시장 데이터를 불러오는 중
전체 종목
BXP 과거 주가
BXP, Inc. Common Stock · BXP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BXP, Inc. Common Stock · BXP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,566 | ₩79,928 | ₩78,318 | ₩79,190 | -0.47% | 145.1만 |
| 2026.10.08 | ₩79,418 | ₩80,089 | ₩78,037 | ₩79,552 | +0.17% | 187.6만 |
| 2026.10.07 | ₩79,713 | ₩80,571 | ₩78,533 | ₩79,686 | -0.03% | 135.1만 |
| 2026.10.06 | ₩79,861 | ₩80,732 | ₩79,485 | ₩80,183 | +0.40% | 113.4만 |
| 2026.10.05 | ₩80,920 | ₩80,920 | ₩79,579 | ₩79,619 | -1.61% | 145.9만 |
| 2026.10.02 | ₩81,443 | ₩82,865 | ₩80,826 | ₩81,068 | -0.46% | 96.9만 |
| 2026.10.01 | ₩81,564 | ₩81,993 | ₩80,183 | ₩80,786 | -0.95% | 141만 |
| 2026.09.30 | ₩82,234 | ₩82,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,953 |
| -0.34% |
| 122.4만 |
| 2026.09.29 | ₩84,742 | ₩84,742 | ₩82,570 | ₩82,757 | -2.34% | 120.6만 |
|---|
| 2026.09.28 | ₩84,823 | ₩85,024 | ₩82,945 | ₩83,723 | -1.30% | 134.5만 |
|---|
| 2026.09.25 | ₩83,508 | ₩85,279 | ₩83,133 | ₩85,024 | +1.81% | 102.2만 |
|---|
| 2026.09.24 | ₩83,696 | ₩83,978 | ₩82,771 | ₩83,508 | -0.22% | 125.7만 |
|---|
| 2026.09.23 | ₩85,922 | ₩86,083 | ₩83,508 | ₩83,629 | -2.67% | 137.9만 |
|---|
| 2026.09.22 | ₩86,432 | ₩86,700 | ₩84,997 | ₩86,244 | -0.22% | 158.8만 |
|---|
| 2026.09.21 | ₩85,346 | ₩86,258 | ₩84,890 | ₩86,003 | +0.77% | 130.5만 |
|---|
| 2026.09.18 | ₩85,426 | ₩85,775 | ₩84,715 | ₩84,715 | -0.83% | 482.1만 |
|---|
| 2026.09.17 | ₩86,673 | ₩86,942 | ₩85,238 | ₩85,735 | -1.08% | 140.8만 |
|---|
| 2026.09.16 | ₩85,802 | ₩86,539 | ₩84,407 | ₩85,882 | +0.09% | 165.8만 |
|---|
| 2026.09.15 | ₩86,217 | ₩86,673 | ₩85,533 | ₩85,614 | -0.70% | 91.1만 |
|---|
| 2026.09.14 | ₩85,842 | ₩87,907 | ₩85,842 | ₩86,499 | +0.77% | 108.5만 |
|---|
| 2026.09.11 | ₩86,177 | ₩87,156 | ₩85,641 | ₩86,767 | +0.68% | 99.3만 |
|---|
| 2026.09.10 | ₩86,137 | ₩86,539 | ₩84,742 | ₩85,453 | -0.79% | 121.8만 |
|---|
| 2026.09.09 | ₩88,256 | ₩88,350 | ₩85,896 | ₩86,217 | -2.31% | 143.7만 |
|---|
| 2026.09.08 | ₩90,254 | ₩91,220 | ₩88,081 | ₩88,162 | -2.32% | 127.6만 |
|---|
| 2026.09.04 | ₩90,925 | ₩91,796 | ₩90,656 | ₩90,777 | -0.16% | 84.8만 |
|---|
| 2026.09.03 | ₩91,099 | ₩91,769 | ₩90,147 | ₩91,501 | +0.44% | 103.7만 |
|---|
| 2026.09.02 | ₩90,026 | ₩91,018 | ₩89,248 | ₩89,986 | -0.04% | 114.7만 |
|---|
| 2026.09.01 | ₩90,898 | ₩91,984 | ₩89,423 | ₩89,932 | -1.06% | 135.8만 |
|---|
| 2026.08.31 | ₩92,829 | ₩93,473 | ₩91,112 | ₩91,179 | -1.78% | 132만 |
|---|
| 2026.08.28 | ₩94,452 | ₩94,840 | ₩92,923 | ₩92,963 | -1.58% | 85.8만 |
|---|
| 2026.08.27 | ₩93,607 | ₩94,840 | ₩93,218 | ₩93,835 | +0.24% | 82.1만 |
|---|
| 2026.08.26 | ₩96,289 | ₩96,892 | ₩94,210 | ₩94,277 | -2.09% | 130.1만 |
|---|
| 2026.08.25 | ₩94,733 | ₩96,772 | ₩93,861 | ₩96,731 | +2.11% | 133만 |
|---|
| 2026.08.24 | ₩91,246 | ₩93,996 | ₩90,911 | ₩93,861 | +2.87% | 152.1만 |
|---|
| 2026.08.21 | ₩91,381 | ₩91,421 | ₩89,811 | ₩90,750 | -0.69% | 167.1만 |
|---|
| 2026.08.20 | ₩89,932 | ₩91,407 | ₩89,516 | ₩90,898 | +1.07% | 87.3만 |
|---|
| 2026.08.19 | ₩89,744 | ₩92,225 | ₩89,436 | ₩90,147 | +0.45% | 108.3만 |
|---|
| 2026.08.18 | ₩89,744 | ₩90,039 | ₩88,739 | ₩88,765 | -1.09% | 108.5만 |
|---|
| 2026.08.17 | ₩90,992 | ₩91,354 | ₩89,369 | ₩89,436 | -1.71% | 139.7만 |
|---|
| 2026.08.14 | ₩92,105 | ₩93,808 | ₩91,153 | ₩91,796 | -0.33% | 94만 |
|---|
| 2026.08.13 | ₩91,501 | ₩93,097 | ₩91,367 | ₩92,775 | +1.39% | 108.4만 |
|---|
| 2026.08.12 | ₩90,992 | ₩91,541 | ₩89,771 | ₩91,126 | +0.15% | 88.1만 |
|---|
| 2026.08.11 | ₩91,944 | ₩91,997 | ₩90,321 | ₩90,509 | -1.56% | 137.9만 |
|---|
| 2026.08.10 | ₩92,842 | ₩93,084 | ₩90,227 | ₩91,059 | -1.92% | 121.7만 |
|---|
| 2026.08.07 | ₩93,057 | ₩93,929 | ₩92,158 | ₩93,486 | +0.46% | 91.1만 |
|---|
| 2026.08.06 | ₩94,894 | ₩95,591 | ₩91,930 | ₩92,279 | -2.76% | 84.2만 |
|---|
| 2026.08.05 | ₩94,572 | ₩94,894 | ₩93,178 | ₩93,888 | -0.72% | 99.6만 |
|---|
| 2026.08.04 | ₩94,063 | ₩95,001 | ₩92,815 | ₩94,773 | +0.76% | 118.5만 |
|---|
| 2026.08.03 | ₩95,015 | ₩95,404 | ₩94,036 | ₩94,425 | -0.62% | 181.4만 |
|---|
| 2026.07.31 | ₩96,852 | ₩96,852 | ₩93,982 | ₩94,036 | -2.91% | 183.4만 |
|---|
| 2026.07.30 | ₩98,810 | ₩98,810 | ₩94,385 | ₩96,114 | -2.73% | 198.6만 |
|---|
| 2026.07.29 | ₩94,317 | ₩100,500 | ₩92,467 | ₩97,858 | +3.75% | 390만 |
|---|
| 2026.07.28 | ₩93,271 | ₩94,264 | ₩91,702 | ₩93,821 | +0.59% | 209.2만 |
|---|
| 2026.07.27 | ₩93,124 | ₩93,794 | ₩92,333 | ₩92,815 | -0.33% | 173.8만 |
|---|
| 2026.07.24 | ₩91,689 | ₩93,204 | ₩91,488 | ₩92,681 | +1.08% | 129.8만 |
|---|
| 2026.07.23 | ₩90,133 | ₩92,668 | ₩90,133 | ₩90,978 | +0.94% | 193.3만 |
|---|
| 2026.07.22 | ₩92,480 | ₩92,480 | ₩90,241 | ₩90,402 | -2.25% | 118.4만 |
|---|
| 2026.07.21 | ₩92,427 | ₩92,909 | ₩90,911 | ₩91,608 | -0.89% | 130.7만 |
|---|
| 2026.07.20 | ₩93,701 | ₩93,701 | ₩90,697 | ₩91,059 | -2.82% | 136.3만 |
|---|
| 2026.07.17 | ₩94,344 | ₩95,766 | ₩93,043 | ₩93,674 | -0.71% | 112.8만 |
|---|
| 2026.07.16 | ₩91,528 | ₩94,800 | ₩91,501 | ₩94,747 | +3.52% | 138.8만 |
|---|
| 2026.07.15 | ₩91,528 | ₩93,218 | ₩91,434 | ₩92,453 | +1.01% | 135.1만 |
|---|
| 2026.07.14 | ₩90,281 | ₩91,045 | ₩89,610 | ₩90,817 | +0.59% | 105.6만 |
|---|
| 2026.07.13 | ₩90,133 | ₩91,153 | ₩89,516 | ₩89,905 | -0.25% | 88.9만 |
|---|
| 2026.07.10 | ₩90,428 | ₩90,683 | ₩88,926 | ₩89,610 | -0.90% | 62.5만 |
|---|
| 2026.07.09 | ₩90,911 | ₩90,911 | ₩89,624 | ₩89,758 | -1.27% | 77.4만 |
|---|
| 2026.07.08 | ₩91,273 | ₩91,273 | ₩88,980 | ₩89,557 | -1.88% | 159.2만 |
|---|
| 2026.07.07 | ₩94,210 | ₩94,612 | ₩91,930 | ₩91,984 | -2.36% | 136.9만 |
|---|
| 2026.07.06 | ₩93,258 | ₩94,183 | ₩91,917 | ₩93,835 | +0.62% | 137.3만 |
|---|
| 2026.07.02 | ₩91,488 | ₩93,084 | ₩91,354 | ₩92,963 | +1.61% | 124.4만 |
|---|
| 2026.07.01 | ₩88,578 | ₩91,823 | ₩88,323 | ₩90,871 | +2.59% | 145만 |
|---|
| 2026.06.30 | ₩88,283 | ₩89,677 | ₩87,907 | ₩88,926 | +0.73% | 100.1만 |
|---|
| 2026.06.29 | ₩89,704 | ₩90,174 | ₩88,940 | ₩89,946 | +0.27% | 146.5만 |
|---|
| 2026.06.26 | ₩88,242 | ₩90,495 | ₩87,894 | ₩90,388 | +2.43% | 184.7만 |
|---|
| 2026.06.25 | ₩86,620 | ₩88,202 | ₩86,284 | ₩88,068 | +1.67% | 114.5만 |
|---|
| 2026.06.24 | ₩86,740 | ₩87,398 | ₩85,037 | ₩86,016 | -0.83% | 154.6만 |
|---|
| 2026.06.23 | ₩86,754 | ₩87,585 | ₩86,097 | ₩86,284 | -0.54% | 186.3만 |
|---|
| 2026.06.22 | ₩87,183 | ₩87,800 | ₩86,083 | ₩87,049 | -0.15% | 178만 |
|---|
| 2026.06.18 | ₩86,445 | ₩87,518 | ₩85,828 | ₩86,767 | +0.37% | 336.6만 |
|---|
| 2026.06.17 | ₩87,947 | ₩88,363 | ₩84,434 | ₩84,568 | -3.84% | 155만 |
|---|
| 2026.06.16 | ₩88,873 | ₩89,731 | ₩87,478 | ₩88,149 | -0.81% | 127.2만 |
|---|
| 2026.06.15 | ₩89,342 | ₩90,120 | ₩87,988 | ₩88,484 | -0.96% | 109.6만 |
|---|
| 2026.06.12 | ₩88,913 | ₩90,214 | ₩88,457 | ₩88,886 | -0.03% | 142.2만 |
|---|
| 2026.06.11 | ₩88,618 | ₩89,530 | ₩87,156 | ₩88,819 | +0.23% | 138.2만 |
|---|
| 2026.06.10 | ₩89,020 | ₩90,442 | ₩87,760 | ₩87,813 | -1.36% | 130.5만 |
|---|
| 2026.06.09 | ₩87,733 | ₩90,187 | ₩87,237 | ₩89,329 | +1.82% | 261.6만 |
|---|
| 2026.06.08 | ₩84,072 | ₩87,035 | ₩83,455 | ₩86,539 | +2.94% | 241.8만 |
|---|
| 2026.06.05 | ₩82,342 | ₩83,736 | ₩82,342 | ₩83,589 | +1.51% | 130.6만 |
|---|
| 2026.06.04 | ₩82,395 | ₩83,683 | ₩82,073 | ₩83,213 | +0.99% | 132.7만 |
|---|
| 2026.06.03 | ₩81,430 | ₩82,462 | ₩80,880 | ₩81,671 | +0.30% | 102만 |
|---|
| 2026.06.02 | ₩79,110 | ₩82,154 | ₩78,882 | ₩82,087 | +3.76% | 131.1만 |
|---|
| 2026.06.01 | ₩79,941 | ₩80,692 | ₩79,177 | ₩79,297 | -0.81% | 103.5만 |
|---|
| 2026.05.29 | ₩81,027 | ₩81,872 | ₩80,357 | ₩80,478 | -0.68% | 200.7만 |
|---|
| 2026.05.28 | ₩81,108 | ₩82,020 | ₩80,384 | ₩81,309 | +0.25% | 85.1만 |
|---|
| 2026.05.27 | ₩81,443 | ₩82,328 | ₩80,987 | ₩81,430 | -0.02% | 103.9만 |
|---|
| 2026.05.26 | ₩81,430 | ₩81,993 | ₩80,867 | ₩81,282 | -0.18% | 100만 |
|---|
| 2026.05.22 | ₩80,840 | ₩81,041 | ₩80,075 | ₩80,853 | +0.02% | 106.3만 |
|---|
| 2026.05.21 | ₩79,217 | ₩80,920 | ₩78,868 | ₩80,639 | +1.79% | 116.8만 |
|---|
| 2026.05.20 | ₩79,123 | ₩80,612 | ₩78,198 | ₩80,330 | +1.53% | 122.2만 |
|---|
| 2026.05.19 | ₩80,236 | ₩80,236 | ₩78,479 | ₩78,681 | -1.94% | 147.8만 |
|---|
| 2026.05.18 | ₩78,654 | ₩80,585 | ₩78,654 | ₩80,357 | +2.17% | 142.9만 |
|---|
| 2026.05.15 | ₩77,863 | ₩79,110 | ₩76,763 | ₩78,453 | +0.76% | 138.4만 |
|---|
| 2026.05.14 | ₩78,801 | ₩81,363 | ₩78,412 | ₩79,069 | +0.34% | 159.1만 |
|---|
| 2026.05.13 | ₩78,734 | ₩78,842 | ₩77,541 | ₩78,318 | -0.53% | 144.9만 |
|---|
| 2026.05.12 | ₩79,204 | ₩79,740 | ₩78,265 | ₩79,137 | -0.08% | 117.9만 |
|---|
| 2026.05.11 | ₩79,861 | ₩80,183 | ₩78,734 | ₩79,043 | -1.02% | 155.3만 |
|---|
| 2026.05.08 | ₩79,968 | ₩80,571 | ₩79,338 | ₩79,700 | -0.34% | 183.7만 |
|---|
| 2026.05.07 | ₩80,424 | ₩81,322 | ₩79,391 | ₩79,740 | -0.85% | 186.1만 |
|---|
| 2026.05.06 | ₩79,311 | ₩81,242 | ₩79,311 | ₩80,250 | +1.18% | 219.4만 |
|---|
| 2026.05.05 | ₩78,842 | ₩79,284 | ₩77,661 | ₩78,493 | -0.44% | 154만 |
|---|
| 2026.05.04 | ₩79,043 | ₩79,995 | ₩78,198 | ₩78,560 | -0.61% | 124.9만 |
|---|
| 2026.05.01 | ₩79,190 | ₩79,686 | ₩77,930 | ₩79,619 | +0.54% | 184.3만 |
|---|
| 2026.04.30 | ₩77,407 | ₩78,935 | ₩77,031 | ₩78,399 | +1.28% | 189.4만 |
|---|
| 2026.04.29 | ₩78,412 | ₩79,297 | ₩76,307 | ₩77,246 | -1.49% | 209.9만 |
|---|
| 2026.04.28 | ₩78,359 | ₩79,499 | ₩77,085 | ₩79,338 | +1.25% | 274.8만 |
|---|
| 2026.04.27 | ₩77,460 | ₩78,506 | ₩77,138 | ₩77,822 | +0.47% | 241.2만 |
|---|
| 2026.04.24 | ₩76,441 | ₩77,863 | ₩76,173 | ₩77,420 | +1.28% | 188.9만 |
|---|
| 2026.04.23 | ₩78,412 | ₩78,815 | ₩75,569 | ₩76,441 | -2.51% | 171.5만 |
|---|
| 2026.04.22 | ₩79,056 | ₩79,794 | ₩77,688 | ₩78,171 | -1.12% | 164.6만 |
|---|
| 2026.04.21 | ₩79,163 | ₩80,303 | ₩77,795 | ₩78,453 | -0.90% | 148.5만 |
|---|
| 2026.04.20 | ₩77,246 | ₩79,177 | ₩77,246 | ₩79,002 | +2.27% | 149.7만 |
|---|
| 2026.04.17 | ₩75,958 | ₩78,318 | ₩75,770 | ₩77,849 | +2.49% | 264.6만 |
|---|
| 2026.04.16 | ₩75,046 | ₩76,240 | ₩74,684 | ₩75,328 | +0.38% | 176.9만 |
|---|
| 2026.04.15 | ₩73,786 | ₩75,341 | ₩73,222 | ₩75,006 | +1.65% | 237.5만 |
|---|
| 2026.04.14 | ₩71,747 | ₩74,014 | ₩71,600 | ₩73,799 | +2.86% | 159.2만 |
|---|
| 2026.04.13 | ₩70,782 | ₩71,868 | ₩70,218 | ₩71,841 | +1.50% | 175.7만 |
|---|
| 2026.04.10 | ₩70,513 | ₩71,734 | ₩70,433 | ₩71,077 | +0.80% | 159.3만 |
|---|
| 2026.04.09 | ₩69,816 | ₩71,211 | ₩68,260 | ₩70,379 | +0.81% | 192.1만 |
|---|
| 2026.04.08 | ₩71,036 | ₩71,908 | ₩69,910 | ₩70,460 | -0.81% | 263.9만 |
|---|
| 2026.04.07 | ₩69,199 | ₩70,084 | ₩68,663 | ₩69,333 | +0.19% | 153.2만 |
|---|
| 2026.04.06 | ₩69,534 | ₩70,178 | ₩69,092 | ₩69,602 | +0.10% | 184만 |
|---|
| 2026.04.02 | ₩67,711 | ₩70,098 | ₩67,147 | ₩69,441 | +2.55% | 200만 |
|---|
| 2026.04.01 | ₩69,642 | ₩70,648 | ₩68,046 | ₩68,421 | -1.75% | 212.4만 |
|---|
| 2026.03.31 | ₩70,205 | ₩71,412 | ₩69,038 | ₩69,602 | -0.86% | 307.6만 |
|---|
| 2026.03.30 | ₩70,487 | ₩70,688 | ₩68,958 | ₩69,494 | -1.41% | 244.2만 |
|---|
| 2026.03.27 | ₩70,876 | ₩70,876 | ₩68,703 | ₩68,971 | -2.69% | 212.7만 |
|---|
| 2026.03.26 | ₩70,353 | ₩72,083 | ₩70,353 | ₩71,291 | +1.33% | 165.6만 |
|---|
| 2026.03.25 | ₩71,989 | ₩72,351 | ₩69,856 | ₩70,862 | -1.56% | 160.1만 |
|---|
| 2026.03.24 | ₩70,285 | ₩72,029 | ₩69,964 | ₩70,943 | +0.93% | 163만 |
|---|
| 2026.03.23 | ₩71,278 | ₩72,646 | ₩70,420 | ₩71,130 | -0.21% | 233.5만 |
|---|
| 2026.03.20 | ₩71,653 | ₩71,814 | ₩69,454 | ₩69,843 | -2.53% | 429만 |
|---|
| 2026.03.19 | ₩70,487 | ₩72,083 | ₩70,245 | ₩71,627 | +1.62% | 160.7만 |
|---|
| 2026.03.18 | ₩71,130 | ₩71,935 | ₩70,768 | ₩70,983 | -0.21% | 171만 |
|---|
| 2026.03.17 | ₩70,661 | ₩72,015 | ₩70,661 | ₩71,734 | +1.52% | 153.5만 |
|---|
| 2026.03.16 | ₩70,862 | ₩71,157 | ₩69,534 | ₩70,125 | -1.04% | 232.6만 |
|---|
| 2026.03.13 | ₩70,017 | ₩72,793 | ₩69,655 | ₩69,749 | -0.38% | 185.6만 |
|---|
| 2026.03.12 | ₩68,998 | ₩70,808 | ₩68,100 | ₩70,715 | +2.49% | 330.6만 |
|---|
| 2026.03.11 | ₩71,439 | ₩71,439 | ₩68,971 | ₩69,937 | -2.10% | 170.5만 |
|---|
| 2026.03.10 | ₩69,776 | ₩71,868 | ₩69,280 | ₩71,667 | +2.71% | 338.6만 |
|---|
| 2026.03.09 | ₩70,285 | ₩70,755 | ₩66,678 | ₩70,379 | +0.13% | 377.8만 |
|---|
| 2026.03.06 | ₩73,437 | ₩73,759 | ₩70,835 | ₩70,996 | -3.32% | 248.8만 |
|---|
| 2026.03.05 | ₩74,832 | ₩75,529 | ₩73,812 | ₩74,389 | -0.59% | 255.2만 |
|---|
| 2026.03.04 | ₩73,920 | ₩76,039 | ₩73,088 | ₩75,583 | +2.25% | 354.9만 |
|---|
| 2026.03.03 | ₩73,678 | ₩75,797 | ₩71,559 | ₩74,094 | +0.56% | 326.6만 |
|---|
| 2026.03.02 | ₩76,428 | ₩76,803 | ₩74,617 | ₩75,422 | -1.32% | 273.1만 |
|---|
| 2026.02.27 | ₩80,799 | ₩81,416 | ₩77,044 | ₩77,219 | -4.43% | 1875만 |
|---|
| 2026.02.26 | ₩81,322 | ₩82,690 | ₩80,652 | ₩82,033 | +0.87% | 181.7만 |
|---|
| 2026.02.25 | ₩80,129 | ₩81,242 | ₩79,190 | ₩80,867 | +0.92% | 262.8만 |
|---|
| 2026.02.24 | ₩78,721 | ₩80,531 | ₩77,782 | ₩79,794 | +1.36% | 254.6만 |
|---|
| 2026.02.23 | ₩81,698 | ₩82,529 | ₩79,512 | ₩79,955 | -2.13% | 273.6만 |
|---|
| 2026.02.20 | ₩83,629 | ₩84,058 | ₩81,483 | ₩81,644 | -2.37% | 248.3만 |
|---|
| 2026.02.19 | ₩82,409 | ₩83,535 | ₩81,309 | ₩83,441 | +1.25% | 246.2만 |
|---|
| 2026.02.18 | ₩81,148 | ₩82,918 | ₩81,001 | ₩82,543 | +1.72% | 236.7만 |
|---|
| 2026.02.17 | ₩81,671 | ₩83,213 | ₩80,384 | ₩81,349 | -0.39% | 265.7만 |
|---|
| 2026.02.13 | ₩79,673 | ₩83,133 | ₩79,673 | ₩82,462 | +3.50% | 251.8만 |
|---|
| 2026.02.12 | ₩83,683 | ₩83,683 | ₩77,232 | ₩79,217 | -5.34% | 636.1만 |
|---|
| 2026.02.11 | ₩88,725 | ₩89,543 | ₩82,395 | ₩82,851 | -6.62% | 434.9만 |
|---|
| 2026.02.10 | ₩87,357 | ₩89,262 | ₩87,076 | ₩88,645 | +1.47% | 212.4만 |
|---|
| 2026.02.09 | ₩86,298 | ₩87,371 | ₩85,842 | ₩87,183 | +1.03% | 203.2만 |
|---|
| 2026.02.06 | ₩84,608 | ₩86,942 | ₩84,313 | ₩86,794 | +2.58% | 346.2만 |
|---|
| 2026.02.05 | ₩86,593 | ₩86,673 | ₩84,340 | ₩84,715 | -2.17% | 195.7만 |
|---|
| 2026.02.04 | ₩85,024 | ₩86,579 | ₩84,662 | ₩85,466 | +0.52% | 285.4만 |
|---|
| 2026.02.03 | ₩84,581 | ₩85,668 | ₩83,710 | ₩84,166 | -0.49% | 311.6만 |
|---|
| 2026.02.02 | ₩86,901 | ₩87,250 | ₩84,474 | ₩84,568 | -2.69% | 171.3만 |
|---|
| 2026.01.30 | ₩87,451 | ₩88,028 | ₩85,828 | ₩86,727 | -0.83% | 262.2만 |
|---|
| 2026.01.29 | ₩86,432 | ₩87,558 | ₩85,064 | ₩87,183 | +0.87% | 238.1만 |
|---|
| 2026.01.28 | ₩85,694 | ₩88,913 | ₩84,152 | ₩86,030 | +0.39% | 401.7만 |
|---|
| 2026.01.27 | ₩86,633 | ₩87,626 | ₩85,761 | ₩87,465 | +0.96% | 345.8만 |
|---|
| 2026.01.26 | ₩87,626 | ₩88,417 | ₩86,472 | ₩86,861 | -0.87% | 162.6만 |
|---|
| 2026.01.23 | ₩87,304 | ₩88,081 | ₩86,754 | ₩87,827 | +0.60% | 163만 |
|---|
| 2026.01.22 | ₩89,235 | ₩90,536 | ₩87,639 | ₩87,706 | -1.71% | 167.4만 |
|---|
| 2026.01.21 | ₩88,631 | ₩89,624 | ₩87,974 | ₩88,417 | -0.24% | 152.8만 |
|---|
| 2026.01.20 | ₩89,570 | ₩90,120 | ₩87,800 | ₩88,014 | -1.74% | 143.7만 |
|---|
| 2026.01.16 | ₩89,731 | ₩91,220 | ₩89,087 | ₩91,126 | +1.55% | 220.7만 |
|---|
| 2026.01.15 | ₩89,141 | ₩90,737 | ₩88,323 | ₩89,999 | +0.96% | 162.4만 |
|---|
| 2026.01.14 | ₩88,377 | ₩89,020 | ₩87,384 | ₩89,007 | +0.71% | 166.8만 |
|---|
| 2026.01.13 | ₩90,737 | ₩91,179 | ₩88,457 | ₩88,940 | -1.98% | 147.7만 |
|---|
| 2026.01.12 | ₩90,831 | ₩90,884 | ₩88,913 | ₩89,731 | -1.21% | 166.7만 |
|---|
| 2026.01.09 | ₩90,039 | ₩91,313 | ₩89,463 | ₩91,166 | +1.25% | 112.7만 |
|---|
| 2026.01.08 | ₩88,202 | ₩90,844 | ₩88,202 | ₩89,919 | +1.95% | 118.6만 |
|---|
| 2026.01.07 | ₩91,863 | ₩92,413 | ₩88,269 | ₩88,685 | -3.46% | 194만 |
|---|
| 2026.01.06 | ₩89,570 | ₩91,528 | ₩89,570 | ₩91,327 | +1.96% | 180.8만 |
|---|
| 2026.01.05 | ₩89,932 | ₩91,085 | ₩89,718 | ₩89,972 | +0.04% | 263만 |
|---|
| 2026.01.02 | ₩90,616 | ₩91,501 | ₩89,731 | ₩90,951 | +0.37% | 107.9만 |
|---|
| 2025.12.31 | ₩92,292 | ₩92,346 | ₩90,308 | ₩90,495 | -1.95% | 110.6만 |
|---|
| 2025.12.30 | ₩92,547 | ₩93,017 | ₩92,118 | ₩92,896 | +0.38% | 85만 |
|---|
| 2025.12.29 | ₩93,204 | ₩93,406 | ₩92,413 | ₩92,547 | -0.71% | 91만 |
|---|
| 2025.12.26 | ₩92,829 | ₩93,097 | ₩92,467 | ₩92,990 | +0.17% | 52.9만 |
|---|
| 2025.12.24 | ₩92,105 | ₩93,110 | ₩91,930 | ₩92,829 | +0.79% | 44.6만 |
|---|
| 2025.12.23 | ₩92,883 | ₩92,883 | ₩91,944 | ₩92,266 | -0.66% | 113.2만 |
|---|
| 2025.12.22 | ₩91,984 | ₩93,312 | ₩91,595 | ₩93,137 | +1.25% | 122.1만 |
|---|
| 2025.12.19 | ₩92,520 | ₩93,137 | ₩91,676 | ₩92,145 | -0.41% | 281만 |
|---|
| 2025.12.18 | ₩93,875 | ₩93,875 | ₩92,091 | ₩92,789 | -1.16% | 156.3만 |
|---|
| 2025.12.17 | ₩95,042 | ₩95,994 | ₩92,185 | ₩93,258 | -1.88% | 173.1만 |
|---|
| 2025.12.16 | ₩95,980 | ₩96,463 | ₩93,566 | ₩94,814 | -1.22% | 181.7만 |
|---|
| 2025.12.15 | ₩96,369 | ₩96,986 | ₩95,457 | ₩96,047 | -0.33% | 125.9만 |
|---|
| 2025.12.12 | ₩96,141 | ₩96,879 | ₩95,149 | ₩95,766 | -0.39% | 111.8만 |
|---|
| 2025.12.11 | ₩94,680 | ₩96,262 | ₩94,492 | ₩96,047 | +1.44% | 94만 |
|---|
| 2025.12.10 | ₩92,601 | ₩94,881 | ₩92,534 | ₩94,331 | +1.87% | 180.5만 |
|---|
| 2025.12.09 | ₩91,890 | ₩93,687 | ₩91,246 | ₩92,507 | +0.67% | 91만 |
|---|
| 2025.12.08 | ₩92,641 | ₩92,641 | ₩91,260 | ₩91,904 | -0.80% | 128만 |
|---|
| 2025.12.05 | ₩94,612 | ₩94,961 | ₩92,132 | ₩92,909 | -1.80% | 191.6만 |
|---|
| 2025.12.04 | ₩95,967 | ₩96,088 | ₩94,210 | ₩94,626 | -1.40% | 108.2만 |
|---|
| 2025.12.03 | ₩96,396 | ₩97,228 | ₩94,854 | ₩95,417 | -1.02% | 108.2만 |
|---|
| 2025.12.02 | ₩96,584 | ₩97,093 | ₩95,659 | ₩96,222 | -0.37% | 88.9만 |
|---|
| 2025.12.01 | ₩96,155 | ₩97,523 | ₩95,511 | ₩96,517 | +0.38% | 146.6만 |
|---|
| 2025.11.28 | ₩97,228 | ₩97,657 | ₩96,892 | ₩97,040 | -0.19% | 41.4만 |
|---|
| 2025.11.26 | ₩97,013 | ₩98,059 | ₩96,678 | ₩97,509 | +0.51% | 123.1만 |
|---|
| 2025.11.25 | ₩94,908 | ₩98,126 | ₩94,908 | ₩97,134 | +2.35% | 144.7만 |
|---|
| 2025.11.24 | ₩94,170 | ₩95,283 | ₩93,499 | ₩94,760 | +0.63% | 150만 |
|---|
| 2025.11.21 | ₩92,346 | ₩94,478 | ₩92,279 | ₩93,929 | +1.71% | 125.3만 |
|---|
| 2025.11.20 | ₩93,848 | ₩95,082 | ₩92,038 | ₩92,078 | -1.89% | 113.5만 |
|---|
| 2025.11.19 | ₩92,923 | ₩93,446 | ₩91,944 | ₩93,043 | +0.13% | 97.7만 |
|---|
| 2025.11.18 | ₩92,842 | ₩93,178 | ₩91,810 | ₩92,708 | -0.14% | 111.7만 |
|---|
| 2025.11.17 | ₩94,599 | ₩94,894 | ₩92,145 | ₩92,681 | -2.03% | 106.4만 |
|---|
| 2025.11.14 | ₩94,572 | ₩95,363 | ₩93,929 | ₩94,733 | +0.17% | 105.9만 |
|---|
| 2025.11.13 | ₩95,860 | ₩96,758 | ₩94,747 | ₩94,948 | -0.95% | 139.3만 |
|---|
| 2025.11.12 | ₩96,745 | ₩97,938 | ₩96,088 | ₩96,088 | -0.68% | 153.6만 |
|---|
| 2025.11.11 | ₩96,570 | ₩97,710 | ₩96,021 | ₩97,120 | +0.57% | 187.6만 |
|---|
| 2025.11.10 | ₩97,040 | ₩97,067 | ₩95,229 | ₩96,034 | -1.04% | 130.7만 |
|---|
| 2025.11.07 | ₩94,130 | ₩97,281 | ₩94,009 | ₩97,040 | +3.09% | 190.4만 |
|---|
| 2025.11.06 | ₩94,317 | ₩94,894 | ₩92,494 | ₩94,009 | -0.33% | 168.1만 |
|---|
| 2025.11.05 | ₩93,499 | ₩93,607 | ₩91,206 | ₩93,030 | -0.50% | 154.8만 |
|---|
| 2025.11.04 | ₩93,714 | ₩95,028 | ₩93,204 | ₩93,513 | -0.21% | 170.2만 |
|---|
| 2025.11.03 | ₩94,224 | ₩95,042 | ₩93,110 | ₩94,693 | +0.50% | 136.9만 |
|---|
| 2025.10.31 | ₩94,063 | ₩95,833 | ₩93,647 | ₩95,471 | +1.50% | 234.5만 |
|---|
| 2025.10.30 | ₩94,988 | ₩96,222 | ₩93,540 | ₩94,452 | -0.56% | 221.9만 |
|---|
| 2025.10.29 | ₩97,965 | ₩99,065 | ₩93,848 | ₩94,358 | -3.68% | 318.7만 |
|---|
| 2025.10.28 | ₩100,245 | ₩100,272 | ₩98,488 | ₩99,360 | -0.88% | 191.3만 |
|---|
| 2025.10.27 | ₩99,105 | ₩100,124 | ₩98,582 | ₩99,950 | +0.85% | 158.6만 |
|---|
| 2025.10.24 | ₩99,682 | ₩100,527 | ₩99,186 | ₩99,481 | -0.20% | 135만 |
|---|
| 2025.10.23 | ₩98,408 | ₩99,279 | ₩96,785 | ₩98,877 | +0.48% | 133.4만 |
|---|
| 2025.10.22 | ₩96,825 | ₩98,327 | ₩96,490 | ₩98,166 | +1.39% | 150.5만 |
|---|
| 2025.10.21 | ₩94,773 | ₩96,986 | ₩94,586 | ₩96,517 | +1.84% | 193.9만 |
|---|
| 2025.10.20 | ₩95,632 | ₩96,356 | ₩94,720 | ₩94,773 | -0.90% | 90.6만 |
|---|
| 2025.10.17 | ₩94,773 | ₩95,712 | ₩94,022 | ₩95,296 | +0.55% | 140.4만 |
|---|
| 2025.10.16 | ₩96,289 | ₩96,678 | ₩93,875 | ₩94,398 | -1.96% | 223.7만 |
|---|
| 2025.10.15 | ₩94,787 | ₩97,415 | ₩94,586 | ₩96,195 | +1.49% | 206.7만 |
|---|
| 2025.10.14 | ₩93,312 | ₩94,666 | ₩93,124 | ₩94,586 | +1.37% | 254만 |
|---|
| 2025.10.13 | ₩94,452 | ₩94,961 | ₩93,580 | ₩94,009 | -0.47% | 184.8만 |
|---|
| 2025.10.10 | ₩96,128 | ₩96,369 | ₩93,084 | ₩93,191 | -3.06% | 154.2만 |
|---|