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 | ₩94,524 | ₩95,664 | ₩92,740 | ₩94,899 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,947 | ₩97,018 | ₩93,370 | ₩95,610 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,367 | ₩98,654 | ₩93,236 | ₩95,167 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,833 | ₩103,710 | ₩99,808 | ₩100,344 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,394 | ₩101,524 | ₩96,508 | ₩100,049 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,913 | ₩104,394 | ₩98,225 | ₩98,762 | -3.09% | 19만 |
| 2026.10.01 | ₩95,382 | ₩98,990 | ₩93,384 | ₩98,963 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,492 | ₩100,586 | ₩95,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,395 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,953 | ₩102,557 | ₩97,890 | ₩100,237 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,881 | ₩103,482 | ₩99,902 | ₩100,451 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,271 | ₩103,992 | ₩97,112 | ₩102,396 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,555 | ₩106,178 | ₩96,602 | ₩99,003 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,699 | ₩110,926 | ₩106,755 | ₩107,036 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩104,126 | ₩110,711 | ₩102,289 | ₩110,631 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,760 | ₩103,134 | ₩99,513 | ₩101,269 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,620 | ₩101,229 | ₩97,447 | ₩99,472 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩104,247 | ₩104,421 | ₩100,049 | ₩100,358 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,895 | ₩107,895 | ₩98,855 | ₩101,243 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,609 | ₩106,165 | ₩102,570 | ₩103,107 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,649 | ₩108,753 | ₩103,187 | ₩105,722 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩109,973 | ₩111,408 | ₩105,883 | ₩106,969 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,454 | ₩107,238 | ₩97,528 | ₩106,956 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩107,211 | ₩108,981 | ₩106,446 | ₩107,385 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,719 | ₩109,893 | ₩106,768 | ₩108,860 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,321 | ₩110,470 | ₩103,295 | ₩109,719 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,858 | ₩104,180 | ₩100,250 | ₩103,643 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,492 | ₩104,797 | ₩99,700 | ₩101,658 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,958 | ₩106,446 | ₩99,231 | ₩100,277 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,513 | ₩107,667 | ₩104,032 | ₩106,795 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩107,224 | ₩108,498 | ₩104,435 | ₩106,513 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩109,008 | ₩111,315 | ₩106,755 | ₩106,929 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩112,160 | ₩115,445 | ₩108,874 | ₩111,006 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,495 | ₩113,004 | ₩108,565 | ₩111,985 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,399 | ₩115,137 | ₩110,121 | ₩111,341 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,696 | ₩115,338 | ₩111,958 | ₩113,460 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩114,131 | ₩114,735 | ₩110,014 | ₩111,221 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩113,072 | ₩117,350 | ₩113,072 | ₩115,553 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,298 | ₩115,566 | ₩110,362 | ₩110,738 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,815 | ₩115,231 | ₩112,320 | ₩114,386 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩120,206 | ₩120,689 | ₩114,654 | ₩116,035 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,703 | ₩121,118 | ₩117,980 | ₩120,206 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩120,984 | ₩122,889 | ₩115,606 | ₩119,657 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,333 | ₩125,799 | ₩119,496 | ₩120,542 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩121,185 | ₩123,184 | ₩118,852 | ₩122,594 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩116,076 | ₩121,869 | ₩113,997 | ₩120,542 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,499 | ₩114,895 | ₩97,273 | ₩114,533 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,747 | ₩101,900 | ₩84,492 | ₩97,286 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,400 | ₩88,327 | ₩81,541 | ₩86,450 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,795 | ₩81,407 | ₩74,795 | ₩81,152 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,529 | ₩72,797 | ₩68,425 | ₩72,717 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,479 | ₩75,479 | ₩71,268 | ₩71,697 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,685 | ₩78,685 | ₩72,435 | ₩74,111 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩79,127 | ₩81,903 | ₩79,127 | ₩80,214 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,959 | ₩81,340 | ₩77,303 | ₩78,054 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩78,135 | ₩80,562 | ₩75,734 | ₩78,336 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,472 | ₩77,424 | ₩74,326 | ₩76,981 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,562 | ₩78,108 | ₩73,562 | ₩77,665 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,828 | ₩76,056 | ₩72,395 | ₩72,998 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩82,158 | ₩82,158 | ₩75,855 | ₩76,083 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,507 | ₩84,975 | ₩79,235 | ₩81,085 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,934 | ₩85,001 | ₩77,934 | ₩83,164 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,433 | ₩81,273 | ₩74,433 | ₩78,765 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,272 | ₩75,801 | ₩72,435 | ₩74,782 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,515 | ₩73,669 | ₩71,443 | ₩72,730 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩70,075 | ₩74,353 | ₩70,075 | ₩72,650 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,626 | ₩70,021 | ₩67,057 | ₩69,471 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,531 | ₩70,531 | ₩65,394 | ₩67,634 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,667 | ₩76,713 | ₩70,732 | ₩71,885 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,445 | ₩78,309 | ₩74,219 | ₩75,681 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,266 | ₩82,359 | ₩75,788 | ₩76,230 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,796 | ₩83,781 | ₩79,623 | ₩81,246 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩84,988 | ₩85,323 | ₩82,292 | ₩82,990 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,900 | ₩85,900 | ₩81,836 | ₩84,800 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩84,022 | ₩87,550 | ₩83,473 | ₩87,550 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩81,126 | ₩85,136 | ₩81,126 | ₩84,572 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,816 | ₩81,595 | ₩73,763 | ₩81,407 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,602 | ₩75,587 | ₩72,542 | ₩73,427 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,552 | ₩78,390 | ₩73,897 | ₩74,460 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩74,125 | ₩78,886 | ₩73,736 | ₩77,196 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,655 | ₩78,041 | ₩72,180 | ₩72,958 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩75,117 | ₩75,600 | ₩73,736 | ₩73,937 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,608 | ₩78,148 | ₩73,897 | ₩74,433 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩75,104 | ₩77,585 | ₩73,843 | ₩73,843 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩70,075 | ₩74,661 | ₩69,297 | ₩74,487 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,945 | ₩72,945 | ₩70,048 | ₩70,048 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,739 | ₩73,307 | ₩69,739 | ₩72,073 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,821 | ₩70,678 | ₩67,030 | ₩69,163 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,862 | ₩69,552 | ₩66,547 | ₩67,459 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,350 | ₩71,107 | ₩68,023 | ₩69,270 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,793 | ₩70,544 | ₩67,741 | ₩68,572 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,728 | ₩70,544 | ₩66,950 | ₩70,437 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,230 | ₩69,659 | ₩66,373 | ₩67,915 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,584 | ₩71,577 | ₩68,868 | ₩69,726 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,632 | ₩72,140 | ₩69,283 | ₩71,080 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,686 | ₩71,375 | ₩68,505 | ₩70,289 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩66,038 | ₩68,385 | ₩65,273 | ₩68,385 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,561 | ₩66,561 | ₩63,449 | ₩65,515 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,308 | ₩66,816 | ₩62,363 | ₩66,252 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩63,020 | ₩65,501 | ₩62,309 | ₩65,126 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,686 | ₩69,686 | ₩62,591 | ₩62,846 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,526 | ₩71,496 | ₩66,480 | ₩70,745 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,484 | ₩71,080 | ₩67,620 | ₩67,781 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,601 | ₩72,676 | ₩66,091 | ₩70,021 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,723 | ₩65,729 | ₩62,899 | ₩65,287 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,942 | ₩67,942 | ₩64,978 | ₩65,287 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,940 | ₩70,799 | ₩66,816 | ₩67,714 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,571 | ₩71,389 | ₩68,733 | ₩70,262 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,403 | ₩83,151 | ₩70,450 | ₩71,027 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,629 | ₩83,030 | ₩70,142 | ₩78,725 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩65,126 | ₩66,963 | ₩61,692 | ₩61,947 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,364 | ₩70,195 | ₩63,516 | ₩65,260 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩72,086 | ₩72,086 | ₩68,800 | ₩69,873 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,308 | ₩71,697 | ₩69,739 | ₩71,027 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,433 | ₩74,782 | ₩70,088 | ₩70,826 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,305 | ₩76,190 | ₩73,106 | ₩75,292 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩78,001 | ₩80,093 | ₩75,841 | ₩75,935 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,525 | ₩78,591 | ₩74,809 | ₩78,256 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩76,056 | ₩77,451 | ₩74,755 | ₩77,129 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,351 | ₩77,102 | ₩74,380 | ₩75,587 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩81,005 | ₩81,957 | ₩74,541 | ₩75,117 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,317 | ₩81,836 | ₩77,317 | ₩80,133 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,391 | ₩80,026 | ₩76,391 | ₩78,162 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,401 | ₩74,903 | ₩72,958 | ₩74,004 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,546 | ₩75,546 | ₩73,253 | ₩73,816 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,619 | ₩78,041 | ₩75,976 | ₩75,976 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,924 | ₩76,780 | ₩72,301 | ₩76,780 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,453 | ₩76,163 | ₩74,527 | ₩75,050 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩71,979 | ₩76,713 | ₩71,791 | ₩75,600 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,374 | ₩74,755 | ₩70,919 | ₩72,113 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,264 | ₩69,525 | ₩67,057 | ₩68,519 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,868 | ₩69,619 | ₩67,808 | ₩68,975 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,329 | ₩71,161 | ₩67,620 | ₩69,149 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,937 | ₩74,447 | ₩72,127 | ₩72,140 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,717 | ₩74,474 | ₩70,987 | ₩72,663 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩70,034 | ₩72,341 | ₩69,122 | ₩71,067 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩70,168 | ₩70,638 | ₩68,921 | ₩69,498 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,678 | ₩72,247 | ₩68,760 | ₩70,678 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,402 | ₩71,952 | ₩68,438 | ₩71,577 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,294 | ₩69,806 | ₩63,557 | ₩69,525 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,825 | ₩67,406 | ₩63,825 | ₩66,024 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,350 | ₩62,350 | ₩60,056 | ₩60,807 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,631 | ₩63,610 | ₩61,599 | ₩62,323 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,850 | ₩66,869 | ₩63,677 | ₩63,892 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,768 | ₩69,203 | ₩65,837 | ₩67,406 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,205 | ₩68,774 | ₩65,340 | ₩68,009 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,578 | ₩69,578 | ₩65,609 | ₩66,212 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,805 | ₩72,167 | ₩67,593 | ₩68,023 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,520 | ₩76,928 | ₩73,441 | ₩73,481 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩77,183 | ₩78,470 | ₩75,989 | ₩76,056 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩78,175 | ₩79,100 | ₩73,293 | ₩78,484 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,595 | ₩81,823 | ₩78,363 | ₩80,388 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,653 | ₩86,356 | ₩81,877 | ₩83,312 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩85,189 | ₩86,799 | ₩83,405 | ₩85,752 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,317 | ₩86,168 | ₩81,944 | ₩85,136 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,967 | ₩87,912 | ₩83,674 | ₩87,013 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩89,092 | ₩89,628 | ₩86,517 | ₩88,408 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩90,031 | ₩91,519 | ₩86,839 | ₩91,291 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,938 | ₩96,978 | ₩85,779 | ₩90,058 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩90,205 | ₩94,456 | ₩87,201 | ₩94,121 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,610 | ₩96,562 | ₩88,515 | ₩90,004 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,560 | ₩100,639 | ₩95,892 | ₩97,555 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,902 | ₩99,902 | ₩96,938 | ₩98,507 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩99,043 | ₩101,430 | ₩96,777 | ₩100,130 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,601 | ₩100,706 | ₩97,286 | ₩99,808 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,940 | ₩103,026 | ₩99,499 | ₩99,767 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,688 | ₩108,659 | ₩100,505 | ₩101,095 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩105,212 | ₩106,674 | ₩103,053 | ₩105,400 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,682 | ₩107,747 | ₩104,877 | ₩105,534 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩106,259 | ₩106,741 | ₩103,979 | ₩104,756 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,268 | ₩107,251 | ₩102,731 | ₩106,017 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,649 | ₩105,950 | ₩101,900 | ₩102,664 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩100,223 | ₩106,031 | ₩98,922 | ₩105,883 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,598 | ₩100,773 | ₩93,598 | ₩98,386 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,638 | ₩96,374 | ₩91,211 | ₩93,705 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩91,050 | ₩94,202 | ₩89,025 | ₩93,290 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,257 | ₩92,378 | ₩89,213 | ₩92,083 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,552 | ₩92,552 | ₩90,594 | ₩92,069 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,497 | ₩94,953 | ₩91,198 | ₩92,995 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,319 | ₩98,319 | ₩94,604 | ₩95,395 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,446 | ₩101,658 | ₩97,286 | ₩98,319 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩101,256 | ₩102,530 | ₩99,995 | ₩100,800 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,419 | ₩103,268 | ₩98,279 | ₩100,317 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,325 | ₩100,773 | ₩97,447 | ₩98,909 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,735 | ₩105,950 | ₩101,886 | ₩102,342 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,637 | ₩107,452 | ₩102,637 | ₩105,937 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩100,009 | ₩103,764 | ₩98,413 | ₩102,503 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,317 | ₩103,000 | ₩99,674 | ₩100,881 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,784 | ₩101,699 | ₩95,784 | ₩100,840 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩91,198 | ₩97,367 | ₩90,688 | ₩96,589 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,494 | ₩91,372 | ₩82,494 | ₩89,856 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩87,188 | ₩87,188 | ₩81,488 | ₩82,936 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,425 | ₩86,879 | ₩84,291 | ₩86,597 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩81,072 | ₩88,193 | ₩80,750 | ₩85,659 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,306 | ₩83,017 | ₩80,361 | ₩81,474 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,333 | ₩84,331 | ₩81,635 | ₩82,386 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,915 | ₩83,915 | ₩82,279 | ₩82,628 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,250 | ₩84,385 | ₩82,279 | ₩83,338 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,358 | ₩84,452 | ₩82,306 | ₩83,888 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩82,198 | ₩84,130 | ₩82,198 | ₩83,768 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,823 | ₩82,762 | ₩80,495 | ₩82,440 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩84,022 | ₩85,444 | ₩81,126 | ₩81,635 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩86,048 | ₩86,048 | ₩82,494 | ₩84,183 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,262 | ₩87,483 | ₩85,042 | ₩86,839 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩84,143 | ₩86,812 | ₩84,036 | ₩84,894 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩84,988 | ₩88,193 | ₩84,988 | ₩85,189 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩88,207 | ₩88,690 | ₩85,042 | ₩85,685 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,245 | ₩90,245 | ₩87,228 | ₩87,550 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩86,168 | ₩89,763 | ₩86,168 | ₩89,494 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,421 | ₩87,536 | ₩80,871 | ₩86,021 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,940 | ₩81,890 | ₩78,416 | ₩81,193 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,769 | ₩83,124 | ₩79,248 | ₩79,382 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,468 | ₩82,520 | ₩80,294 | ₩81,058 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩84,975 | ₩85,136 | ₩79,731 | ₩80,777 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩83,164 | ₩88,502 | ₩81,474 | ₩85,323 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,398 | ₩84,398 | ₩81,541 | ₩82,561 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,359 | ₩85,618 | ₩82,239 | ₩83,258 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩83,043 | ₩84,183 | ₩82,722 | ₩83,674 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,710 | ₩85,524 | ₩79,865 | ₩83,499 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,566 | ₩81,756 | ₩72,033 | ₩81,474 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,686 | ₩77,062 | ₩75,278 | ₩75,694 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,837 | ₩81,032 | ₩72,837 | ₩77,183 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩74,031 | ₩74,071 | ₩71,107 | ₩71,630 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,912 | ₩74,004 | ₩71,389 | ₩72,918 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩71,080 | ₩73,615 | ₩71,080 | ₩72,261 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,393 | ₩75,131 | ₩70,691 | ₩71,483 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,776 | ₩75,681 | ₩73,360 | ₩74,393 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,284 | ₩78,095 | ₩74,366 | ₩74,581 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩78,095 | ₩79,409 | ₩75,587 | ₩77,424 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,294 | ₩81,541 | ₩77,893 | ₩78,041 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,716 | ₩82,266 | ₩79,516 | ₩80,039 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩83,097 | ₩83,405 | ₩80,777 | ₩81,394 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩87,107 | ₩87,107 | ₩80,911 | ₩82,882 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,438 | ₩88,623 | ₩82,078 | ₩87,134 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,289 | ₩86,879 | ₩83,446 | ₩85,538 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩87,120 | ₩88,301 | ₩85,082 | ₩86,973 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,804 | ₩88,971 | ₩86,007 | ₩87,764 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩90,192 | ₩91,855 | ₩88,301 | ₩88,475 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,880 | ₩95,824 | ₩89,883 | ₩91,063 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,798 | ₩96,240 | ₩94,349 | ₩94,765 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,796 | ₩98,855 | ₩96,361 | ₩96,803 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,541 | ₩98,185 | ₩96,455 | ₩97,380 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,562 | ₩97,327 | ₩95,704 | ₩96,133 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩98,145 | ₩98,788 | ₩95,690 | ₩96,267 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,596 | ₩98,829 | ₩95,596 | ₩97,689 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,564 | ₩96,803 | ₩94,564 | ₩96,254 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩94,161 | ₩95,811 | ₩93,451 | ₩94,081 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,943 | ₩98,306 | ₩94,068 | ₩94,376 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,507 | ₩100,586 | ₩96,938 | ₩97,970 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,853 | ₩99,244 | ₩93,853 | ₩98,560 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,918 | ₩96,643 | ₩94,430 | ₩94,524 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩99,124 | ₩99,124 | ₩94,524 | ₩94,698 | -4.46% | 7.5만 |
|---|