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 | ₩94,282 | ₩95,419 | ₩92,503 | ₩94,656 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,707 | ₩96,770 | ₩93,131 | ₩95,365 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,118 | ₩98,402 | ₩92,998 | ₩94,924 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,572 | ₩103,445 | ₩99,552 | ₩100,087 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,145 | ₩101,265 | ₩96,262 | ₩99,793 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,653 | ₩104,127 | ₩97,974 | ₩98,509 | -3.09% | 19만 |
| 2026.10.01 | ₩95,138 | ₩98,736 | ₩93,145 | ₩98,710 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,235 | ₩100,328 | ₩95,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,151 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,693 | ₩102,295 | ₩97,639 | ₩99,980 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,623 | ₩103,218 | ₩99,646 | ₩100,194 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,017 | ₩103,726 | ₩96,864 | ₩102,134 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,288 | ₩105,906 | ₩96,355 | ₩98,750 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,421 | ₩110,642 | ₩106,482 | ₩106,763 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩103,860 | ₩110,428 | ₩102,027 | ₩110,348 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,502 | ₩102,870 | ₩99,258 | ₩101,010 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,365 | ₩100,970 | ₩97,198 | ₩99,218 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩103,980 | ₩104,154 | ₩99,793 | ₩100,101 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,619 | ₩107,619 | ₩98,603 | ₩100,984 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,341 | ₩105,893 | ₩102,308 | ₩102,843 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,382 | ₩108,475 | ₩102,923 | ₩105,452 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩109,692 | ₩111,124 | ₩105,612 | ₩106,696 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,184 | ₩106,963 | ₩97,278 | ₩106,682 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩106,937 | ₩108,702 | ₩106,174 | ₩107,110 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,438 | ₩109,612 | ₩106,495 | ₩108,582 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,057 | ₩110,187 | ₩103,030 | ₩109,438 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,592 | ₩103,913 | ₩99,994 | ₩103,378 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,235 | ₩104,529 | ₩99,445 | ₩101,398 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,689 | ₩106,174 | ₩98,977 | ₩100,021 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,241 | ₩107,391 | ₩103,766 | ₩106,522 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩106,950 | ₩108,221 | ₩104,167 | ₩106,241 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩108,729 | ₩111,030 | ₩106,482 | ₩106,656 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩111,873 | ₩115,150 | ₩108,595 | ₩110,722 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,207 | ₩112,715 | ₩108,288 | ₩111,699 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,107 | ₩114,842 | ₩109,839 | ₩111,057 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,408 | ₩115,043 | ₩111,672 | ₩113,170 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩113,839 | ₩114,441 | ₩109,732 | ₩110,936 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩112,782 | ₩117,050 | ₩112,782 | ₩115,257 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,003 | ₩115,270 | ₩110,080 | ₩110,455 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,521 | ₩114,936 | ₩112,033 | ₩114,093 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩119,899 | ₩120,381 | ₩114,361 | ₩115,739 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,394 | ₩120,809 | ₩117,678 | ₩119,899 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩120,675 | ₩122,574 | ₩115,311 | ₩119,350 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,023 | ₩125,477 | ₩119,190 | ₩120,233 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩120,875 | ₩122,869 | ₩118,548 | ₩122,280 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩115,779 | ₩121,558 | ₩113,705 | ₩120,233 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,245 | ₩114,602 | ₩97,024 | ₩114,240 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,530 | ₩101,639 | ₩84,276 | ₩97,037 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,189 | ₩88,102 | ₩81,333 | ₩86,229 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,604 | ₩81,199 | ₩74,604 | ₩80,945 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,343 | ₩72,611 | ₩68,250 | ₩72,531 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,286 | ₩75,286 | ₩71,086 | ₩71,514 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,483 | ₩78,483 | ₩72,250 | ₩73,922 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩78,925 | ₩81,694 | ₩78,925 | ₩80,008 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,754 | ₩81,132 | ₩77,106 | ₩77,855 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩77,935 | ₩80,356 | ₩75,540 | ₩78,136 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,276 | ₩77,226 | ₩74,136 | ₩76,785 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,373 | ₩77,908 | ₩73,373 | ₩77,467 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,634 | ₩75,862 | ₩72,210 | ₩72,812 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩81,948 | ₩81,948 | ₩75,661 | ₩75,888 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,296 | ₩84,757 | ₩79,032 | ₩80,878 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,734 | ₩84,784 | ₩77,734 | ₩82,951 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,243 | ₩81,065 | ₩74,243 | ₩78,564 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,082 | ₩75,607 | ₩72,250 | ₩74,591 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,330 | ₩73,480 | ₩71,260 | ₩72,544 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩69,895 | ₩74,163 | ₩69,895 | ₩72,464 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,451 | ₩69,842 | ₩66,886 | ₩69,293 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,350 | ₩70,350 | ₩65,227 | ₩67,461 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,474 | ₩76,517 | ₩70,551 | ₩71,701 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,249 | ₩78,109 | ₩74,029 | ₩75,487 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,055 | ₩82,149 | ₩75,594 | ₩76,035 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,587 | ₩83,567 | ₩79,420 | ₩81,038 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩84,771 | ₩85,105 | ₩82,082 | ₩82,777 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,680 | ₩85,680 | ₩81,627 | ₩84,583 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩83,808 | ₩87,326 | ₩83,259 | ₩87,326 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩80,918 | ₩84,918 | ₩80,918 | ₩84,356 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,628 | ₩81,386 | ₩73,574 | ₩81,199 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,414 | ₩75,393 | ₩72,357 | ₩73,240 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,356 | ₩78,189 | ₩73,708 | ₩74,270 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩73,935 | ₩78,684 | ₩73,547 | ₩76,999 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,467 | ₩77,841 | ₩71,996 | ₩72,771 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩74,925 | ₩75,407 | ₩73,547 | ₩73,748 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,417 | ₩77,948 | ₩73,708 | ₩74,243 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩74,912 | ₩77,387 | ₩73,654 | ₩73,654 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩69,895 | ₩74,470 | ₩69,119 | ₩74,296 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,758 | ₩72,758 | ₩69,869 | ₩69,869 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,561 | ₩73,119 | ₩69,561 | ₩71,889 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,648 | ₩70,497 | ₩66,859 | ₩68,986 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,688 | ₩69,374 | ₩66,377 | ₩67,287 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,173 | ₩70,925 | ₩67,849 | ₩69,093 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,614 | ₩70,364 | ₩67,568 | ₩68,397 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,554 | ₩70,364 | ₩66,778 | ₩70,257 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,053 | ₩69,481 | ₩66,203 | ₩67,742 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,404 | ₩71,394 | ₩68,691 | ₩69,548 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,454 | ₩71,955 | ₩69,106 | ₩70,899 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,507 | ₩71,193 | ₩68,330 | ₩70,109 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩65,869 | ₩68,210 | ₩65,106 | ₩68,210 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,391 | ₩66,391 | ₩63,287 | ₩65,347 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,143 | ₩66,645 | ₩62,204 | ₩66,083 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩62,859 | ₩65,334 | ₩62,150 | ₩64,959 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,507 | ₩69,507 | ₩62,431 | ₩62,685 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,354 | ₩71,313 | ₩66,310 | ₩70,564 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,307 | ₩70,899 | ₩67,447 | ₩67,608 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,431 | ₩72,491 | ₩65,922 | ₩69,842 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,558 | ₩65,561 | ₩62,739 | ₩65,120 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,768 | ₩67,768 | ₩64,812 | ₩65,120 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,762 | ₩70,618 | ₩66,645 | ₩67,541 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,390 | ₩71,206 | ₩68,558 | ₩70,083 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,203 | ₩82,938 | ₩70,270 | ₩70,845 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,440 | ₩82,818 | ₩69,962 | ₩78,524 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩64,959 | ₩66,792 | ₩61,535 | ₩61,789 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,186 | ₩70,016 | ₩63,354 | ₩65,093 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩71,902 | ₩71,902 | ₩68,625 | ₩69,695 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,126 | ₩71,514 | ₩69,561 | ₩70,845 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,243 | ₩74,591 | ₩69,909 | ₩70,644 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,112 | ₩75,995 | ₩72,919 | ₩75,099 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩77,801 | ₩79,888 | ₩75,647 | ₩75,741 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,330 | ₩78,390 | ₩74,617 | ₩78,055 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩75,862 | ₩77,253 | ₩74,564 | ₩76,932 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,156 | ₩76,905 | ₩74,189 | ₩75,393 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩80,798 | ₩81,747 | ₩74,350 | ₩74,925 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,119 | ₩81,627 | ₩77,119 | ₩79,928 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,196 | ₩79,821 | ₩76,196 | ₩77,962 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,213 | ₩74,711 | ₩72,771 | ₩73,815 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,353 | ₩75,353 | ₩73,066 | ₩73,628 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,423 | ₩77,841 | ₩75,781 | ₩75,781 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,735 | ₩76,584 | ₩72,116 | ₩76,584 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,260 | ₩75,969 | ₩74,337 | ₩74,858 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩71,795 | ₩76,517 | ₩71,608 | ₩75,407 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,186 | ₩74,564 | ₩70,738 | ₩71,929 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,089 | ₩69,347 | ₩66,886 | ₩68,344 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,691 | ₩69,441 | ₩67,635 | ₩68,798 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,150 | ₩70,979 | ₩67,447 | ₩68,972 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,748 | ₩74,256 | ₩71,942 | ₩71,955 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,531 | ₩74,283 | ₩70,805 | ₩72,477 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩69,855 | ₩72,156 | ₩68,946 | ₩70,885 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩69,989 | ₩70,457 | ₩68,745 | ₩69,320 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,497 | ₩72,062 | ₩68,584 | ₩70,497 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,220 | ₩71,768 | ₩68,263 | ₩71,394 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,130 | ₩69,628 | ₩63,394 | ₩69,347 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,662 | ₩67,233 | ₩63,662 | ₩65,855 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,190 | ₩62,190 | ₩59,903 | ₩60,652 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,471 | ₩63,448 | ₩61,441 | ₩62,163 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,682 | ₩66,698 | ₩63,514 | ₩63,729 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,594 | ₩69,026 | ₩65,668 | ₩67,233 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,033 | ₩68,598 | ₩65,173 | ₩67,835 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,400 | ₩69,400 | ₩65,441 | ₩66,043 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,621 | ₩71,982 | ₩67,421 | ₩67,849 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,326 | ₩76,731 | ₩73,253 | ₩73,293 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩76,985 | ₩78,269 | ₩75,795 | ₩75,862 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩77,975 | ₩78,898 | ₩73,106 | ₩78,283 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,386 | ₩81,614 | ₩78,162 | ₩80,182 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,436 | ₩86,135 | ₩81,667 | ₩83,099 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩84,971 | ₩86,577 | ₩83,192 | ₩85,533 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,102 | ₩85,948 | ₩81,734 | ₩84,918 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,747 | ₩87,687 | ₩83,460 | ₩86,791 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩88,864 | ₩89,399 | ₩86,296 | ₩88,182 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩89,800 | ₩91,285 | ₩86,617 | ₩91,058 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,690 | ₩96,730 | ₩85,560 | ₩89,827 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩89,974 | ₩94,215 | ₩86,978 | ₩93,880 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,365 | ₩96,315 | ₩88,289 | ₩89,774 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,308 | ₩100,382 | ₩95,646 | ₩97,305 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,646 | ₩99,646 | ₩96,690 | ₩98,255 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩98,790 | ₩101,171 | ₩96,529 | ₩99,873 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,348 | ₩100,449 | ₩97,037 | ₩99,552 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,679 | ₩102,763 | ₩99,245 | ₩99,512 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,415 | ₩108,381 | ₩100,248 | ₩100,837 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩104,943 | ₩106,401 | ₩102,790 | ₩105,131 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,412 | ₩107,472 | ₩104,609 | ₩105,264 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩105,987 | ₩106,468 | ₩103,713 | ₩104,489 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,004 | ₩106,977 | ₩102,469 | ₩105,746 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,382 | ₩105,679 | ₩101,639 | ₩102,402 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩99,967 | ₩105,759 | ₩98,669 | ₩105,612 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,359 | ₩100,516 | ₩93,359 | ₩98,134 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,399 | ₩96,128 | ₩90,978 | ₩93,466 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩90,817 | ₩93,961 | ₩88,797 | ₩93,051 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,021 | ₩92,141 | ₩88,984 | ₩91,847 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,315 | ₩92,315 | ₩90,362 | ₩91,834 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,255 | ₩94,710 | ₩90,964 | ₩92,757 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,068 | ₩98,068 | ₩94,362 | ₩95,151 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,191 | ₩101,398 | ₩97,037 | ₩98,068 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩100,997 | ₩102,268 | ₩99,740 | ₩100,542 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,164 | ₩103,004 | ₩98,027 | ₩100,061 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,071 | ₩100,516 | ₩97,198 | ₩98,656 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,465 | ₩105,679 | ₩101,626 | ₩102,081 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,375 | ₩107,177 | ₩102,375 | ₩105,666 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩99,753 | ₩103,499 | ₩98,161 | ₩102,241 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,061 | ₩102,736 | ₩99,419 | ₩100,623 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,539 | ₩101,439 | ₩95,539 | ₩100,582 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩90,964 | ₩97,118 | ₩90,456 | ₩96,342 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,283 | ₩91,138 | ₩82,283 | ₩89,627 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩86,965 | ₩86,965 | ₩81,279 | ₩82,724 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,209 | ₩86,657 | ₩84,075 | ₩86,376 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩80,865 | ₩87,968 | ₩80,544 | ₩85,440 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,095 | ₩82,804 | ₩80,156 | ₩81,266 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,122 | ₩84,115 | ₩81,426 | ₩82,176 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,701 | ₩83,701 | ₩82,069 | ₩82,416 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,035 | ₩84,169 | ₩82,069 | ₩83,125 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,142 | ₩84,236 | ₩82,095 | ₩83,674 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩81,988 | ₩83,915 | ₩81,988 | ₩83,553 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,614 | ₩82,550 | ₩80,289 | ₩82,229 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩83,808 | ₩85,226 | ₩80,918 | ₩81,426 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩85,827 | ₩85,827 | ₩82,283 | ₩83,968 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,042 | ₩87,259 | ₩84,824 | ₩86,617 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩83,928 | ₩86,590 | ₩83,821 | ₩84,677 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩84,771 | ₩87,968 | ₩84,771 | ₩84,971 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩87,981 | ₩88,463 | ₩84,824 | ₩85,466 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,015 | ₩90,015 | ₩87,005 | ₩87,326 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩85,948 | ₩89,533 | ₩85,948 | ₩89,265 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,212 | ₩87,312 | ₩80,664 | ₩85,801 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,738 | ₩81,681 | ₩78,216 | ₩80,985 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,560 | ₩82,911 | ₩79,045 | ₩79,179 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,263 | ₩82,309 | ₩80,089 | ₩80,851 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩84,757 | ₩84,918 | ₩79,527 | ₩80,570 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩82,951 | ₩88,275 | ₩81,266 | ₩85,105 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,182 | ₩84,182 | ₩81,333 | ₩82,349 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,149 | ₩85,399 | ₩82,028 | ₩83,045 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩82,831 | ₩83,968 | ₩82,510 | ₩83,460 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,503 | ₩85,306 | ₩79,661 | ₩83,286 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,370 | ₩81,547 | ₩71,848 | ₩81,266 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,490 | ₩76,865 | ₩75,086 | ₩75,500 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,651 | ₩80,824 | ₩72,651 | ₩76,985 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩73,842 | ₩73,882 | ₩70,925 | ₩71,447 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,728 | ₩73,815 | ₩71,206 | ₩72,731 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩70,899 | ₩73,427 | ₩70,899 | ₩72,076 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,203 | ₩74,939 | ₩70,511 | ₩71,300 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,587 | ₩75,487 | ₩73,173 | ₩74,203 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,089 | ₩77,895 | ₩74,176 | ₩74,390 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩77,895 | ₩79,206 | ₩75,393 | ₩77,226 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,089 | ₩81,333 | ₩77,694 | ₩77,841 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,507 | ₩82,055 | ₩79,313 | ₩79,835 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩82,885 | ₩83,192 | ₩80,570 | ₩81,186 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩86,884 | ₩86,884 | ₩80,704 | ₩82,670 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,222 | ₩88,396 | ₩81,868 | ₩86,911 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,068 | ₩86,657 | ₩83,232 | ₩85,319 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩86,898 | ₩88,075 | ₩84,864 | ₩86,750 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,580 | ₩88,744 | ₩85,787 | ₩87,540 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩89,961 | ₩91,620 | ₩88,075 | ₩88,249 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,640 | ₩95,579 | ₩89,653 | ₩90,831 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,553 | ₩95,994 | ₩94,108 | ₩94,523 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,546 | ₩98,603 | ₩96,114 | ₩96,556 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,292 | ₩97,934 | ₩96,208 | ₩97,131 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,315 | ₩97,078 | ₩95,459 | ₩95,887 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩97,894 | ₩98,536 | ₩95,446 | ₩96,021 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,352 | ₩98,576 | ₩95,352 | ₩97,439 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,322 | ₩96,556 | ₩94,322 | ₩96,007 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩93,921 | ₩95,566 | ₩93,212 | ₩93,840 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,693 | ₩98,054 | ₩93,827 | ₩94,135 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,255 | ₩100,328 | ₩96,690 | ₩97,720 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,613 | ₩98,991 | ₩93,613 | ₩98,308 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,673 | ₩96,395 | ₩94,188 | ₩94,282 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩98,870 | ₩98,870 | ₩94,282 | ₩94,456 | -4.46% | 7.5만 |
|---|