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 | ₩94,556 | ₩95,696 | ₩92,772 | ₩94,932 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,979 | ₩97,051 | ₩93,402 | ₩95,643 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,400 | ₩98,688 | ₩93,268 | ₩95,200 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,868 | ₩103,746 | ₩99,842 | ₩100,379 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,427 | ₩101,559 | ₩96,542 | ₩100,083 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,948 | ₩104,430 | ₩98,259 | ₩98,795 | -3.09% | 19만 |
| 2026.10.01 | ₩95,415 | ₩99,023 | ₩93,416 | ₩98,997 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,526 | ₩100,620 | ₩95,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,428 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,988 | ₩102,592 | ₩97,923 | ₩100,271 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,915 | ₩103,518 | ₩99,936 | ₩100,486 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,305 | ₩104,028 | ₩97,145 | ₩102,431 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,591 | ₩106,214 | ₩96,635 | ₩99,037 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,737 | ₩110,964 | ₩106,791 | ₩107,073 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩104,162 | ₩110,749 | ₩102,324 | ₩110,669 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,794 | ₩103,169 | ₩99,547 | ₩101,304 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,654 | ₩101,264 | ₩97,481 | ₩99,506 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩104,283 | ₩104,457 | ₩100,083 | ₩100,392 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,932 | ₩107,932 | ₩98,889 | ₩101,277 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,645 | ₩106,201 | ₩102,606 | ₩103,142 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,685 | ₩108,790 | ₩103,223 | ₩105,758 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩110,011 | ₩111,447 | ₩105,919 | ₩107,006 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,490 | ₩107,274 | ₩97,561 | ₩106,993 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩107,248 | ₩109,018 | ₩106,483 | ₩107,422 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,756 | ₩109,931 | ₩106,805 | ₩108,898 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,357 | ₩110,508 | ₩103,330 | ₩109,756 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,894 | ₩104,215 | ₩100,285 | ₩103,679 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,526 | ₩104,833 | ₩99,735 | ₩101,693 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,994 | ₩106,483 | ₩99,265 | ₩100,311 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,550 | ₩107,704 | ₩104,068 | ₩106,832 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩107,261 | ₩108,535 | ₩104,470 | ₩106,550 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩109,045 | ₩111,353 | ₩106,791 | ₩106,966 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩112,198 | ₩115,485 | ₩108,911 | ₩111,044 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,533 | ₩113,043 | ₩108,603 | ₩112,024 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,438 | ₩115,176 | ₩110,159 | ₩111,380 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,735 | ₩115,378 | ₩111,997 | ₩113,499 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩114,170 | ₩114,774 | ₩110,051 | ₩111,259 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩113,110 | ₩117,390 | ₩113,110 | ₩115,592 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,337 | ₩115,606 | ₩110,400 | ₩110,776 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,854 | ₩115,270 | ₩112,359 | ₩114,425 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩120,248 | ₩120,731 | ₩114,693 | ₩116,075 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,744 | ₩121,160 | ₩118,021 | ₩120,248 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩121,026 | ₩122,931 | ₩115,646 | ₩119,698 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,375 | ₩125,842 | ₩119,537 | ₩120,583 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩121,227 | ₩123,226 | ₩118,893 | ₩122,636 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩116,115 | ₩121,911 | ₩114,036 | ₩120,583 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,533 | ₩114,935 | ₩97,306 | ₩114,573 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,776 | ₩101,935 | ₩84,521 | ₩97,320 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,428 | ₩88,358 | ₩81,569 | ₩86,480 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,821 | ₩81,435 | ₩74,821 | ₩81,180 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,554 | ₩72,822 | ₩68,448 | ₩72,742 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,505 | ₩75,505 | ₩71,293 | ₩71,722 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,712 | ₩78,712 | ₩72,460 | ₩74,137 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩79,154 | ₩81,932 | ₩79,154 | ₩80,241 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,986 | ₩81,368 | ₩77,330 | ₩78,081 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩78,162 | ₩80,590 | ₩75,760 | ₩78,363 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,498 | ₩77,451 | ₩74,351 | ₩77,008 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,587 | ₩78,135 | ₩73,587 | ₩77,692 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,854 | ₩76,082 | ₩72,420 | ₩73,023 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩82,186 | ₩82,186 | ₩75,881 | ₩76,109 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,535 | ₩85,004 | ₩79,262 | ₩81,113 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,960 | ₩85,031 | ₩77,960 | ₩83,193 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,459 | ₩81,301 | ₩74,459 | ₩78,792 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,298 | ₩75,827 | ₩72,460 | ₩74,808 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,540 | ₩73,694 | ₩71,467 | ₩72,755 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩70,099 | ₩74,378 | ₩70,099 | ₩72,674 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,650 | ₩70,045 | ₩67,080 | ₩69,495 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,555 | ₩70,555 | ₩65,416 | ₩67,657 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,693 | ₩76,740 | ₩70,756 | ₩71,910 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,471 | ₩78,336 | ₩74,244 | ₩75,706 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,294 | ₩82,388 | ₩75,814 | ₩76,257 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,824 | ₩83,810 | ₩79,651 | ₩81,274 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩85,017 | ₩85,353 | ₩82,321 | ₩83,018 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,929 | ₩85,929 | ₩81,864 | ₩84,829 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩84,051 | ₩87,580 | ₩83,501 | ₩87,580 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩81,153 | ₩85,165 | ₩81,153 | ₩84,601 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,842 | ₩81,623 | ₩73,788 | ₩81,435 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,627 | ₩75,613 | ₩72,567 | ₩73,453 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,579 | ₩78,417 | ₩73,922 | ₩74,486 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩74,150 | ₩78,913 | ₩73,761 | ₩77,222 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,681 | ₩78,068 | ₩72,205 | ₩72,983 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩75,143 | ₩75,626 | ₩73,761 | ₩73,962 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,633 | ₩78,175 | ₩73,922 | ₩74,459 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩75,130 | ₩77,612 | ₩73,868 | ₩73,868 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩70,099 | ₩74,687 | ₩69,320 | ₩74,512 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,970 | ₩72,970 | ₩70,072 | ₩70,072 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,763 | ₩73,332 | ₩69,763 | ₩72,098 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,845 | ₩70,702 | ₩67,053 | ₩69,186 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,885 | ₩69,575 | ₩66,570 | ₩67,482 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,374 | ₩71,132 | ₩68,046 | ₩69,294 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,817 | ₩70,568 | ₩67,764 | ₩68,596 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,751 | ₩70,568 | ₩66,973 | ₩70,461 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,253 | ₩69,683 | ₩66,396 | ₩67,939 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,608 | ₩71,601 | ₩68,891 | ₩69,750 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,656 | ₩72,165 | ₩69,307 | ₩71,105 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,710 | ₩71,400 | ₩68,529 | ₩70,313 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩66,060 | ₩68,408 | ₩65,296 | ₩68,408 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,584 | ₩66,584 | ₩63,471 | ₩65,537 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,330 | ₩66,839 | ₩62,384 | ₩66,275 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩63,042 | ₩65,524 | ₩62,331 | ₩65,148 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,710 | ₩69,710 | ₩62,612 | ₩62,867 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,550 | ₩71,521 | ₩66,503 | ₩70,769 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,508 | ₩71,105 | ₩67,643 | ₩67,804 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,624 | ₩72,701 | ₩66,114 | ₩70,045 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,746 | ₩65,752 | ₩62,921 | ₩65,309 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,965 | ₩67,965 | ₩65,001 | ₩65,309 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,964 | ₩70,823 | ₩66,839 | ₩67,737 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,595 | ₩71,413 | ₩68,757 | ₩70,286 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,430 | ₩83,179 | ₩70,474 | ₩71,051 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,654 | ₩83,058 | ₩70,166 | ₩78,752 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩65,148 | ₩66,986 | ₩61,714 | ₩61,969 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,388 | ₩70,219 | ₩63,538 | ₩65,282 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩72,111 | ₩72,111 | ₩68,824 | ₩69,897 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,333 | ₩71,722 | ₩69,763 | ₩71,051 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,459 | ₩74,808 | ₩70,112 | ₩70,850 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,331 | ₩76,216 | ₩73,131 | ₩75,317 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩78,027 | ₩80,120 | ₩75,867 | ₩75,961 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,552 | ₩78,618 | ₩74,834 | ₩78,282 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩76,082 | ₩77,477 | ₩74,781 | ₩77,155 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,377 | ₩77,129 | ₩74,405 | ₩75,613 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩81,033 | ₩81,985 | ₩74,566 | ₩75,143 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,343 | ₩81,864 | ₩77,343 | ₩80,161 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,418 | ₩80,053 | ₩76,418 | ₩78,188 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,426 | ₩74,928 | ₩72,983 | ₩74,029 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,572 | ₩75,572 | ₩73,278 | ₩73,842 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,646 | ₩78,068 | ₩76,002 | ₩76,002 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,949 | ₩76,807 | ₩72,326 | ₩76,807 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,478 | ₩76,189 | ₩74,553 | ₩75,076 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩72,004 | ₩76,740 | ₩71,816 | ₩75,626 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,399 | ₩74,781 | ₩70,944 | ₩72,138 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,287 | ₩69,549 | ₩67,080 | ₩68,542 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,891 | ₩69,642 | ₩67,831 | ₩68,998 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,354 | ₩71,185 | ₩67,643 | ₩69,173 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,962 | ₩74,472 | ₩72,151 | ₩72,165 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,742 | ₩74,499 | ₩71,011 | ₩72,688 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩70,058 | ₩72,366 | ₩69,146 | ₩71,091 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩70,193 | ₩70,662 | ₩68,945 | ₩69,522 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,702 | ₩72,272 | ₩68,784 | ₩70,702 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,427 | ₩71,977 | ₩68,462 | ₩71,601 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,316 | ₩69,830 | ₩63,578 | ₩69,549 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,847 | ₩67,429 | ₩63,847 | ₩66,047 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,371 | ₩62,371 | ₩60,077 | ₩60,828 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,653 | ₩63,632 | ₩61,620 | ₩62,344 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,873 | ₩66,892 | ₩63,699 | ₩63,914 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,791 | ₩69,227 | ₩65,859 | ₩67,429 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,228 | ₩68,797 | ₩65,363 | ₩68,033 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,602 | ₩69,602 | ₩65,631 | ₩66,235 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,829 | ₩72,191 | ₩67,617 | ₩68,046 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,545 | ₩76,954 | ₩73,466 | ₩73,506 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩77,209 | ₩78,497 | ₩76,015 | ₩76,082 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩78,202 | ₩79,128 | ₩73,318 | ₩78,510 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,623 | ₩81,851 | ₩78,390 | ₩80,416 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,682 | ₩86,386 | ₩81,905 | ₩83,340 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩85,218 | ₩86,828 | ₩83,434 | ₩85,782 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,346 | ₩86,198 | ₩81,972 | ₩85,165 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,997 | ₩87,942 | ₩83,702 | ₩87,043 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩89,122 | ₩89,659 | ₩86,547 | ₩88,438 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩90,062 | ₩91,551 | ₩86,869 | ₩91,323 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,971 | ₩97,011 | ₩85,809 | ₩90,088 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩90,236 | ₩94,489 | ₩87,231 | ₩94,153 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,643 | ₩96,595 | ₩88,546 | ₩90,035 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,594 | ₩100,674 | ₩95,924 | ₩97,588 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,936 | ₩99,936 | ₩96,971 | ₩98,541 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩99,077 | ₩101,465 | ₩96,810 | ₩100,164 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,634 | ₩100,741 | ₩97,320 | ₩99,842 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,975 | ₩103,062 | ₩99,533 | ₩99,802 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,724 | ₩108,696 | ₩100,540 | ₩101,130 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩105,249 | ₩106,711 | ₩103,089 | ₩105,436 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,718 | ₩107,784 | ₩104,913 | ₩105,571 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩106,295 | ₩106,778 | ₩104,014 | ₩104,792 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,303 | ₩107,288 | ₩102,767 | ₩106,053 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,685 | ₩105,986 | ₩101,935 | ₩102,699 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩100,258 | ₩106,067 | ₩98,956 | ₩105,919 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,630 | ₩100,808 | ₩93,630 | ₩98,420 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,671 | ₩96,407 | ₩91,242 | ₩93,738 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩91,081 | ₩94,234 | ₩89,055 | ₩93,322 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,289 | ₩92,409 | ₩89,243 | ₩92,114 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,584 | ₩92,584 | ₩90,625 | ₩92,101 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,529 | ₩94,985 | ₩91,229 | ₩93,027 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,353 | ₩98,353 | ₩94,636 | ₩95,428 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,480 | ₩101,693 | ₩97,320 | ₩98,353 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩101,291 | ₩102,565 | ₩100,030 | ₩100,835 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,453 | ₩103,303 | ₩98,312 | ₩100,352 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,359 | ₩100,808 | ₩97,481 | ₩98,943 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,772 | ₩105,986 | ₩101,921 | ₩102,377 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,673 | ₩107,489 | ₩102,673 | ₩105,973 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩100,043 | ₩103,800 | ₩98,447 | ₩102,538 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,352 | ₩103,035 | ₩99,708 | ₩100,915 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,817 | ₩101,734 | ₩95,817 | ₩100,875 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩91,229 | ₩97,400 | ₩90,719 | ₩96,622 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,522 | ₩91,403 | ₩82,522 | ₩89,887 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩87,217 | ₩87,217 | ₩81,516 | ₩82,965 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,454 | ₩86,909 | ₩84,320 | ₩86,627 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩81,100 | ₩88,224 | ₩80,778 | ₩85,688 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,334 | ₩83,045 | ₩80,389 | ₩81,502 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,361 | ₩84,360 | ₩81,663 | ₩82,414 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,944 | ₩83,944 | ₩82,307 | ₩82,656 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,279 | ₩84,413 | ₩82,307 | ₩83,367 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,387 | ₩84,481 | ₩82,334 | ₩83,917 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩82,227 | ₩84,159 | ₩82,227 | ₩83,796 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,851 | ₩82,790 | ₩80,523 | ₩82,468 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩84,051 | ₩85,473 | ₩81,153 | ₩81,663 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩86,077 | ₩86,077 | ₩82,522 | ₩84,212 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,292 | ₩87,513 | ₩85,071 | ₩86,869 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩84,172 | ₩86,842 | ₩84,065 | ₩84,923 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩85,017 | ₩88,224 | ₩85,017 | ₩85,218 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩88,237 | ₩88,720 | ₩85,071 | ₩85,715 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,276 | ₩90,276 | ₩87,258 | ₩87,580 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩86,198 | ₩89,793 | ₩86,198 | ₩89,525 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,449 | ₩87,566 | ₩80,898 | ₩86,050 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,967 | ₩81,918 | ₩78,443 | ₩81,220 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,797 | ₩83,152 | ₩79,275 | ₩79,409 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,496 | ₩82,549 | ₩80,322 | ₩81,086 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩85,004 | ₩85,165 | ₩79,758 | ₩80,805 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩83,193 | ₩88,532 | ₩81,502 | ₩85,353 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,427 | ₩84,427 | ₩81,569 | ₩82,589 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,388 | ₩85,648 | ₩82,267 | ₩83,287 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩83,072 | ₩84,212 | ₩82,750 | ₩83,702 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,737 | ₩85,554 | ₩79,892 | ₩83,528 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,592 | ₩81,784 | ₩72,057 | ₩81,502 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,713 | ₩77,088 | ₩75,304 | ₩75,720 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,862 | ₩81,059 | ₩72,862 | ₩77,209 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩74,056 | ₩74,097 | ₩71,132 | ₩71,655 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,937 | ₩74,029 | ₩71,413 | ₩72,943 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩71,105 | ₩73,640 | ₩71,105 | ₩72,285 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,419 | ₩75,156 | ₩70,716 | ₩71,507 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,801 | ₩75,706 | ₩73,386 | ₩74,419 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,310 | ₩78,121 | ₩74,392 | ₩74,606 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩78,121 | ₩79,436 | ₩75,613 | ₩77,451 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,322 | ₩81,569 | ₩77,920 | ₩78,068 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,744 | ₩82,294 | ₩79,543 | ₩80,067 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩83,126 | ₩83,434 | ₩80,805 | ₩81,422 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩87,137 | ₩87,137 | ₩80,939 | ₩82,911 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,467 | ₩88,653 | ₩82,106 | ₩87,164 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,319 | ₩86,909 | ₩83,474 | ₩85,567 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩87,150 | ₩88,331 | ₩85,111 | ₩87,003 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,835 | ₩89,002 | ₩86,037 | ₩87,794 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩90,223 | ₩91,886 | ₩88,331 | ₩88,505 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,912 | ₩95,857 | ₩89,914 | ₩91,095 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,830 | ₩96,273 | ₩94,382 | ₩94,797 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,829 | ₩98,889 | ₩96,394 | ₩96,837 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,575 | ₩98,219 | ₩96,488 | ₩97,414 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,595 | ₩97,360 | ₩95,737 | ₩96,166 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩98,178 | ₩98,822 | ₩95,723 | ₩96,300 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,629 | ₩98,863 | ₩95,629 | ₩97,722 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,596 | ₩96,837 | ₩94,596 | ₩96,287 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩94,194 | ₩95,844 | ₩93,483 | ₩94,113 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,977 | ₩98,339 | ₩94,100 | ₩94,408 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,541 | ₩100,620 | ₩96,971 | ₩98,004 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,885 | ₩99,278 | ₩93,885 | ₩98,594 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,951 | ₩96,676 | ₩94,462 | ₩94,556 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩99,158 | ₩99,158 | ₩94,556 | ₩94,730 | -4.46% | 7.5만 |
|---|