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 | ₩94,445 | ₩95,584 | ₩92,662 | ₩94,820 | +0.40% | 16.7만 |
| 2026.10.08 | ₩93,868 | ₩96,937 | ₩93,292 | ₩95,530 | +1.77% | 16.2만 |
| 2026.10.07 | ₩97,285 | ₩98,572 | ₩93,158 | ₩95,088 | -2.26% | 17.5만 |
| 2026.10.06 | ₩101,748 | ₩103,624 | ₩99,724 | ₩100,260 | -1.46% | 13.6만 |
| 2026.10.05 | ₩97,312 | ₩101,440 | ₩96,428 | ₩99,965 | +2.73% | 25.6만 |
| 2026.10.02 | ₩101,828 | ₩104,307 | ₩98,143 | ₩98,679 | -3.09% | 19만 |
| 2026.10.01 | ₩95,302 | ₩98,907 | ₩93,306 | ₩98,880 | +3.75% | 16.2만 |
| 2026.09.30 | ₩100,408 | ₩100,502 | ₩95,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,316 |
| -5.07% |
| 16.9만 |
| 2026.09.29 | ₩101,868 | ₩102,471 | ₩97,808 | ₩100,153 | -1.68% | 15.5만 |
|---|
| 2026.09.28 | ₩100,796 | ₩103,396 | ₩99,818 | ₩100,368 | -0.43% | 17.1만 |
|---|
| 2026.09.25 | ₩99,188 | ₩103,905 | ₩97,031 | ₩102,311 | +3.15% | 14.7만 |
|---|
| 2026.09.24 | ₩104,468 | ₩106,089 | ₩96,522 | ₩98,920 | -5.31% | 28만 |
|---|
| 2026.09.23 | ₩108,609 | ₩110,833 | ₩106,666 | ₩106,947 | -1.53% | 23.9만 |
|---|
| 2026.09.22 | ₩104,039 | ₩110,619 | ₩102,203 | ₩110,538 | +6.25% | 18.2만 |
|---|
| 2026.09.21 | ₩100,676 | ₩103,048 | ₩99,429 | ₩101,185 | +0.51% | 21만 |
|---|
| 2026.09.18 | ₩99,537 | ₩101,145 | ₩97,366 | ₩99,389 | -0.15% | 26.3만 |
|---|
| 2026.09.17 | ₩104,160 | ₩104,334 | ₩99,965 | ₩100,274 | -3.73% | 10.6만 |
|---|
| 2026.09.16 | ₩107,805 | ₩107,805 | ₩98,773 | ₩101,158 | -6.17% | 14.3만 |
|---|
| 2026.09.15 | ₩104,522 | ₩106,076 | ₩102,485 | ₩103,021 | -1.44% | 12.9만 |
|---|
| 2026.09.14 | ₩104,562 | ₩108,662 | ₩103,101 | ₩105,634 | +1.03% | 10.4만 |
|---|
| 2026.09.11 | ₩109,882 | ₩111,315 | ₩105,795 | ₩106,880 | -2.73% | 19.1만 |
|---|
| 2026.09.10 | ₩105,366 | ₩107,148 | ₩97,446 | ₩106,867 | +1.42% | 13.9만 |
|---|
| 2026.09.09 | ₩107,121 | ₩108,890 | ₩106,357 | ₩107,295 | +0.16% | 8.6만 |
|---|
| 2026.09.08 | ₩109,627 | ₩109,801 | ₩106,679 | ₩108,769 | -0.78% | 12만 |
|---|
| 2026.09.04 | ₩103,235 | ₩110,377 | ₩103,208 | ₩109,627 | +6.19% | 20.4만 |
|---|
| 2026.09.03 | ₩103,771 | ₩104,093 | ₩100,166 | ₩103,557 | -0.21% | 16.3만 |
|---|
| 2026.09.02 | ₩100,408 | ₩104,709 | ₩99,617 | ₩101,574 | +1.16% | 10.4만 |
|---|
| 2026.09.01 | ₩104,870 | ₩106,357 | ₩99,148 | ₩100,193 | -4.46% | 11.8만 |
|---|
| 2026.08.31 | ₩106,424 | ₩107,577 | ₩103,945 | ₩106,706 | +0.26% | 15.2만 |
|---|
| 2026.08.28 | ₩107,135 | ₩108,408 | ₩104,347 | ₩106,424 | -0.66% | 11.7만 |
|---|
| 2026.08.27 | ₩108,917 | ₩111,222 | ₩106,666 | ₩106,840 | -1.91% | 13.5만 |
|---|
| 2026.08.26 | ₩112,066 | ₩115,349 | ₩108,783 | ₩110,913 | -1.03% | 15.7만 |
|---|
| 2026.08.25 | ₩112,401 | ₩112,910 | ₩108,475 | ₩111,892 | -0.45% | 12.7만 |
|---|
| 2026.08.24 | ₩114,304 | ₩115,041 | ₩110,029 | ₩111,248 | -2.67% | 13.5만 |
|---|
| 2026.08.21 | ₩112,602 | ₩115,242 | ₩111,865 | ₩113,366 | +0.68% | 15.3만 |
|---|
| 2026.08.20 | ₩114,036 | ₩114,639 | ₩109,922 | ₩111,128 | -2.55% | 13.9만 |
|---|
| 2026.08.19 | ₩112,977 | ₩117,252 | ₩112,977 | ₩115,456 | +2.19% | 10.2만 |
|---|
| 2026.08.18 | ₩115,202 | ₩115,470 | ₩110,270 | ₩110,645 | -3.95% | 13.8만 |
|---|
| 2026.08.17 | ₩114,719 | ₩115,135 | ₩112,227 | ₩114,290 | -0.37% | 11.4만 |
|---|
| 2026.08.14 | ₩120,106 | ₩120,588 | ₩114,558 | ₩115,939 | -3.47% | 12.3만 |
|---|
| 2026.08.13 | ₩120,602 | ₩121,017 | ₩117,882 | ₩120,106 | -0.41% | 14.2만 |
|---|
| 2026.08.12 | ₩120,883 | ₩122,786 | ₩115,510 | ₩119,557 | -1.10% | 18.9만 |
|---|
| 2026.08.11 | ₩121,232 | ₩125,694 | ₩119,396 | ₩120,441 | -0.65% | 22.5만 |
|---|
| 2026.08.10 | ₩121,084 | ₩123,081 | ₩118,753 | ₩122,491 | +1.16% | 21만 |
|---|
| 2026.08.07 | ₩115,979 | ₩121,768 | ₩113,902 | ₩120,441 | +3.85% | 31.2만 |
|---|
| 2026.08.06 | ₩99,416 | ₩114,800 | ₩97,192 | ₩114,438 | +15.11% | 41만 |
|---|
| 2026.08.05 | ₩84,676 | ₩101,815 | ₩84,421 | ₩97,205 | +14.80% | 32.1만 |
|---|
| 2026.08.04 | ₩82,331 | ₩88,254 | ₩81,473 | ₩86,378 | +4.92% | 19만 |
|---|
| 2026.08.03 | ₩74,733 | ₩81,339 | ₩74,733 | ₩81,085 | +8.50% | 19.7만 |
|---|
| 2026.07.31 | ₩72,468 | ₩72,736 | ₩68,368 | ₩72,656 | +0.26% | 17.1만 |
|---|
| 2026.07.30 | ₩75,416 | ₩75,416 | ₩71,209 | ₩71,637 | -5.01% | 11.9만 |
|---|
| 2026.07.29 | ₩78,619 | ₩78,619 | ₩72,374 | ₩74,050 | -5.81% | 15.7만 |
|---|
| 2026.07.28 | ₩79,061 | ₩81,835 | ₩79,061 | ₩80,147 | +1.37% | 11.7만 |
|---|
| 2026.07.27 | ₩79,892 | ₩81,272 | ₩77,239 | ₩77,989 | -2.38% | 11만 |
|---|
| 2026.07.24 | ₩78,070 | ₩80,495 | ₩75,671 | ₩78,271 | +0.26% | 12만 |
|---|
| 2026.07.23 | ₩76,408 | ₩77,359 | ₩74,264 | ₩76,917 | +0.67% | 11만 |
|---|
| 2026.07.22 | ₩73,500 | ₩78,043 | ₩73,500 | ₩77,601 | +5.58% | 11.8만 |
|---|
| 2026.07.21 | ₩75,765 | ₩75,993 | ₩72,334 | ₩72,937 | -3.73% | 30.6만 |
|---|
| 2026.07.20 | ₩82,090 | ₩82,090 | ₩75,792 | ₩76,019 | -7.39% | 21만 |
|---|
| 2026.07.17 | ₩82,438 | ₩84,904 | ₩79,168 | ₩81,018 | -1.72% | 16.2만 |
|---|
| 2026.07.16 | ₩77,869 | ₩84,930 | ₩77,869 | ₩83,095 | +6.71% | 15.9만 |
|---|
| 2026.07.15 | ₩74,371 | ₩81,205 | ₩74,371 | ₩78,699 | +5.82% | 18.4만 |
|---|
| 2026.07.14 | ₩74,210 | ₩75,738 | ₩72,374 | ₩74,720 | +0.69% | 13.2만 |
|---|
| 2026.07.13 | ₩72,455 | ₩73,607 | ₩71,383 | ₩72,669 | +0.30% | 9.5만 |
|---|
| 2026.07.10 | ₩70,016 | ₩74,291 | ₩70,016 | ₩72,589 | +3.67% | 11.4만 |
|---|
| 2026.07.09 | ₩68,569 | ₩69,962 | ₩67,001 | ₩69,413 | +1.23% | 9.6만 |
|---|
| 2026.07.08 | ₩70,472 | ₩70,472 | ₩65,339 | ₩67,577 | -4.11% | 16.6만 |
|---|
| 2026.07.07 | ₩75,604 | ₩76,649 | ₩70,673 | ₩71,825 | -5.00% | 14.5만 |
|---|
| 2026.07.06 | ₩76,381 | ₩78,244 | ₩74,157 | ₩75,617 | -1.00% | 14.3만 |
|---|
| 2026.07.02 | ₩82,197 | ₩82,291 | ₩75,725 | ₩76,167 | -7.34% | 16.1만 |
|---|
| 2026.07.01 | ₩81,728 | ₩83,711 | ₩79,557 | ₩81,178 | -0.67% | 19.7만 |
|---|
| 2026.06.30 | ₩84,917 | ₩85,252 | ₩82,224 | ₩82,920 | -2.35% | 18.2만 |
|---|
| 2026.06.29 | ₩85,828 | ₩85,828 | ₩81,768 | ₩84,729 | -1.28% | 13.6만 |
|---|
| 2026.06.26 | ₩83,952 | ₩87,477 | ₩83,403 | ₩87,477 | +4.20% | 36.5만 |
|---|
| 2026.06.25 | ₩81,058 | ₩85,064 | ₩81,058 | ₩84,502 | +4.25% | 15.2만 |
|---|
| 2026.06.24 | ₩73,755 | ₩81,527 | ₩73,701 | ₩81,339 | +10.28% | 24.5만 |
|---|
| 2026.06.23 | ₩73,540 | ₩75,524 | ₩72,482 | ₩73,366 | -0.24% | 10.6만 |
|---|
| 2026.06.22 | ₩76,488 | ₩78,324 | ₩73,835 | ₩74,398 | -2.73% | 9.8만 |
|---|
| 2026.06.18 | ₩74,063 | ₩78,820 | ₩73,674 | ₩77,132 | +4.14% | 31.6만 |
|---|
| 2026.06.17 | ₩73,594 | ₩77,976 | ₩72,120 | ₩72,897 | -0.95% | 12.5만 |
|---|
| 2026.06.16 | ₩75,055 | ₩75,537 | ₩73,674 | ₩73,875 | -1.57% | 6.9만 |
|---|
| 2026.06.15 | ₩74,545 | ₩78,083 | ₩73,835 | ₩74,371 | -0.23% | 8.8만 |
|---|
| 2026.06.12 | ₩75,041 | ₩77,520 | ₩73,782 | ₩73,782 | -1.68% | 10.9만 |
|---|
| 2026.06.11 | ₩70,016 | ₩74,599 | ₩69,239 | ₩74,425 | +6.30% | 7.7만 |
|---|
| 2026.06.10 | ₩72,884 | ₩72,884 | ₩69,989 | ₩69,989 | -3.97% | 6.3만 |
|---|
| 2026.06.09 | ₩69,681 | ₩73,245 | ₩69,681 | ₩72,013 | +3.35% | 10.5만 |
|---|
| 2026.06.08 | ₩67,765 | ₩70,619 | ₩66,974 | ₩69,105 | +1.98% | 9.1만 |
|---|
| 2026.06.05 | ₩67,805 | ₩69,493 | ₩66,492 | ₩67,403 | -0.59% | 10.4만 |
|---|
| 2026.06.04 | ₩69,292 | ₩71,048 | ₩67,966 | ₩69,212 | -0.12% | 9.8만 |
|---|
| 2026.06.03 | ₩69,735 | ₩70,485 | ₩67,684 | ₩68,515 | -1.75% | 11.4만 |
|---|
| 2026.06.02 | ₩67,671 | ₩70,485 | ₩66,894 | ₩70,378 | +4.00% | 13.1만 |
|---|
| 2026.06.01 | ₩69,172 | ₩69,601 | ₩66,318 | ₩67,859 | -1.90% | 9만 |
|---|
| 2026.05.29 | ₩70,525 | ₩71,517 | ₩68,810 | ₩69,668 | -1.22% | 26만 |
|---|
| 2026.05.28 | ₩69,574 | ₩72,080 | ₩69,225 | ₩71,021 | +2.08% | 9.2만 |
|---|
| 2026.05.27 | ₩69,627 | ₩71,316 | ₩68,448 | ₩70,230 | +0.87% | 12.7만 |
|---|
| 2026.05.26 | ₩65,983 | ₩68,328 | ₩65,219 | ₩68,328 | +3.55% | 10.3만 |
|---|
| 2026.05.22 | ₩66,505 | ₩66,505 | ₩63,396 | ₩65,460 | -1.57% | 19만 |
|---|
| 2026.05.21 | ₩64,254 | ₩66,760 | ₩62,311 | ₩66,197 | +3.02% | 8.1만 |
|---|
| 2026.05.20 | ₩62,968 | ₩65,447 | ₩62,257 | ₩65,071 | +3.34% | 13.5만 |
|---|
| 2026.05.19 | ₩69,627 | ₩69,627 | ₩62,539 | ₩62,793 | -9.82% | 16.2만 |
|---|
| 2026.05.18 | ₩67,470 | ₩71,436 | ₩66,425 | ₩70,686 | +4.77% | 34만 |
|---|
| 2026.05.15 | ₩69,426 | ₩71,021 | ₩67,564 | ₩67,725 | -2.45% | 18.9만 |
|---|
| 2026.05.14 | ₩66,545 | ₩72,616 | ₩66,036 | ₩69,962 | +5.13% | 17.3만 |
|---|
| 2026.05.13 | ₩64,669 | ₩65,674 | ₩62,847 | ₩65,232 | +0.87% | 15.3만 |
|---|
| 2026.05.12 | ₩67,885 | ₩67,885 | ₩64,924 | ₩65,232 | -3.91% | 12.5만 |
|---|
| 2026.05.11 | ₩69,882 | ₩70,740 | ₩66,760 | ₩67,658 | -3.18% | 15.4만 |
|---|
| 2026.05.08 | ₩70,512 | ₩71,329 | ₩68,676 | ₩70,204 | -0.44% | 10.9만 |
|---|
| 2026.05.07 | ₩78,338 | ₩83,081 | ₩70,391 | ₩70,967 | -9.41% | 15만 |
|---|
| 2026.05.06 | ₩73,567 | ₩82,961 | ₩70,083 | ₩78,659 | +6.92% | 30.9만 |
|---|
| 2026.05.05 | ₩65,071 | ₩66,907 | ₩61,641 | ₩61,896 | -4.88% | 28만 |
|---|
| 2026.05.04 | ₩69,306 | ₩70,137 | ₩63,463 | ₩65,205 | -5.92% | 10.8만 |
|---|
| 2026.05.01 | ₩72,026 | ₩72,026 | ₩68,743 | ₩69,815 | -3.07% | 9만 |
|---|
| 2026.04.30 | ₩71,249 | ₩71,637 | ₩69,681 | ₩70,967 | -0.39% | 11.8만 |
|---|
| 2026.04.29 | ₩74,371 | ₩74,720 | ₩70,029 | ₩70,766 | -4.85% | 10만 |
|---|
| 2026.04.28 | ₩75,242 | ₩76,127 | ₩73,044 | ₩75,229 | -0.02% | 8.8만 |
|---|
| 2026.04.27 | ₩77,936 | ₩80,026 | ₩75,778 | ₩75,872 | -2.65% | 5.8만 |
|---|
| 2026.04.24 | ₩76,462 | ₩78,525 | ₩74,746 | ₩78,190 | +2.26% | 7.4만 |
|---|
| 2026.04.23 | ₩75,993 | ₩77,386 | ₩74,693 | ₩77,065 | +1.41% | 6.4만 |
|---|
| 2026.04.22 | ₩76,287 | ₩77,038 | ₩74,318 | ₩75,524 | -1.00% | 5.4만 |
|---|
| 2026.04.21 | ₩80,937 | ₩81,889 | ₩74,478 | ₩75,055 | -7.27% | 9만 |
|---|
| 2026.04.20 | ₩77,252 | ₩81,768 | ₩77,252 | ₩80,066 | +3.64% | 10.4만 |
|---|
| 2026.04.17 | ₩76,328 | ₩79,959 | ₩76,328 | ₩78,096 | +2.32% | 11.1만 |
|---|
| 2026.04.16 | ₩73,339 | ₩74,840 | ₩72,897 | ₩73,942 | +0.82% | 6.8만 |
|---|
| 2026.04.15 | ₩75,483 | ₩75,483 | ₩73,192 | ₩73,755 | -2.29% | 5.8만 |
|---|
| 2026.04.14 | ₩76,555 | ₩77,976 | ₩75,912 | ₩75,912 | -0.84% | 5.8만 |
|---|
| 2026.04.13 | ₩73,862 | ₩76,716 | ₩72,240 | ₩76,716 | +3.86% | 5.8만 |
|---|
| 2026.04.10 | ₩75,390 | ₩76,100 | ₩74,465 | ₩74,988 | -0.53% | 6.2만 |
|---|
| 2026.04.09 | ₩71,919 | ₩76,649 | ₩71,731 | ₩75,537 | +5.03% | 12.2만 |
|---|
| 2026.04.08 | ₩73,312 | ₩74,693 | ₩70,860 | ₩72,053 | -1.72% | 17.9만 |
|---|
| 2026.04.07 | ₩68,207 | ₩69,467 | ₩67,001 | ₩68,462 | +0.37% | 8.8만 |
|---|
| 2026.04.06 | ₩68,810 | ₩69,560 | ₩67,751 | ₩68,917 | +0.16% | 9.9만 |
|---|
| 2026.04.02 | ₩70,271 | ₩71,101 | ₩67,564 | ₩69,091 | -1.68% | 7.6만 |
|---|
| 2026.04.01 | ₩73,875 | ₩74,385 | ₩72,066 | ₩72,080 | -2.43% | 10.4만 |
|---|
| 2026.03.31 | ₩72,656 | ₩74,411 | ₩70,927 | ₩72,602 | -0.07% | 16.5만 |
|---|
| 2026.03.30 | ₩69,976 | ₩72,281 | ₩69,065 | ₩71,008 | +1.47% | 8.6만 |
|---|
| 2026.03.27 | ₩70,110 | ₩70,579 | ₩68,864 | ₩69,440 | -0.96% | 7.5만 |
|---|
| 2026.03.26 | ₩70,619 | ₩72,187 | ₩68,703 | ₩70,619 | 0.00% | 7.6만 |
|---|
| 2026.03.25 | ₩71,343 | ₩71,892 | ₩68,381 | ₩71,517 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩64,241 | ₩69,748 | ₩63,504 | ₩69,467 | +8.14% | 11.7만 |
|---|
| 2026.03.23 | ₩63,772 | ₩67,349 | ₩63,772 | ₩65,969 | +3.45% | 14.3만 |
|---|
| 2026.03.20 | ₩62,298 | ₩62,298 | ₩60,006 | ₩60,757 | -2.47% | 61.7만 |
|---|
| 2026.03.19 | ₩62,579 | ₩63,557 | ₩61,547 | ₩62,271 | -0.49% | 13.4만 |
|---|
| 2026.03.18 | ₩65,795 | ₩66,813 | ₩63,624 | ₩63,839 | -2.97% | 11.2만 |
|---|
| 2026.03.17 | ₩67,711 | ₩69,145 | ₩65,782 | ₩67,349 | -0.53% | 9.2만 |
|---|
| 2026.03.16 | ₩67,148 | ₩68,716 | ₩65,286 | ₩67,952 | +1.20% | 9.4만 |
|---|
| 2026.03.13 | ₩69,520 | ₩69,520 | ₩65,554 | ₩66,157 | -4.84% | 11.2만 |
|---|
| 2026.03.12 | ₩71,745 | ₩72,106 | ₩67,537 | ₩67,966 | -5.27% | 13.5만 |
|---|
| 2026.03.11 | ₩75,457 | ₩76,864 | ₩73,379 | ₩73,420 | -2.70% | 11.9만 |
|---|
| 2026.03.10 | ₩77,118 | ₩78,405 | ₩75,926 | ₩75,993 | -1.46% | 7.8만 |
|---|
| 2026.03.09 | ₩78,110 | ₩79,034 | ₩73,232 | ₩78,418 | +0.39% | 17.8만 |
|---|
| 2026.03.06 | ₩81,527 | ₩81,755 | ₩78,297 | ₩80,321 | -1.48% | 7.3만 |
|---|
| 2026.03.05 | ₩84,582 | ₩86,284 | ₩81,808 | ₩83,242 | -1.58% | 6.2만 |
|---|
| 2026.03.04 | ₩85,118 | ₩86,726 | ₩83,336 | ₩85,681 | +0.66% | 4.9만 |
|---|
| 2026.03.03 | ₩84,247 | ₩86,096 | ₩81,875 | ₩85,064 | +0.97% | 5.7만 |
|---|
| 2026.03.02 | ₩85,895 | ₩87,838 | ₩83,604 | ₩86,940 | +1.22% | 7.6만 |
|---|
| 2026.02.27 | ₩89,018 | ₩89,554 | ₩86,445 | ₩88,334 | -0.77% | 9.4만 |
|---|
| 2026.02.26 | ₩89,956 | ₩91,443 | ₩86,766 | ₩91,215 | +1.40% | 8.8만 |
|---|
| 2026.02.25 | ₩96,857 | ₩96,897 | ₩85,708 | ₩89,982 | -7.10% | 14.2만 |
|---|
| 2026.02.24 | ₩90,130 | ₩94,378 | ₩87,128 | ₩94,043 | +4.34% | 16.7만 |
|---|
| 2026.02.23 | ₩95,530 | ₩96,481 | ₩88,441 | ₩89,929 | -5.86% | 13.3만 |
|---|
| 2026.02.20 | ₩98,478 | ₩100,555 | ₩95,811 | ₩97,473 | -1.02% | 6.5만 |
|---|
| 2026.02.19 | ₩99,818 | ₩99,818 | ₩96,857 | ₩98,424 | -1.40% | 5만 |
|---|
| 2026.02.18 | ₩98,960 | ₩101,346 | ₩96,696 | ₩100,046 | +1.10% | 7만 |
|---|
| 2026.02.17 | ₩98,518 | ₩100,622 | ₩97,205 | ₩99,724 | +1.22% | 5.5만 |
|---|
| 2026.02.13 | ₩101,855 | ₩102,940 | ₩99,416 | ₩99,684 | -2.13% | 7.1만 |
|---|
| 2026.02.12 | ₩106,599 | ₩108,568 | ₩100,421 | ₩101,011 | -5.24% | 8.1만 |
|---|
| 2026.02.11 | ₩105,125 | ₩106,585 | ₩102,967 | ₩105,312 | +0.18% | 7.1만 |
|---|
| 2026.02.10 | ₩105,594 | ₩107,657 | ₩104,790 | ₩105,446 | -0.14% | 6.6만 |
|---|
| 2026.02.09 | ₩106,170 | ₩106,652 | ₩103,892 | ₩104,669 | -1.41% | 5.2만 |
|---|
| 2026.02.06 | ₩103,182 | ₩107,161 | ₩102,646 | ₩105,929 | +2.66% | 6.4만 |
|---|
| 2026.02.05 | ₩104,562 | ₩105,862 | ₩101,815 | ₩102,579 | -1.90% | 10.2만 |
|---|
| 2026.02.04 | ₩100,140 | ₩105,942 | ₩98,840 | ₩105,795 | +5.65% | 13.1만 |
|---|
| 2026.02.03 | ₩93,520 | ₩100,689 | ₩93,520 | ₩98,304 | +5.12% | 9.9만 |
|---|
| 2026.02.02 | ₩93,560 | ₩96,294 | ₩91,135 | ₩93,627 | +0.07% | 9.9만 |
|---|
| 2026.01.30 | ₩90,974 | ₩94,123 | ₩88,951 | ₩93,212 | +2.46% | 15.3만 |
|---|
| 2026.01.29 | ₩92,180 | ₩92,301 | ₩89,138 | ₩92,006 | -0.19% | 8.9만 |
|---|
| 2026.01.28 | ₩92,475 | ₩92,475 | ₩90,518 | ₩91,992 | -0.52% | 6.6만 |
|---|
| 2026.01.27 | ₩94,418 | ₩94,873 | ₩91,121 | ₩92,917 | -1.59% | 5.7만 |
|---|
| 2026.01.26 | ₩98,237 | ₩98,237 | ₩94,525 | ₩95,316 | -2.97% | 7.9만 |
|---|
| 2026.01.23 | ₩99,362 | ₩101,574 | ₩97,205 | ₩98,237 | -1.13% | 6.8만 |
|---|
| 2026.01.22 | ₩101,172 | ₩102,445 | ₩99,912 | ₩100,716 | -0.45% | 7만 |
|---|
| 2026.01.21 | ₩99,336 | ₩103,182 | ₩98,197 | ₩100,234 | +0.90% | 8.9만 |
|---|
| 2026.01.20 | ₩99,242 | ₩100,689 | ₩97,366 | ₩98,826 | -0.42% | 7.3만 |
|---|
| 2026.01.16 | ₩105,647 | ₩105,862 | ₩101,801 | ₩102,257 | -3.21% | 10.7만 |
|---|
| 2026.01.15 | ₩102,552 | ₩107,362 | ₩102,552 | ₩105,848 | +3.21% | 12.3만 |
|---|
| 2026.01.14 | ₩99,925 | ₩103,677 | ₩98,331 | ₩102,418 | +2.49% | 10.1만 |
|---|
| 2026.01.13 | ₩100,234 | ₩102,914 | ₩99,590 | ₩100,796 | +0.56% | 8.4만 |
|---|
| 2026.01.12 | ₩95,704 | ₩101,614 | ₩95,704 | ₩100,756 | +5.28% | 22.8만 |
|---|
| 2026.01.09 | ₩91,121 | ₩97,285 | ₩90,612 | ₩96,508 | +5.91% | 15.1만 |
|---|
| 2026.01.08 | ₩82,425 | ₩91,296 | ₩82,425 | ₩89,781 | +8.93% | 10.1만 |
|---|
| 2026.01.07 | ₩87,115 | ₩87,115 | ₩81,420 | ₩82,867 | -4.88% | 10.7만 |
|---|
| 2026.01.06 | ₩84,354 | ₩86,806 | ₩84,220 | ₩86,525 | +2.57% | 6.7만 |
|---|
| 2026.01.05 | ₩81,004 | ₩88,120 | ₩80,683 | ₩85,587 | +5.66% | 8.1만 |
|---|
| 2026.01.02 | ₩82,237 | ₩82,947 | ₩80,294 | ₩81,406 | -1.01% | 6.4만 |
|---|
| 2025.12.31 | ₩82,264 | ₩84,260 | ₩81,567 | ₩82,317 | +0.07% | 8.2만 |
|---|
| 2025.12.30 | ₩83,845 | ₩83,845 | ₩82,210 | ₩82,559 | -1.53% | 4.2만 |
|---|
| 2025.12.29 | ₩84,180 | ₩84,314 | ₩82,210 | ₩83,269 | -1.08% | 6.1만 |
|---|
| 2025.12.26 | ₩84,287 | ₩84,381 | ₩82,237 | ₩83,818 | -0.56% | 3.9만 |
|---|
| 2025.12.24 | ₩82,130 | ₩84,059 | ₩82,130 | ₩83,698 | +1.91% | 3.6만 |
|---|
| 2025.12.23 | ₩81,755 | ₩82,693 | ₩80,428 | ₩82,371 | +0.75% | 11.3만 |
|---|
| 2025.12.22 | ₩83,952 | ₩85,373 | ₩81,058 | ₩81,567 | -2.84% | 7.6만 |
|---|
| 2025.12.19 | ₩85,976 | ₩85,976 | ₩82,425 | ₩84,113 | -2.17% | 36.2만 |
|---|
| 2025.12.18 | ₩86,190 | ₩87,410 | ₩84,971 | ₩86,766 | +0.67% | 9.6만 |
|---|
| 2025.12.17 | ₩84,073 | ₩86,739 | ₩83,966 | ₩84,823 | +0.89% | 9.2만 |
|---|
| 2025.12.16 | ₩84,917 | ₩88,120 | ₩84,917 | ₩85,118 | +0.24% | 6.9만 |
|---|
| 2025.12.15 | ₩88,133 | ₩88,616 | ₩84,971 | ₩85,614 | -2.86% | 7.2만 |
|---|
| 2025.12.12 | ₩90,170 | ₩90,170 | ₩87,155 | ₩87,477 | -2.99% | 8.2만 |
|---|
| 2025.12.11 | ₩86,096 | ₩89,688 | ₩86,096 | ₩89,420 | +3.86% | 9.7만 |
|---|
| 2025.12.10 | ₩81,353 | ₩87,463 | ₩80,803 | ₩85,949 | +5.65% | 10만 |
|---|
| 2025.12.09 | ₩78,874 | ₩81,822 | ₩78,351 | ₩81,125 | +2.85% | 8.4만 |
|---|
| 2025.12.08 | ₩81,701 | ₩83,054 | ₩79,182 | ₩79,316 | -2.92% | 7.6만 |
|---|
| 2025.12.05 | ₩80,401 | ₩82,451 | ₩80,227 | ₩80,991 | +0.73% | 7.9만 |
|---|
| 2025.12.04 | ₩84,904 | ₩85,064 | ₩79,664 | ₩80,709 | -4.94% | 9.9만 |
|---|
| 2025.12.03 | ₩83,095 | ₩88,428 | ₩81,406 | ₩85,252 | +2.60% | 11.8만 |
|---|
| 2025.12.02 | ₩84,327 | ₩84,327 | ₩81,473 | ₩82,492 | -2.18% | 14.1만 |
|---|
| 2025.12.01 | ₩82,291 | ₩85,547 | ₩82,170 | ₩83,188 | +1.09% | 7.5만 |
|---|
| 2025.11.28 | ₩82,974 | ₩84,113 | ₩82,652 | ₩83,604 | +0.76% | 3.5만 |
|---|
| 2025.11.26 | ₩80,642 | ₩85,453 | ₩79,798 | ₩83,430 | +3.46% | 13.8만 |
|---|
| 2025.11.25 | ₩76,502 | ₩81,688 | ₩71,972 | ₩81,406 | +6.41% | 8.6만 |
|---|
| 2025.11.24 | ₩76,622 | ₩76,998 | ₩75,215 | ₩75,631 | -1.29% | 7.1만 |
|---|
| 2025.11.21 | ₩72,776 | ₩80,964 | ₩72,776 | ₩77,118 | +5.97% | 29.9만 |
|---|
| 2025.11.20 | ₩73,969 | ₩74,009 | ₩71,048 | ₩71,570 | -3.24% | 6.9만 |
|---|
| 2025.11.19 | ₩71,852 | ₩73,942 | ₩71,329 | ₩72,857 | +1.40% | 8.4만 |
|---|
| 2025.11.18 | ₩71,021 | ₩73,554 | ₩71,021 | ₩72,200 | +1.66% | 14.3만 |
|---|
| 2025.11.17 | ₩74,331 | ₩75,068 | ₩70,632 | ₩71,423 | -3.91% | 14.6만 |
|---|
| 2025.11.14 | ₩73,714 | ₩75,617 | ₩73,299 | ₩74,331 | +0.84% | 10.5만 |
|---|
| 2025.11.13 | ₩76,220 | ₩78,029 | ₩74,304 | ₩74,519 | -2.23% | 9.5만 |
|---|
| 2025.11.12 | ₩78,029 | ₩79,343 | ₩75,524 | ₩77,359 | -0.86% | 7.5만 |
|---|
| 2025.11.11 | ₩80,227 | ₩81,473 | ₩77,828 | ₩77,976 | -2.81% | 11.7만 |
|---|
| 2025.11.10 | ₩81,647 | ₩82,197 | ₩79,450 | ₩79,972 | -2.05% | 10.1만 |
|---|
| 2025.11.07 | ₩83,028 | ₩83,336 | ₩80,709 | ₩81,326 | -2.05% | 6.9만 |
|---|
| 2025.11.06 | ₩87,034 | ₩87,034 | ₩80,843 | ₩82,813 | -4.85% | 13.4만 |
|---|
| 2025.11.05 | ₩84,368 | ₩88,549 | ₩82,009 | ₩87,061 | +3.19% | 11.7만 |
|---|
| 2025.11.04 | ₩86,217 | ₩86,806 | ₩83,376 | ₩85,466 | -0.87% | 11만 |
|---|
| 2025.11.03 | ₩87,048 | ₩88,227 | ₩85,011 | ₩86,900 | -0.17% | 7.8만 |
|---|
| 2025.10.31 | ₩87,731 | ₩88,897 | ₩85,935 | ₩87,691 | -0.05% | 7.2만 |
|---|
| 2025.10.30 | ₩90,116 | ₩91,778 | ₩88,227 | ₩88,401 | -1.90% | 5.6만 |
|---|
| 2025.10.29 | ₩93,801 | ₩95,744 | ₩89,808 | ₩90,987 | -3.00% | 8.9만 |
|---|
| 2025.10.28 | ₩95,718 | ₩96,160 | ₩94,270 | ₩94,686 | -1.08% | 8.6만 |
|---|
| 2025.10.27 | ₩97,714 | ₩98,773 | ₩96,280 | ₩96,723 | -1.01% | 5.8만 |
|---|
| 2025.10.24 | ₩97,460 | ₩98,103 | ₩96,374 | ₩97,299 | -0.16% | 3.9만 |
|---|
| 2025.10.23 | ₩96,481 | ₩97,245 | ₩95,624 | ₩96,053 | -0.44% | 4.1만 |
|---|
| 2025.10.22 | ₩98,063 | ₩98,706 | ₩95,610 | ₩96,187 | -1.91% | 6.6만 |
|---|
| 2025.10.21 | ₩95,517 | ₩98,746 | ₩95,517 | ₩97,607 | +2.19% | 6.4만 |
|---|
| 2025.10.20 | ₩94,485 | ₩96,723 | ₩94,485 | ₩96,173 | +1.79% | 5.5만 |
|---|
| 2025.10.17 | ₩94,083 | ₩95,731 | ₩93,373 | ₩94,002 | -0.09% | 6.9만 |
|---|
| 2025.10.16 | ₩97,862 | ₩98,223 | ₩93,989 | ₩94,297 | -3.64% | 4.9만 |
|---|
| 2025.10.15 | ₩98,424 | ₩100,502 | ₩96,857 | ₩97,888 | -0.54% | 5.5만 |
|---|
| 2025.10.14 | ₩93,775 | ₩99,161 | ₩93,775 | ₩98,478 | +5.02% | 5.8만 |
|---|
| 2025.10.13 | ₩95,838 | ₩96,562 | ₩94,351 | ₩94,445 | -1.45% | 6.3만 |
|---|
| 2025.10.10 | ₩99,041 | ₩99,041 | ₩94,445 | ₩94,619 | -4.46% | 7.5만 |
|---|