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 | ₩94,519 | ₩95,659 | ₩92,735 | ₩94,894 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,942 | ₩97,013 | ₩93,365 | ₩95,605 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,362 | ₩98,649 | ₩93,231 | ₩95,162 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,827 | ₩103,705 | ₩99,802 | ₩100,339 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,389 | ₩101,519 | ₩96,503 | ₩100,044 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,908 | ₩104,389 | ₩98,220 | ₩98,756 | -3.09% | 19만 |
| 2026.10.01 | ₩95,377 | ₩98,984 | ₩93,379 | ₩98,958 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,486 | ₩100,580 | ₩95,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,390 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,948 | ₩102,552 | ₩97,885 | ₩100,232 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,875 | ₩103,477 | ₩99,896 | ₩100,446 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,266 | ₩103,987 | ₩97,107 | ₩102,391 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,550 | ₩106,173 | ₩96,597 | ₩98,998 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,694 | ₩110,920 | ₩106,749 | ₩107,031 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩104,121 | ₩110,705 | ₩102,283 | ₩110,625 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,755 | ₩103,128 | ₩99,507 | ₩101,264 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,615 | ₩101,224 | ₩97,442 | ₩99,467 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩104,241 | ₩104,416 | ₩100,044 | ₩100,352 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,889 | ₩107,889 | ₩98,850 | ₩101,237 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,603 | ₩106,159 | ₩102,565 | ₩103,101 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,644 | ₩108,747 | ₩103,182 | ₩105,717 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩109,968 | ₩111,403 | ₩105,877 | ₩106,964 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,448 | ₩107,232 | ₩97,523 | ₩106,950 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩107,205 | ₩108,975 | ₩106,441 | ₩107,379 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,713 | ₩109,887 | ₩106,763 | ₩108,855 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,316 | ₩110,464 | ₩103,289 | ₩109,713 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,852 | ₩104,174 | ₩100,245 | ₩103,638 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,486 | ₩104,791 | ₩99,695 | ₩101,653 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,952 | ₩106,441 | ₩99,226 | ₩100,272 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,508 | ₩107,661 | ₩104,027 | ₩106,789 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩107,219 | ₩108,493 | ₩104,429 | ₩106,508 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩109,002 | ₩111,309 | ₩106,749 | ₩106,924 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩112,154 | ₩115,439 | ₩108,868 | ₩111,000 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,489 | ₩112,999 | ₩108,560 | ₩111,979 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,393 | ₩115,131 | ₩110,115 | ₩111,336 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,690 | ₩115,332 | ₩111,953 | ₩113,455 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩114,125 | ₩114,729 | ₩110,008 | ₩111,215 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩113,066 | ₩117,344 | ₩113,066 | ₩115,547 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,292 | ₩115,560 | ₩110,357 | ₩110,732 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,809 | ₩115,225 | ₩112,315 | ₩114,380 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩120,200 | ₩120,683 | ₩114,648 | ₩116,029 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,696 | ₩121,112 | ₩117,974 | ₩120,200 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩120,978 | ₩122,882 | ₩115,600 | ₩119,650 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,327 | ₩125,792 | ₩119,489 | ₩120,535 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩121,179 | ₩123,177 | ₩118,846 | ₩122,587 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩116,070 | ₩121,863 | ₩113,991 | ₩120,535 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,494 | ₩114,889 | ₩97,268 | ₩114,527 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,742 | ₩101,895 | ₩84,487 | ₩97,281 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,395 | ₩88,323 | ₩81,537 | ₩86,445 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,791 | ₩81,403 | ₩74,791 | ₩81,148 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,525 | ₩72,793 | ₩68,421 | ₩72,713 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,475 | ₩75,475 | ₩71,264 | ₩71,694 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,681 | ₩78,681 | ₩72,431 | ₩74,108 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩79,123 | ₩81,899 | ₩79,123 | ₩80,209 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,955 | ₩81,336 | ₩77,299 | ₩78,050 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩78,131 | ₩80,558 | ₩75,730 | ₩78,332 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,468 | ₩77,420 | ₩74,322 | ₩76,977 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,558 | ₩78,104 | ₩73,558 | ₩77,661 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,824 | ₩76,052 | ₩72,391 | ₩72,994 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩82,154 | ₩82,154 | ₩75,851 | ₩76,079 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,503 | ₩84,970 | ₩79,230 | ₩81,081 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,930 | ₩84,997 | ₩77,930 | ₩83,160 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,429 | ₩81,269 | ₩74,429 | ₩78,761 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,268 | ₩75,797 | ₩72,431 | ₩74,778 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,512 | ₩73,665 | ₩71,439 | ₩72,726 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩70,071 | ₩74,349 | ₩70,071 | ₩72,646 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,623 | ₩70,017 | ₩67,054 | ₩69,467 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,527 | ₩70,527 | ₩65,391 | ₩67,630 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,663 | ₩76,709 | ₩70,728 | ₩71,881 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,441 | ₩78,305 | ₩74,215 | ₩75,677 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,261 | ₩82,355 | ₩75,784 | ₩76,226 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,792 | ₩83,777 | ₩79,619 | ₩81,242 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩84,984 | ₩85,319 | ₩82,288 | ₩82,985 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,896 | ₩85,896 | ₩81,832 | ₩84,796 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩84,018 | ₩87,545 | ₩83,468 | ₩87,545 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩81,121 | ₩85,131 | ₩81,121 | ₩84,568 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,812 | ₩81,591 | ₩73,759 | ₩81,403 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,598 | ₩75,583 | ₩72,538 | ₩73,424 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,548 | ₩78,386 | ₩73,893 | ₩74,456 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩74,121 | ₩78,882 | ₩73,732 | ₩77,192 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,652 | ₩78,037 | ₩72,176 | ₩72,954 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩75,113 | ₩75,596 | ₩73,732 | ₩73,933 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,604 | ₩78,144 | ₩73,893 | ₩74,429 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩75,100 | ₩77,581 | ₩73,839 | ₩73,839 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩70,071 | ₩74,657 | ₩69,293 | ₩74,483 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,941 | ₩72,941 | ₩70,044 | ₩70,044 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,736 | ₩73,303 | ₩69,736 | ₩72,069 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,818 | ₩70,674 | ₩67,027 | ₩69,159 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,858 | ₩69,548 | ₩66,544 | ₩67,456 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,347 | ₩71,104 | ₩68,019 | ₩69,266 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,789 | ₩70,540 | ₩67,737 | ₩68,569 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,724 | ₩70,540 | ₩66,946 | ₩70,433 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,226 | ₩69,655 | ₩66,370 | ₩67,912 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,581 | ₩71,573 | ₩68,864 | ₩69,722 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,628 | ₩72,136 | ₩69,280 | ₩71,077 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,682 | ₩71,372 | ₩68,502 | ₩70,285 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩66,034 | ₩68,381 | ₩65,270 | ₩68,381 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,557 | ₩66,557 | ₩63,446 | ₩65,511 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,304 | ₩66,812 | ₩62,360 | ₩66,249 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩63,017 | ₩65,498 | ₩62,306 | ₩65,122 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,682 | ₩69,682 | ₩62,588 | ₩62,843 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,523 | ₩71,492 | ₩66,477 | ₩70,741 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,481 | ₩71,077 | ₩67,617 | ₩67,778 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,598 | ₩72,673 | ₩66,088 | ₩70,017 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,720 | ₩65,726 | ₩62,896 | ₩65,283 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,939 | ₩67,939 | ₩64,975 | ₩65,283 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,937 | ₩70,795 | ₩66,812 | ₩67,711 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,567 | ₩71,385 | ₩68,730 | ₩70,259 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,399 | ₩83,146 | ₩70,446 | ₩71,023 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,625 | ₩83,026 | ₩70,138 | ₩78,721 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩65,122 | ₩66,960 | ₩61,689 | ₩61,944 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,360 | ₩70,192 | ₩63,513 | ₩65,256 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩72,083 | ₩72,083 | ₩68,797 | ₩69,870 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,305 | ₩71,694 | ₩69,736 | ₩71,023 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,429 | ₩74,778 | ₩70,084 | ₩70,822 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,301 | ₩76,186 | ₩73,102 | ₩75,288 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩77,997 | ₩80,089 | ₩75,838 | ₩75,931 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,521 | ₩78,587 | ₩74,805 | ₩78,251 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩76,052 | ₩77,447 | ₩74,751 | ₩77,125 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,347 | ₩77,098 | ₩74,376 | ₩75,583 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩81,001 | ₩81,953 | ₩74,537 | ₩75,113 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,313 | ₩81,832 | ₩77,313 | ₩80,129 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,387 | ₩80,022 | ₩76,387 | ₩78,158 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,397 | ₩74,899 | ₩72,954 | ₩74,000 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,542 | ₩75,542 | ₩73,249 | ₩73,812 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,615 | ₩78,037 | ₩75,972 | ₩75,972 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,920 | ₩76,776 | ₩72,297 | ₩76,776 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,449 | ₩76,159 | ₩74,523 | ₩75,046 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩71,975 | ₩76,709 | ₩71,787 | ₩75,596 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,370 | ₩74,751 | ₩70,916 | ₩72,109 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,260 | ₩69,521 | ₩67,054 | ₩68,515 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,864 | ₩69,615 | ₩67,805 | ₩68,971 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,326 | ₩71,157 | ₩67,617 | ₩69,146 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,933 | ₩74,443 | ₩72,123 | ₩72,136 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,713 | ₩74,470 | ₩70,983 | ₩72,659 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩70,031 | ₩72,337 | ₩69,119 | ₩71,063 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩70,165 | ₩70,634 | ₩68,918 | ₩69,494 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,674 | ₩72,243 | ₩68,757 | ₩70,674 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,399 | ₩71,948 | ₩68,435 | ₩71,573 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,291 | ₩69,803 | ₩63,553 | ₩69,521 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,822 | ₩67,402 | ₩63,822 | ₩66,021 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,346 | ₩62,346 | ₩60,053 | ₩60,804 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,628 | ₩63,607 | ₩61,595 | ₩62,320 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,847 | ₩66,866 | ₩63,674 | ₩63,889 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,764 | ₩69,199 | ₩65,833 | ₩67,402 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,201 | ₩68,770 | ₩65,337 | ₩68,006 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,575 | ₩69,575 | ₩65,605 | ₩66,209 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,801 | ₩72,163 | ₩67,590 | ₩68,019 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,516 | ₩76,924 | ₩73,437 | ₩73,477 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩77,179 | ₩78,466 | ₩75,985 | ₩76,052 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩78,171 | ₩79,096 | ₩73,289 | ₩78,479 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,591 | ₩81,819 | ₩78,359 | ₩80,384 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,648 | ₩86,351 | ₩81,872 | ₩83,307 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩85,185 | ₩86,794 | ₩83,401 | ₩85,748 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,313 | ₩86,164 | ₩81,939 | ₩85,131 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,963 | ₩87,907 | ₩83,669 | ₩87,009 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩89,087 | ₩89,624 | ₩86,512 | ₩88,403 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩90,026 | ₩91,515 | ₩86,834 | ₩91,287 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,933 | ₩96,973 | ₩85,775 | ₩90,053 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩90,200 | ₩94,452 | ₩87,196 | ₩94,116 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,605 | ₩96,557 | ₩88,511 | ₩89,999 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,555 | ₩100,634 | ₩95,887 | ₩97,549 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,896 | ₩99,896 | ₩96,933 | ₩98,502 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩99,038 | ₩101,425 | ₩96,772 | ₩100,124 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,595 | ₩100,701 | ₩97,281 | ₩99,802 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,935 | ₩103,021 | ₩99,494 | ₩99,762 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,682 | ₩108,653 | ₩100,500 | ₩101,090 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩105,207 | ₩106,669 | ₩103,048 | ₩105,395 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,676 | ₩107,742 | ₩104,872 | ₩105,529 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩106,253 | ₩106,736 | ₩103,973 | ₩104,751 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,262 | ₩107,245 | ₩102,726 | ₩106,012 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,644 | ₩105,945 | ₩101,895 | ₩102,659 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩100,218 | ₩106,025 | ₩98,917 | ₩105,877 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,593 | ₩100,768 | ₩93,593 | ₩98,381 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,634 | ₩96,369 | ₩91,206 | ₩93,701 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩91,045 | ₩94,197 | ₩89,020 | ₩93,285 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,252 | ₩92,373 | ₩89,208 | ₩92,078 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,547 | ₩92,547 | ₩90,589 | ₩92,064 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,492 | ₩94,948 | ₩91,193 | ₩92,990 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,314 | ₩98,314 | ₩94,599 | ₩95,390 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,440 | ₩101,653 | ₩97,281 | ₩98,314 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩101,251 | ₩102,525 | ₩99,990 | ₩100,795 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,414 | ₩103,262 | ₩98,274 | ₩100,312 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,320 | ₩100,768 | ₩97,442 | ₩98,904 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,730 | ₩105,945 | ₩101,881 | ₩102,337 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,632 | ₩107,447 | ₩102,632 | ₩105,931 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩100,004 | ₩103,759 | ₩98,408 | ₩102,498 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,312 | ₩102,994 | ₩99,668 | ₩100,875 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,779 | ₩101,693 | ₩95,779 | ₩100,835 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩91,193 | ₩97,362 | ₩90,683 | ₩96,584 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,489 | ₩91,367 | ₩82,489 | ₩89,852 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩87,183 | ₩87,183 | ₩81,483 | ₩82,932 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,420 | ₩86,875 | ₩84,286 | ₩86,593 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩81,068 | ₩88,189 | ₩80,746 | ₩85,654 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,301 | ₩83,012 | ₩80,357 | ₩81,470 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,328 | ₩84,326 | ₩81,631 | ₩82,382 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,911 | ₩83,911 | ₩82,275 | ₩82,623 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,246 | ₩84,380 | ₩82,275 | ₩83,334 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,353 | ₩84,447 | ₩82,301 | ₩83,884 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩82,194 | ₩84,125 | ₩82,194 | ₩83,763 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,819 | ₩82,757 | ₩80,491 | ₩82,436 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩84,018 | ₩85,440 | ₩81,121 | ₩81,631 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩86,043 | ₩86,043 | ₩82,489 | ₩84,179 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,258 | ₩87,478 | ₩85,037 | ₩86,834 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩84,139 | ₩86,807 | ₩84,031 | ₩84,890 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩84,984 | ₩88,189 | ₩84,984 | ₩85,185 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩88,202 | ₩88,685 | ₩85,037 | ₩85,681 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,241 | ₩90,241 | ₩87,223 | ₩87,545 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩86,164 | ₩89,758 | ₩86,164 | ₩89,490 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,416 | ₩87,532 | ₩80,867 | ₩86,016 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,935 | ₩81,886 | ₩78,412 | ₩81,188 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,765 | ₩83,120 | ₩79,244 | ₩79,378 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,464 | ₩82,516 | ₩80,290 | ₩81,054 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩84,970 | ₩85,131 | ₩79,727 | ₩80,773 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩83,160 | ₩88,497 | ₩81,470 | ₩85,319 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,394 | ₩84,394 | ₩81,537 | ₩82,556 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,355 | ₩85,614 | ₩82,234 | ₩83,254 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩83,039 | ₩84,179 | ₩82,717 | ₩83,669 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,706 | ₩85,520 | ₩79,861 | ₩83,495 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,562 | ₩81,752 | ₩72,029 | ₩81,470 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,682 | ₩77,058 | ₩75,274 | ₩75,690 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,834 | ₩81,027 | ₩72,834 | ₩77,179 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩74,027 | ₩74,067 | ₩71,104 | ₩71,627 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,908 | ₩74,000 | ₩71,385 | ₩72,914 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩71,077 | ₩73,611 | ₩71,077 | ₩72,257 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,389 | ₩75,127 | ₩70,688 | ₩71,479 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,772 | ₩75,677 | ₩73,357 | ₩74,389 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,280 | ₩78,091 | ₩74,362 | ₩74,577 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩78,091 | ₩79,405 | ₩75,583 | ₩77,420 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,290 | ₩81,537 | ₩77,889 | ₩78,037 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,711 | ₩82,261 | ₩79,512 | ₩80,035 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩83,093 | ₩83,401 | ₩80,773 | ₩81,390 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩87,102 | ₩87,102 | ₩80,907 | ₩82,878 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,434 | ₩88,618 | ₩82,073 | ₩87,129 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,284 | ₩86,875 | ₩83,441 | ₩85,533 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩87,116 | ₩88,296 | ₩85,077 | ₩86,968 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,800 | ₩88,967 | ₩86,003 | ₩87,760 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩90,187 | ₩91,850 | ₩88,296 | ₩88,470 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,875 | ₩95,819 | ₩89,879 | ₩91,059 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,793 | ₩96,235 | ₩94,344 | ₩94,760 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,791 | ₩98,850 | ₩96,356 | ₩96,798 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,536 | ₩98,180 | ₩96,450 | ₩97,375 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,557 | ₩97,321 | ₩95,699 | ₩96,128 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩98,140 | ₩98,783 | ₩95,685 | ₩96,262 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,591 | ₩98,823 | ₩95,591 | ₩97,684 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,559 | ₩96,798 | ₩94,559 | ₩96,249 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩94,157 | ₩95,806 | ₩93,446 | ₩94,076 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,938 | ₩98,300 | ₩94,063 | ₩94,371 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,502 | ₩100,580 | ₩96,933 | ₩97,965 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,848 | ₩99,239 | ₩93,848 | ₩98,555 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,913 | ₩96,638 | ₩94,425 | ₩94,519 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩99,118 | ₩99,118 | ₩94,519 | ₩94,693 | -4.46% | 7.5만 |
|---|