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,208 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,754 | ₩102,356 | ₩97,698 | ₩100,040 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,683 | ₩103,279 | ₩99,706 | ₩100,254 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,077 | ₩103,788 | ₩96,922 | ₩102,195 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,350 | ₩105,970 | ₩96,413 | ₩98,809 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,486 | ₩110,708 | ₩106,545 | ₩106,826 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩103,922 | ₩110,494 | ₩102,088 | ₩110,414 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,562 | ₩102,931 | ₩99,317 | ₩101,071 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,425 | ₩101,031 | ₩97,256 | ₩99,277 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩104,042 | ₩104,216 | ₩99,853 | ₩100,161 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,683 | ₩107,683 | ₩98,662 | ₩101,044 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,404 | ₩105,956 | ₩102,369 | ₩102,905 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,444 | ₩108,540 | ₩102,985 | ₩105,515 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩109,758 | ₩111,190 | ₩105,675 | ₩106,760 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,247 | ₩107,027 | ₩97,336 | ₩106,746 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩107,000 | ₩108,767 | ₩106,238 | ₩107,174 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,503 | ₩109,678 | ₩106,559 | ₩108,647 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,119 | ₩110,253 | ₩103,092 | ₩109,503 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,654 | ₩103,975 | ₩100,054 | ₩103,440 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,295 | ₩104,591 | ₩99,505 | ₩101,459 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,752 | ₩106,238 | ₩99,036 | ₩100,080 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,304 | ₩107,456 | ₩103,828 | ₩106,586 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩107,014 | ₩108,285 | ₩104,230 | ₩106,304 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩108,794 | ₩111,096 | ₩106,545 | ₩106,719 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩111,940 | ₩115,219 | ₩108,660 | ₩110,788 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,274 | ₩112,783 | ₩108,352 | ₩111,766 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,175 | ₩114,911 | ₩109,905 | ₩111,123 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,475 | ₩115,112 | ₩111,739 | ₩113,238 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩113,907 | ₩114,510 | ₩109,798 | ₩111,003 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩112,850 | ₩117,120 | ₩112,850 | ₩115,326 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,072 | ₩115,339 | ₩110,146 | ₩110,521 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,590 | ₩115,005 | ₩112,100 | ₩114,162 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩119,971 | ₩120,453 | ₩114,429 | ₩115,808 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,466 | ₩120,881 | ₩117,749 | ₩119,971 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩120,747 | ₩122,648 | ₩115,380 | ₩119,422 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,095 | ₩125,552 | ₩119,261 | ₩120,305 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩120,948 | ₩122,942 | ₩118,619 | ₩122,353 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩115,848 | ₩121,630 | ₩113,773 | ₩120,305 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,304 | ₩114,670 | ₩97,082 | ₩114,309 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,580 | ₩101,700 | ₩84,326 | ₩97,096 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,238 | ₩88,154 | ₩81,381 | ₩86,280 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,649 | ₩81,248 | ₩74,649 | ₩80,993 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,387 | ₩72,654 | ₩68,291 | ₩72,574 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,331 | ₩75,331 | ₩71,128 | ₩71,557 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,530 | ₩78,530 | ₩72,293 | ₩73,966 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩78,972 | ₩81,743 | ₩78,972 | ₩80,056 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,802 | ₩81,181 | ₩77,152 | ₩77,901 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩77,982 | ₩80,404 | ₩75,586 | ₩78,182 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,322 | ₩77,272 | ₩74,180 | ₩76,830 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,417 | ₩77,955 | ₩73,417 | ₩77,513 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,679 | ₩75,907 | ₩72,253 | ₩72,855 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩81,997 | ₩81,997 | ₩75,706 | ₩75,934 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,345 | ₩84,808 | ₩79,079 | ₩80,926 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,781 | ₩84,835 | ₩77,781 | ₩83,001 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,287 | ₩81,114 | ₩74,287 | ₩78,611 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,127 | ₩75,653 | ₩72,293 | ₩74,635 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,373 | ₩73,524 | ₩71,302 | ₩72,587 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩69,937 | ₩74,207 | ₩69,937 | ₩72,507 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,492 | ₩69,884 | ₩66,926 | ₩69,335 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,392 | ₩70,392 | ₩65,266 | ₩67,501 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,519 | ₩76,563 | ₩70,593 | ₩71,744 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,295 | ₩78,156 | ₩74,073 | ₩75,532 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,104 | ₩82,198 | ₩75,639 | ₩76,081 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,636 | ₩83,617 | ₩79,467 | ₩81,087 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩84,821 | ₩85,156 | ₩82,131 | ₩82,827 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,732 | ₩85,732 | ₩81,676 | ₩84,634 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩83,858 | ₩87,378 | ₩83,309 | ₩87,378 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩80,966 | ₩84,969 | ₩80,966 | ₩84,406 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,672 | ₩81,435 | ₩73,618 | ₩81,248 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,457 | ₩75,438 | ₩72,400 | ₩73,283 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,402 | ₩78,236 | ₩73,752 | ₩74,314 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩73,979 | ₩78,731 | ₩73,591 | ₩77,045 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,511 | ₩77,888 | ₩72,039 | ₩72,815 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩74,970 | ₩75,452 | ₩73,591 | ₩73,792 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,461 | ₩77,995 | ₩73,752 | ₩74,287 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩74,957 | ₩77,433 | ₩73,698 | ₩73,698 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩69,937 | ₩74,515 | ₩69,161 | ₩74,341 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,802 | ₩72,802 | ₩69,910 | ₩69,910 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,603 | ₩73,163 | ₩69,603 | ₩71,932 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,688 | ₩70,539 | ₩66,899 | ₩69,027 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,729 | ₩69,415 | ₩66,417 | ₩67,327 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,214 | ₩70,968 | ₩67,889 | ₩69,134 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,656 | ₩70,406 | ₩67,608 | ₩68,438 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,595 | ₩70,406 | ₩66,818 | ₩70,299 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,094 | ₩69,522 | ₩66,243 | ₩67,782 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,446 | ₩71,436 | ₩68,732 | ₩69,589 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,495 | ₩71,998 | ₩69,147 | ₩70,941 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,549 | ₩71,236 | ₩68,371 | ₩70,151 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩65,908 | ₩68,251 | ₩65,145 | ₩68,251 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,430 | ₩66,430 | ₩63,325 | ₩65,386 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,182 | ₩66,685 | ₩62,241 | ₩66,122 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩62,897 | ₩65,373 | ₩62,187 | ₩64,998 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,549 | ₩69,549 | ₩62,468 | ₩62,723 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,394 | ₩71,356 | ₩66,350 | ₩70,606 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,348 | ₩70,941 | ₩67,488 | ₩67,648 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,470 | ₩72,534 | ₩65,962 | ₩69,884 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,596 | ₩65,600 | ₩62,776 | ₩65,159 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,809 | ₩67,809 | ₩64,851 | ₩65,159 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,803 | ₩70,660 | ₩66,685 | ₩67,581 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,432 | ₩71,249 | ₩68,599 | ₩70,125 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,249 | ₩82,988 | ₩70,312 | ₩70,887 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,484 | ₩82,867 | ₩70,004 | ₩78,571 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩64,998 | ₩66,832 | ₩61,571 | ₩61,826 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,228 | ₩70,058 | ₩63,392 | ₩65,132 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩71,945 | ₩71,945 | ₩68,666 | ₩69,736 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,169 | ₩71,557 | ₩69,603 | ₩70,887 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,287 | ₩74,635 | ₩69,951 | ₩70,687 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,157 | ₩76,041 | ₩72,962 | ₩75,144 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩77,848 | ₩79,936 | ₩75,693 | ₩75,786 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,375 | ₩78,437 | ₩74,662 | ₩78,102 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩75,907 | ₩77,299 | ₩74,609 | ₩76,978 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,201 | ₩76,951 | ₩74,234 | ₩75,438 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩80,846 | ₩81,796 | ₩74,394 | ₩74,970 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,165 | ₩81,676 | ₩77,165 | ₩79,976 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,242 | ₩79,869 | ₩76,242 | ₩78,008 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,257 | ₩74,756 | ₩72,815 | ₩73,859 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,398 | ₩75,398 | ₩73,109 | ₩73,672 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,469 | ₩77,888 | ₩75,827 | ₩75,827 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,779 | ₩76,630 | ₩72,159 | ₩76,630 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,305 | ₩76,014 | ₩74,381 | ₩74,903 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩71,838 | ₩76,563 | ₩71,650 | ₩75,452 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,230 | ₩74,609 | ₩70,780 | ₩71,972 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,130 | ₩69,388 | ₩66,926 | ₩68,384 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,732 | ₩69,482 | ₩67,675 | ₩68,840 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,191 | ₩71,021 | ₩67,488 | ₩69,014 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,792 | ₩74,301 | ₩71,985 | ₩71,998 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,574 | ₩74,327 | ₩70,847 | ₩72,520 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩69,897 | ₩72,199 | ₩68,987 | ₩70,928 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩70,031 | ₩70,499 | ₩68,786 | ₩69,362 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,539 | ₩72,106 | ₩68,625 | ₩70,539 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,262 | ₩71,811 | ₩68,304 | ₩71,436 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,168 | ₩69,669 | ₩63,432 | ₩69,388 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,700 | ₩67,274 | ₩63,700 | ₩65,895 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,227 | ₩62,227 | ₩59,938 | ₩60,688 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,508 | ₩63,486 | ₩61,478 | ₩62,201 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,721 | ₩66,738 | ₩63,552 | ₩63,767 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,635 | ₩69,067 | ₩65,707 | ₩67,274 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,073 | ₩68,639 | ₩65,212 | ₩67,876 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,442 | ₩69,442 | ₩65,480 | ₩66,082 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,664 | ₩72,025 | ₩67,461 | ₩67,889 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,371 | ₩76,777 | ₩73,297 | ₩73,337 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩77,031 | ₩78,316 | ₩75,840 | ₩75,907 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩78,022 | ₩78,945 | ₩73,150 | ₩78,330 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,435 | ₩81,662 | ₩78,209 | ₩80,230 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,487 | ₩86,187 | ₩81,716 | ₩83,148 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩85,022 | ₩86,628 | ₩83,242 | ₩85,584 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,152 | ₩85,999 | ₩81,783 | ₩84,969 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,798 | ₩87,739 | ₩83,510 | ₩86,843 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩88,917 | ₩89,453 | ₩86,347 | ₩88,235 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩89,854 | ₩91,340 | ₩86,669 | ₩91,112 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,748 | ₩96,788 | ₩85,611 | ₩89,881 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩90,028 | ₩94,271 | ₩87,030 | ₩93,937 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,422 | ₩96,373 | ₩88,342 | ₩89,827 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,367 | ₩100,442 | ₩95,703 | ₩97,363 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,706 | ₩99,706 | ₩96,748 | ₩98,314 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩98,849 | ₩101,232 | ₩96,587 | ₩99,933 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,407 | ₩100,509 | ₩97,096 | ₩99,612 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,740 | ₩102,824 | ₩99,304 | ₩99,572 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,478 | ₩108,446 | ₩100,308 | ₩100,897 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩105,006 | ₩106,465 | ₩102,851 | ₩105,193 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,475 | ₩107,536 | ₩104,671 | ₩105,327 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩106,050 | ₩106,532 | ₩103,775 | ₩104,551 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,065 | ₩107,041 | ₩102,530 | ₩105,809 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,444 | ₩105,742 | ₩101,700 | ₩102,463 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩100,027 | ₩105,823 | ₩98,729 | ₩105,675 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,415 | ₩100,576 | ₩93,415 | ₩98,193 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,455 | ₩96,185 | ₩91,032 | ₩93,522 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩90,871 | ₩94,017 | ₩88,850 | ₩93,107 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,076 | ₩92,197 | ₩89,038 | ₩91,902 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,371 | ₩92,371 | ₩90,416 | ₩91,889 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,311 | ₩94,767 | ₩91,019 | ₩92,812 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,126 | ₩98,126 | ₩94,418 | ₩95,208 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,251 | ₩101,459 | ₩97,096 | ₩98,126 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩101,058 | ₩102,329 | ₩99,799 | ₩100,602 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,224 | ₩103,065 | ₩98,086 | ₩100,121 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,130 | ₩100,576 | ₩97,256 | ₩98,715 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,528 | ₩105,742 | ₩101,687 | ₩102,142 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,436 | ₩107,241 | ₩102,436 | ₩105,729 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩99,813 | ₩103,561 | ₩98,220 | ₩102,302 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,121 | ₩102,798 | ₩99,478 | ₩100,683 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,596 | ₩101,499 | ₩95,596 | ₩100,643 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩91,019 | ₩97,176 | ₩90,510 | ₩96,399 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,332 | ₩91,193 | ₩82,332 | ₩89,680 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩87,017 | ₩87,017 | ₩81,328 | ₩82,773 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,259 | ₩86,709 | ₩84,125 | ₩86,428 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩80,913 | ₩88,020 | ₩80,592 | ₩85,491 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,144 | ₩82,854 | ₩80,204 | ₩81,314 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,171 | ₩84,166 | ₩81,475 | ₩82,225 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,751 | ₩83,751 | ₩82,118 | ₩82,466 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,085 | ₩84,219 | ₩82,118 | ₩83,175 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,192 | ₩84,286 | ₩82,144 | ₩83,724 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩82,037 | ₩83,965 | ₩82,037 | ₩83,603 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,662 | ₩82,599 | ₩80,337 | ₩82,278 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩83,858 | ₩85,276 | ₩80,966 | ₩81,475 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩85,879 | ₩85,879 | ₩82,332 | ₩84,018 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,093 | ₩87,311 | ₩84,875 | ₩86,669 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩83,978 | ₩86,642 | ₩83,871 | ₩84,728 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩84,821 | ₩88,020 | ₩84,821 | ₩85,022 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩88,034 | ₩88,516 | ₩84,875 | ₩85,517 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,068 | ₩90,068 | ₩87,057 | ₩87,378 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩85,999 | ₩89,586 | ₩85,999 | ₩89,319 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,261 | ₩87,365 | ₩80,712 | ₩85,852 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,785 | ₩81,729 | ₩78,263 | ₩81,033 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,609 | ₩82,961 | ₩79,093 | ₩79,226 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,311 | ₩82,359 | ₩80,137 | ₩80,900 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩84,808 | ₩84,969 | ₩79,574 | ₩80,618 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩83,001 | ₩88,328 | ₩81,314 | ₩85,156 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,232 | ₩84,232 | ₩81,381 | ₩82,399 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,198 | ₩85,450 | ₩82,077 | ₩83,095 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩82,881 | ₩84,018 | ₩82,559 | ₩83,510 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,552 | ₩85,357 | ₩79,708 | ₩83,336 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,416 | ₩81,596 | ₩71,891 | ₩81,314 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,536 | ₩76,911 | ₩75,131 | ₩75,546 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,694 | ₩80,873 | ₩72,694 | ₩77,031 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩73,886 | ₩73,926 | ₩70,968 | ₩71,490 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,771 | ₩73,859 | ₩71,249 | ₩72,775 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩70,941 | ₩73,471 | ₩70,941 | ₩72,119 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,247 | ₩74,983 | ₩70,553 | ₩71,343 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,631 | ₩75,532 | ₩73,216 | ₩74,247 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,134 | ₩77,941 | ₩74,220 | ₩74,435 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩77,941 | ₩79,253 | ₩75,438 | ₩77,272 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,137 | ₩81,381 | ₩77,741 | ₩77,888 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,555 | ₩82,104 | ₩79,360 | ₩79,882 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩82,934 | ₩83,242 | ₩80,618 | ₩81,234 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩86,936 | ₩86,936 | ₩80,752 | ₩82,720 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,273 | ₩88,449 | ₩81,917 | ₩86,963 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,120 | ₩86,709 | ₩83,282 | ₩85,370 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩86,950 | ₩88,127 | ₩84,915 | ₩86,802 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,632 | ₩88,797 | ₩85,839 | ₩87,592 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩90,015 | ₩91,675 | ₩88,127 | ₩88,302 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,696 | ₩95,637 | ₩89,707 | ₩90,885 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,610 | ₩96,051 | ₩94,164 | ₩94,579 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,604 | ₩98,662 | ₩96,172 | ₩96,614 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,350 | ₩97,992 | ₩96,266 | ₩97,189 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,373 | ₩97,136 | ₩95,516 | ₩95,944 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩97,952 | ₩98,595 | ₩95,503 | ₩96,078 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,409 | ₩98,635 | ₩95,409 | ₩97,497 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,378 | ₩96,614 | ₩94,378 | ₩96,065 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩93,977 | ₩95,623 | ₩93,267 | ₩93,896 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,751 | ₩98,113 | ₩93,883 | ₩94,191 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,314 | ₩100,388 | ₩96,748 | ₩97,778 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,669 | ₩99,050 | ₩93,669 | ₩98,367 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,730 | ₩96,453 | ₩94,244 | ₩94,338 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩98,929 | ₩98,929 | ₩94,338 | ₩94,512 | -4.46% | 7.5만 |
|---|