시장 데이터를 불러오는 중
전체 종목
BuzzFeed, Inc. - Class A Common Stock 과거 주가
BuzzFeed, Inc. - Class A Common Stock · BZFD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BuzzFeed, Inc. - Class A Common Stock · BZFD · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,587 | ₩1,654 | ₩1,560 | ₩1,587 | 0.00% | 30.5만 |
| 2026.10.08 | ₩1,600 | ₩1,614 | ₩1,560 | ₩1,574 | -1.67% | 22.2만 |
| 2026.10.07 | ₩1,534 | ₩1,640 | ₩1,520 | ₩1,627 | +6.09% | 22만 |
| 2026.10.06 | ₩1,560 | ₩1,574 | ₩1,493 | ₩1,560 | 0.00% | 40.3만 |
| 2026.10.05 | ₩1,467 | ₩1,587 | ₩1,460 | ₩1,547 | +5.45% | 68.2만 |
| 2026.10.02 | ₩1,507 | ₩1,520 | ₩1,440 | ₩1,480 | -1.77% | 11.3만 |
| 2026.10.01 | ₩1,507 | ₩1,520 | ₩1,453 | ₩1,493 | -0.88% | 29.8만 |
| 2026.09.30 | ₩1,574 | ₩1,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,507 |
| -4.24% |
| 70.7만 |
| 2026.09.29 | ₩1,427 | ₩1,574 | ₩1,400 | ₩1,574 | +10.28% | 74.9만 |
|---|
| 2026.09.28 | ₩1,387 | ₩1,427 | ₩1,373 | ₩1,413 | +1.92% | 21.5만 |
|---|
| 2026.09.25 | ₩1,387 | ₩1,427 | ₩1,373 | ₩1,387 | 0.00% | 18.2만 |
|---|
| 2026.09.24 | ₩1,360 | ₩1,407 | ₩1,360 | ₩1,373 | +0.98% | 10.5만 |
|---|
| 2026.09.23 | ₩1,453 | ₩1,487 | ₩1,367 | ₩1,373 | -5.50% | 85.3만 |
|---|
| 2026.09.22 | ₩1,507 | ₩1,534 | ₩1,453 | ₩1,453 | -3.54% | 28.4만 |
|---|
| 2026.09.21 | ₩1,507 | ₩1,520 | ₩1,493 | ₩1,493 | -0.88% | 19.7만 |
|---|
| 2026.09.18 | ₩1,493 | ₩1,547 | ₩1,471 | ₩1,493 | 0.00% | 24.4만 |
|---|
| 2026.09.17 | ₩1,467 | ₩1,493 | ₩1,453 | ₩1,467 | 0.00% | 7.3만 |
|---|
| 2026.09.16 | ₩1,427 | ₩1,487 | ₩1,427 | ₩1,453 | +1.87% | 29.7만 |
|---|
| 2026.09.15 | ₩1,453 | ₩1,480 | ₩1,400 | ₩1,400 | -3.67% | 14만 |
|---|
| 2026.09.14 | ₩1,427 | ₩1,480 | ₩1,427 | ₩1,480 | +3.74% | 24.3만 |
|---|
| 2026.09.11 | ₩1,427 | ₩1,460 | ₩1,413 | ₩1,440 | +0.93% | 16.3만 |
|---|
| 2026.09.10 | ₩1,400 | ₩1,413 | ₩1,387 | ₩1,413 | +0.95% | 16만 |
|---|
| 2026.09.09 | ₩1,440 | ₩1,453 | ₩1,407 | ₩1,427 | -0.93% | 43.2만 |
|---|
| 2026.09.08 | ₩1,453 | ₩1,507 | ₩1,440 | ₩1,440 | -0.92% | 17만 |
|---|
| 2026.09.04 | ₩1,467 | ₩1,500 | ₩1,453 | ₩1,453 | -0.91% | 35.1만 |
|---|
| 2026.09.03 | ₩1,480 | ₩1,524 | ₩1,468 | ₩1,507 | +1.80% | 13.3만 |
|---|
| 2026.09.02 | ₩1,467 | ₩1,520 | ₩1,467 | ₩1,480 | +0.91% | 21.6만 |
|---|
| 2026.09.01 | ₩1,560 | ₩1,560 | ₩1,467 | ₩1,467 | -5.98% | 28.8만 |
|---|
| 2026.08.31 | ₩1,654 | ₩1,654 | ₩1,547 | ₩1,587 | -4.03% | 68.9만 |
|---|
| 2026.08.28 | ₩1,440 | ₩1,694 | ₩1,440 | ₩1,654 | +14.81% | 165.9만 |
|---|
| 2026.08.27 | ₩1,440 | ₩1,480 | ₩1,427 | ₩1,480 | +2.78% | 52.8만 |
|---|
| 2026.08.26 | ₩1,480 | ₩1,493 | ₩1,440 | ₩1,447 | -2.25% | 14.9만 |
|---|
| 2026.08.25 | ₩1,467 | ₩1,493 | ₩1,440 | ₩1,480 | +0.91% | 34만 |
|---|
| 2026.08.24 | ₩1,453 | ₩1,527 | ₩1,453 | ₩1,507 | +3.67% | 21.5만 |
|---|
| 2026.08.21 | ₩1,467 | ₩1,507 | ₩1,440 | ₩1,480 | +0.91% | 19만 |
|---|
| 2026.08.20 | ₩1,440 | ₩1,487 | ₩1,440 | ₩1,467 | +1.85% | 21.9만 |
|---|
| 2026.08.19 | ₩1,493 | ₩1,507 | ₩1,453 | ₩1,480 | -0.89% | 37.8만 |
|---|
| 2026.08.18 | ₩1,467 | ₩1,507 | ₩1,453 | ₩1,480 | +0.91% | 48.8만 |
|---|
| 2026.08.17 | ₩1,493 | ₩1,507 | ₩1,440 | ₩1,480 | -0.89% | 68.1만 |
|---|
| 2026.08.14 | ₩1,493 | ₩1,528 | ₩1,427 | ₩1,480 | -0.89% | 45.3만 |
|---|
| 2026.08.13 | ₩1,480 | ₩1,547 | ₩1,453 | ₩1,520 | +2.70% | 35.6만 |
|---|
| 2026.08.12 | ₩1,467 | ₩1,493 | ₩1,413 | ₩1,480 | +0.91% | 77.5만 |
|---|
| 2026.08.11 | ₩1,507 | ₩1,540 | ₩1,467 | ₩1,493 | -0.88% | 35.8만 |
|---|
| 2026.08.10 | ₩1,534 | ₩1,574 | ₩1,493 | ₩1,507 | -1.74% | 49.5만 |
|---|
| 2026.08.07 | ₩1,520 | ₩1,560 | ₩1,500 | ₩1,547 | +1.75% | 28.9만 |
|---|
| 2026.08.06 | ₩1,480 | ₩1,520 | ₩1,460 | ₩1,507 | +1.80% | 41.5만 |
|---|
| 2026.08.05 | ₩1,467 | ₩1,560 | ₩1,401 | ₩1,480 | +0.91% | 53.2만 |
|---|
| 2026.08.04 | ₩1,587 | ₩1,654 | ₩1,550 | ₩1,627 | +2.52% | 100.2만 |
|---|
| 2026.08.03 | ₩1,574 | ₩1,627 | ₩1,560 | ₩1,574 | 0.00% | 63.3만 |
|---|
| 2026.07.31 | ₩1,574 | ₩1,614 | ₩1,547 | ₩1,587 | +0.85% | 32.6만 |
|---|
| 2026.07.30 | ₩1,587 | ₩1,627 | ₩1,535 | ₩1,600 | +0.84% | 65.2만 |
|---|
| 2026.07.29 | ₩1,654 | ₩1,660 | ₩1,554 | ₩1,587 | -4.03% | 46.2만 |
|---|
| 2026.07.28 | ₩1,654 | ₩1,680 | ₩1,560 | ₩1,667 | +0.81% | 205.6만 |
|---|
| 2026.07.27 | ₩1,493 | ₩1,554 | ₩1,413 | ₩1,507 | +0.89% | 146.8만 |
|---|
| 2026.07.24 | ₩1,507 | ₩1,534 | ₩1,427 | ₩1,480 | -1.77% | 119.1만 |
|---|
| 2026.07.23 | ₩1,600 | ₩1,640 | ₩1,507 | ₩1,507 | -5.83% | 105.1만 |
|---|
| 2026.07.22 | ₩1,694 | ₩1,734 | ₩1,640 | ₩1,654 | -2.36% | 28.4만 |
|---|
| 2026.07.21 | ₩1,694 | ₩1,740 | ₩1,680 | ₩1,707 | +0.79% | 43.4만 |
|---|
| 2026.07.20 | ₩1,787 | ₩1,794 | ₩1,687 | ₩1,720 | -3.73% | 80.8만 |
|---|
| 2026.07.17 | ₩1,814 | ₩1,818 | ₩1,740 | ₩1,774 | -2.21% | 70.9만 |
|---|
| 2026.07.16 | ₩1,894 | ₩1,894 | ₩1,820 | ₩1,854 | -2.11% | 45.8만 |
|---|
| 2026.07.15 | ₩1,840 | ₩1,947 | ₩1,840 | ₩1,880 | +2.17% | 29.5만 |
|---|
| 2026.07.14 | ₩1,894 | ₩1,907 | ₩1,827 | ₩1,840 | -2.82% | 22만 |
|---|
| 2026.07.13 | ₩1,894 | ₩1,947 | ₩1,874 | ₩1,880 | -0.70% | 20.8만 |
|---|
| 2026.07.10 | ₩1,974 | ₩2,034 | ₩1,874 | ₩1,907 | -3.38% | 59.4만 |
|---|
| 2026.07.09 | ₩1,947 | ₩2,067 | ₩1,934 | ₩1,974 | +1.37% | 39.3만 |
|---|
| 2026.07.08 | ₩2,120 | ₩2,147 | ₩1,894 | ₩1,987 | -6.29% | 108.4만 |
|---|
| 2026.07.07 | ₩1,974 | ₩2,267 | ₩1,814 | ₩2,147 | +8.78% | 364.3만 |
|---|
| 2026.07.06 | ₩2,014 | ₩2,054 | ₩1,880 | ₩1,960 | -2.65% | 65.9만 |
|---|
| 2026.07.02 | ₩2,040 | ₩2,132 | ₩1,934 | ₩2,000 | -1.96% | 49.6만 |
|---|
| 2026.07.01 | ₩1,947 | ₩2,187 | ₩1,947 | ₩2,027 | +4.11% | 105.7만 |
|---|
| 2026.06.30 | ₩2,014 | ₩2,040 | ₩1,920 | ₩1,947 | -3.31% | 45.2만 |
|---|
| 2026.06.29 | ₩2,014 | ₩2,067 | ₩1,934 | ₩2,027 | +0.66% | 35.5만 |
|---|
| 2026.06.26 | ₩1,747 | ₩2,054 | ₩1,747 | ₩1,974 | +12.98% | 88.6만 |
|---|
| 2026.06.25 | ₩1,934 | ₩1,940 | ₩1,787 | ₩1,787 | -7.59% | 49.1만 |
|---|
| 2026.06.24 | ₩2,080 | ₩2,114 | ₩1,894 | ₩1,934 | -7.05% | 76.4만 |
|---|
| 2026.06.23 | ₩2,000 | ₩2,200 | ₩1,974 | ₩2,040 | +2.00% | 221.5만 |
|---|
| 2026.06.22 | ₩1,974 | ₩2,080 | ₩1,847 | ₩1,894 | -4.05% | 112만 |
|---|
| 2026.06.18 | ₩1,960 | ₩2,000 | ₩1,880 | ₩2,000 | +2.04% | 98.6만 |
|---|
| 2026.06.17 | ₩1,960 | ₩2,067 | ₩1,920 | ₩1,920 | -2.04% | 77.7만 |
|---|
| 2026.06.16 | ₩1,920 | ₩2,020 | ₩1,867 | ₩2,000 | +4.17% | 117.7만 |
|---|
| 2026.06.15 | ₩1,814 | ₩2,000 | ₩1,764 | ₩1,920 | +5.88% | 83.5만 |
|---|
| 2026.06.12 | ₩1,854 | ₩1,867 | ₩1,707 | ₩1,774 | -4.32% | 98.9만 |
|---|
| 2026.06.11 | ₩1,840 | ₩1,974 | ₩1,814 | ₩1,827 | -0.72% | 86.3만 |
|---|
| 2026.06.10 | ₩1,814 | ₩1,860 | ₩1,774 | ₩1,827 | +0.74% | 54.9만 |
|---|
| 2026.06.09 | ₩1,814 | ₩1,894 | ₩1,694 | ₩1,787 | -1.47% | 49.4만 |
|---|
| 2026.06.08 | ₩1,920 | ₩1,960 | ₩1,694 | ₩1,760 | -8.33% | 194.8만 |
|---|
| 2026.06.05 | ₩1,960 | ₩2,000 | ₩1,827 | ₩1,867 | -4.76% | 80.1만 |
|---|
| 2026.06.04 | ₩1,920 | ₩2,134 | ₩1,907 | ₩2,000 | +4.17% | 52.6만 |
|---|
| 2026.06.03 | ₩2,094 | ₩2,107 | ₩1,920 | ₩1,934 | -7.64% | 97.4만 |
|---|
| 2026.06.02 | ₩2,200 | ₩2,267 | ₩2,040 | ₩2,120 | -3.64% | 102.7만 |
|---|
| 2026.06.01 | ₩2,174 | ₩2,267 | ₩2,134 | ₩2,214 | +1.84% | 92.7만 |
|---|
| 2026.05.29 | ₩2,240 | ₩2,320 | ₩2,107 | ₩2,174 | -2.98% | 169.9만 |
|---|
| 2026.05.28 | ₩2,414 | ₩2,427 | ₩2,160 | ₩2,254 | -6.63% | 165.2만 |
|---|
| 2026.05.27 | ₩2,574 | ₩2,622 | ₩2,279 | ₩2,320 | -9.84% | 310.8만 |
|---|
| 2026.05.26 | ₩2,840 | ₩2,934 | ₩2,534 | ₩2,627 | -7.51% | 313.3만 |
|---|
| 2026.05.22 | ₩2,427 | ₩2,947 | ₩2,360 | ₩2,787 | +14.84% | 371.4만 |
|---|
| 2026.05.21 | ₩2,120 | ₩2,494 | ₩2,094 | ₩2,347 | +10.69% | 378.9만 |
|---|
| 2026.05.20 | ₩1,800 | ₩2,227 | ₩1,774 | ₩2,094 | +16.30% | 580.3만 |
|---|
| 2026.05.19 | ₩1,867 | ₩1,947 | ₩1,667 | ₩1,747 | -6.43% | 250.9만 |
|---|
| 2026.05.18 | ₩2,000 | ₩2,000 | ₩1,787 | ₩1,840 | -8.00% | 167.2만 |
|---|
| 2026.05.15 | ₩1,734 | ₩2,080 | ₩1,667 | ₩1,987 | +14.62% | 472.3만 |
|---|
| 2026.05.14 | ₩1,680 | ₩1,947 | ₩1,667 | ₩1,774 | +5.56% | 466.2만 |
|---|
| 2026.05.13 | ₩1,774 | ₩1,840 | ₩1,320 | ₩1,747 | -1.50% | 1228.1만 |
|---|
| 2026.05.12 | ₩2,267 | ₩2,400 | ₩1,800 | ₩1,854 | -18.24% | 1.3억 |
|---|
| 2026.05.11 | ₩1,060 | ₩1,076 | ₩973 | ₩973 | -8.18% | 1382.3만 |
|---|
| 2026.05.08 | ₩1,067 | ₩1,120 | ₩1,035 | ₩1,097 | +2.88% | 24.8만 |
|---|
| 2026.05.07 | ₩1,107 | ₩1,156 | ₩1,063 | ₩1,088 | -1.69% | 25만 |
|---|
| 2026.05.06 | ₩1,136 | ₩1,160 | ₩1,093 | ₩1,156 | +1.76% | 28.5만 |
|---|
| 2026.05.05 | ₩1,083 | ₩1,165 | ₩1,068 | ₩1,148 | +6.03% | 43.1만 |
|---|
| 2026.05.04 | ₩1,013 | ₩1,105 | ₩1,013 | ₩1,087 | +7.24% | 35.1만 |
|---|
| 2026.05.01 | ₩1,013 | ₩1,067 | ₩987 | ₩1,045 | +3.16% | 41.4만 |
|---|
| 2026.04.30 | ₩1,000 | ₩1,015 | ₩947 | ₩997 | -0.27% | 30.3만 |
|---|
| 2026.04.29 | ₩973 | ₩985 | ₩960 | ₩973 | 0.00% | 15.6만 |
|---|
| 2026.04.28 | ₩999 | ₩1,013 | ₩967 | ₩967 | -3.20% | 10.2만 |
|---|
| 2026.04.27 | ₩973 | ₩1,056 | ₩965 | ₩1,011 | +3.84% | 15.2만 |
|---|
| 2026.04.24 | ₩940 | ₩1,001 | ₩924 | ₩992 | +5.53% | 13.1만 |
|---|
| 2026.04.23 | ₩960 | ₩964 | ₩915 | ₩943 | -1.81% | 2.4만 |
|---|
| 2026.04.22 | ₩973 | ₩1,027 | ₩884 | ₩973 | 0.00% | 34만 |
|---|
| 2026.04.21 | ₩1,000 | ₩1,039 | ₩947 | ₩980 | -2.00% | 12.4만 |
|---|
| 2026.04.20 | ₩1,040 | ₩1,053 | ₩991 | ₩1,011 | -2.82% | 8.9만 |
|---|
| 2026.04.17 | ₩949 | ₩1,081 | ₩933 | ₩1,065 | +12.22% | 52.9만 |
|---|
| 2026.04.16 | ₩960 | ₩973 | ₩927 | ₩948 | -1.25% | 18만 |
|---|
| 2026.04.15 | ₩919 | ₩968 | ₩893 | ₩951 | +3.48% | 22.7만 |
|---|
| 2026.04.14 | ₩871 | ₩933 | ₩871 | ₩929 | +6.74% | 33.3만 |
|---|
| 2026.04.13 | ₩800 | ₩884 | ₩773 | ₩863 | +7.83% | 40.2만 |
|---|
| 2026.04.10 | ₩821 | ₩844 | ₩800 | ₩808 | -1.62% | 19.1만 |
|---|
| 2026.04.09 | ₩827 | ₩847 | ₩821 | ₩821 | -0.65% | 14.3만 |
|---|
| 2026.04.08 | ₩879 | ₩891 | ₩828 | ₩828 | -5.77% | 15.6만 |
|---|
| 2026.04.07 | ₩865 | ₩865 | ₩821 | ₩823 | -4.93% | 7.9만 |
|---|
| 2026.04.06 | ₩783 | ₩853 | ₩777 | ₩853 | +9.03% | 19.2만 |
|---|
| 2026.04.02 | ₩799 | ₩812 | ₩775 | ₩793 | -0.67% | 9만 |
|---|
| 2026.04.01 | ₩853 | ₩865 | ₩767 | ₩803 | -5.94% | 8.8만 |
|---|
| 2026.03.31 | ₩747 | ₩821 | ₩747 | ₩812 | +8.75% | 14.7만 |
|---|
| 2026.03.30 | ₩780 | ₩783 | ₩720 | ₩756 | -3.08% | 27.2만 |
|---|
| 2026.03.27 | ₩833 | ₩837 | ₩757 | ₩783 | -6.08% | 18.8만 |
|---|
| 2026.03.26 | ₩812 | ₩867 | ₩812 | ₩843 | +3.78% | 11만 |
|---|
| 2026.03.25 | ₩840 | ₩868 | ₩800 | ₩824 | -1.90% | 39.7만 |
|---|
| 2026.03.24 | ₩893 | ₩923 | ₩827 | ₩832 | -6.87% | 34.4만 |
|---|
| 2026.03.23 | ₩880 | ₩920 | ₩867 | ₩905 | +2.88% | 24.6만 |
|---|
| 2026.03.20 | ₩895 | ₩916 | ₩867 | ₩916 | +2.38% | 40.8만 |
|---|
| 2026.03.19 | ₩940 | ₩952 | ₩881 | ₩915 | -2.70% | 24.3만 |
|---|
| 2026.03.18 | ₩933 | ₩983 | ₩924 | ₩960 | +2.86% | 17.2만 |
|---|
| 2026.03.17 | ₩940 | ₩985 | ₩939 | ₩944 | +0.43% | 12.6만 |
|---|
| 2026.03.16 | ₩933 | ₩984 | ₩908 | ₩940 | +0.71% | 16.7만 |
|---|
| 2026.03.13 | ₩933 | ₩1,020 | ₩880 | ₩933 | 0.00% | 66.1만 |
|---|
| 2026.03.12 | ₩1,025 | ₩1,025 | ₩947 | ₩952 | -7.15% | 91만 |
|---|
| 2026.03.11 | ₩1,053 | ₩1,064 | ₩1,001 | ₩1,013 | -3.80% | 8만 |
|---|
| 2026.03.10 | ₩1,027 | ₩1,105 | ₩1,011 | ₩1,035 | +0.78% | 26만 |
|---|
| 2026.03.09 | ₩1,020 | ₩1,081 | ₩1,020 | ₩1,071 | +4.97% | 5.7만 |
|---|
| 2026.03.06 | ₩1,049 | ₩1,104 | ₩1,027 | ₩1,055 | +0.51% | 10.6만 |
|---|
| 2026.03.05 | ₩1,047 | ₩1,107 | ₩1,045 | ₩1,076 | +2.80% | 17.7만 |
|---|
| 2026.03.04 | ₩1,021 | ₩1,131 | ₩1,021 | ₩1,083 | +6.01% | 35.5만 |
|---|
| 2026.03.03 | ₩1,013 | ₩1,053 | ₩984 | ₩1,041 | +2.76% | 22.3만 |
|---|
| 2026.03.02 | ₩1,013 | ₩1,025 | ₩987 | ₩1,012 | -0.13% | 32.7만 |
|---|
| 2026.02.27 | ₩1,013 | ₩1,065 | ₩1,008 | ₩1,020 | +0.66% | 43.4만 |
|---|
| 2026.02.26 | ₩1,017 | ₩1,067 | ₩1,016 | ₩1,031 | +1.31% | 16.9만 |
|---|
| 2026.02.25 | ₩1,013 | ₩1,080 | ₩1,013 | ₩1,041 | +2.76% | 18.5만 |
|---|
| 2026.02.24 | ₩1,035 | ₩1,067 | ₩1,015 | ₩1,045 | +1.03% | 5만 |
|---|
| 2026.02.23 | ₩1,067 | ₩1,067 | ₩1,013 | ₩1,048 | -1.75% | 37.6만 |
|---|
| 2026.02.20 | ₩1,079 | ₩1,120 | ₩1,055 | ₩1,080 | +0.12% | 18.4만 |
|---|
| 2026.02.19 | ₩1,067 | ₩1,100 | ₩1,067 | ₩1,093 | +2.50% | 34.7만 |
|---|
| 2026.02.18 | ₩1,073 | ₩1,107 | ₩1,041 | ₩1,076 | +0.25% | 9.9만 |
|---|
| 2026.02.17 | ₩1,091 | ₩1,113 | ₩1,063 | ₩1,093 | +0.24% | 6.6만 |
|---|
| 2026.02.13 | ₩1,055 | ₩1,108 | ₩1,053 | ₩1,089 | +3.29% | 18만 |
|---|
| 2026.02.12 | ₩1,097 | ₩1,097 | ₩1,040 | ₩1,083 | -1.34% | 17.8만 |
|---|
| 2026.02.11 | ₩1,147 | ₩1,159 | ₩1,067 | ₩1,084 | -5.47% | 10.4만 |
|---|
| 2026.02.10 | ₩1,120 | ₩1,183 | ₩1,107 | ₩1,159 | +3.45% | 7.9만 |
|---|
| 2026.02.09 | ₩1,129 | ₩1,135 | ₩1,093 | ₩1,128 | -0.12% | 5만 |
|---|
| 2026.02.06 | ₩1,083 | ₩1,133 | ₩1,055 | ₩1,127 | +4.06% | 19.4만 |
|---|
| 2026.02.05 | ₩1,112 | ₩1,115 | ₩1,032 | ₩1,061 | -4.56% | 41.4만 |
|---|
| 2026.02.04 | ₩1,139 | ₩1,148 | ₩1,101 | ₩1,119 | -1.76% | 28.5만 |
|---|
| 2026.02.03 | ₩1,187 | ₩1,228 | ₩1,107 | ₩1,149 | -3.15% | 29.5만 |
|---|
| 2026.02.02 | ₩1,144 | ₩1,227 | ₩1,144 | ₩1,196 | +4.55% | 13.4만 |
|---|
| 2026.01.30 | ₩1,173 | ₩1,213 | ₩1,160 | ₩1,173 | 0.00% | 21만 |
|---|
| 2026.01.29 | ₩1,200 | ₩1,208 | ₩1,147 | ₩1,201 | +0.11% | 60.4만 |
|---|
| 2026.01.28 | ₩1,227 | ₩1,240 | ₩1,187 | ₩1,204 | -1.85% | 16.7만 |
|---|
| 2026.01.27 | ₩1,236 | ₩1,245 | ₩1,220 | ₩1,239 | +0.22% | 11.8만 |
|---|
| 2026.01.26 | ₩1,220 | ₩1,256 | ₩1,220 | ₩1,233 | +1.09% | 26만 |
|---|
| 2026.01.23 | ₩1,224 | ₩1,240 | ₩1,191 | ₩1,227 | +0.22% | 15.9만 |
|---|
| 2026.01.22 | ₩1,213 | ₩1,247 | ₩1,205 | ₩1,220 | +0.55% | 16.5만 |
|---|
| 2026.01.21 | ₩1,200 | ₩1,253 | ₩1,188 | ₩1,213 | +1.11% | 15.8만 |
|---|
| 2026.01.20 | ₩1,237 | ₩1,253 | ₩1,188 | ₩1,200 | -3.02% | 32.7만 |
|---|
| 2026.01.16 | ₩1,293 | ₩1,300 | ₩1,240 | ₩1,257 | -2.78% | 22.4만 |
|---|
| 2026.01.15 | ₩1,347 | ₩1,360 | ₩1,308 | ₩1,324 | -1.68% | 12.9만 |
|---|
| 2026.01.14 | ₩1,333 | ₩1,413 | ₩1,320 | ₩1,347 | +1.00% | 37만 |
|---|
| 2026.01.13 | ₩1,287 | ₩1,373 | ₩1,249 | ₩1,320 | +2.59% | 42.1만 |
|---|
| 2026.01.12 | ₩1,200 | ₩1,360 | ₩1,179 | ₩1,280 | +6.67% | 78.8만 |
|---|
| 2026.01.09 | ₩1,204 | ₩1,231 | ₩1,177 | ₩1,193 | -0.89% | 24.9만 |
|---|
| 2026.01.08 | ₩1,213 | ₩1,228 | ₩1,187 | ₩1,204 | -0.77% | 13.4만 |
|---|
| 2026.01.07 | ₩1,253 | ₩1,267 | ₩1,107 | ₩1,213 | -3.19% | 44.9만 |
|---|
| 2026.01.06 | ₩1,233 | ₩1,284 | ₩1,227 | ₩1,256 | +1.84% | 28.9만 |
|---|
| 2026.01.05 | ₩1,244 | ₩1,360 | ₩1,200 | ₩1,251 | +0.54% | 62.5만 |
|---|
| 2026.01.02 | ₩1,240 | ₩1,292 | ₩1,201 | ₩1,285 | +3.66% | 15만 |
|---|
| 2025.12.31 | ₩1,227 | ₩1,300 | ₩1,219 | ₩1,240 | +1.09% | 42.1만 |
|---|
| 2025.12.30 | ₩1,253 | ₩1,280 | ₩1,219 | ₩1,253 | 0.00% | 29.4만 |
|---|
| 2025.12.29 | ₩1,320 | ₩1,331 | ₩1,240 | ₩1,277 | -3.23% | 61.5만 |
|---|
| 2025.12.26 | ₩1,227 | ₩1,480 | ₩1,187 | ₩1,360 | +10.87% | 194.5만 |
|---|
| 2025.12.24 | ₩1,213 | ₩1,232 | ₩1,173 | ₩1,215 | +0.11% | 12.6만 |
|---|
| 2025.12.23 | ₩1,213 | ₩1,233 | ₩1,176 | ₩1,197 | -1.32% | 34.7만 |
|---|
| 2025.12.22 | ₩1,253 | ₩1,276 | ₩1,203 | ₩1,221 | -2.55% | 35.6만 |
|---|
| 2025.12.19 | ₩1,227 | ₩1,240 | ₩1,173 | ₩1,220 | -0.54% | 38만 |
|---|
| 2025.12.18 | ₩1,213 | ₩1,283 | ₩1,192 | ₩1,216 | +0.22% | 18.1만 |
|---|
| 2025.12.17 | ₩1,300 | ₩1,347 | ₩1,213 | ₩1,215 | -6.56% | 16.2만 |
|---|
| 2025.12.16 | ₩1,333 | ₩1,387 | ₩1,280 | ₩1,303 | -2.30% | 42.7만 |
|---|
| 2025.12.15 | ₩1,400 | ₩1,400 | ₩1,333 | ₩1,333 | -4.76% | 29.1만 |
|---|
| 2025.12.12 | ₩1,734 | ₩1,774 | ₩1,333 | ₩1,453 | -16.15% | 168만 |
|---|
| 2025.12.11 | ₩1,493 | ₩1,600 | ₩1,427 | ₩1,587 | +6.25% | 117.7만 |
|---|
| 2025.12.10 | ₩1,329 | ₩1,500 | ₩1,308 | ₩1,493 | +12.34% | 59.1만 |
|---|
| 2025.12.09 | ₩1,280 | ₩1,333 | ₩1,280 | ₩1,329 | +3.85% | 15.8만 |
|---|
| 2025.12.08 | ₩1,307 | ₩1,319 | ₩1,267 | ₩1,284 | -1.73% | 9만 |
|---|
| 2025.12.05 | ₩1,347 | ₩1,400 | ₩1,307 | ₩1,320 | -1.98% | 13.1만 |
|---|
| 2025.12.04 | ₩1,387 | ₩1,399 | ₩1,333 | ₩1,373 | -0.96% | 13.1만 |
|---|
| 2025.12.03 | ₩1,241 | ₩1,400 | ₩1,241 | ₩1,387 | +11.71% | 27.4만 |
|---|
| 2025.12.02 | ₩1,333 | ₩1,333 | ₩1,247 | ₩1,247 | -6.50% | 29.2만 |
|---|
| 2025.12.01 | ₩1,227 | ₩1,359 | ₩1,201 | ₩1,307 | +6.52% | 88만 |
|---|
| 2025.11.28 | ₩1,240 | ₩1,267 | ₩1,208 | ₩1,248 | +0.65% | 36.7만 |
|---|
| 2025.11.26 | ₩1,188 | ₩1,235 | ₩1,173 | ₩1,213 | +2.13% | 29.1만 |
|---|
| 2025.11.25 | ₩1,200 | ₩1,227 | ₩1,161 | ₩1,188 | -1.00% | 24만 |
|---|
| 2025.11.24 | ₩1,187 | ₩1,200 | ₩1,120 | ₩1,177 | -0.79% | 36.1만 |
|---|
| 2025.11.21 | ₩1,187 | ₩1,221 | ₩1,133 | ₩1,155 | -2.70% | 47.8만 |
|---|
| 2025.11.20 | ₩1,253 | ₩1,293 | ₩1,176 | ₩1,187 | -5.32% | 28.5만 |
|---|
| 2025.11.19 | ₩1,252 | ₩1,320 | ₩1,228 | ₩1,252 | 0.00% | 23만 |
|---|
| 2025.11.18 | ₩1,253 | ₩1,307 | ₩1,227 | ₩1,253 | 0.00% | 46.9만 |
|---|
| 2025.11.17 | ₩1,373 | ₩1,420 | ₩1,263 | ₩1,267 | -7.77% | 33.3만 |
|---|
| 2025.11.14 | ₩1,284 | ₩1,360 | ₩1,280 | ₩1,347 | +4.88% | 24.8만 |
|---|
| 2025.11.13 | ₩1,373 | ₩1,373 | ₩1,267 | ₩1,305 | -4.95% | 44.9만 |
|---|
| 2025.11.12 | ₩1,413 | ₩1,534 | ₩1,373 | ₩1,387 | -1.89% | 34.4만 |
|---|
| 2025.11.11 | ₩1,387 | ₩1,467 | ₩1,347 | ₩1,413 | +1.92% | 51.8만 |
|---|
| 2025.11.10 | ₩1,440 | ₩1,467 | ₩1,380 | ₩1,400 | -2.78% | 56.9만 |
|---|
| 2025.11.07 | ₩1,600 | ₩1,600 | ₩1,247 | ₩1,413 | -11.67% | 212.8만 |
|---|
| 2025.11.06 | ₩2,200 | ₩2,254 | ₩2,080 | ₩2,174 | -1.21% | 105.9만 |
|---|
| 2025.11.05 | ₩2,094 | ₩2,187 | ₩2,080 | ₩2,174 | +3.82% | 20.5만 |
|---|
| 2025.11.04 | ₩2,120 | ₩2,147 | ₩2,040 | ₩2,120 | 0.00% | 60.1만 |
|---|
| 2025.11.03 | ₩2,174 | ₩2,187 | ₩2,120 | ₩2,160 | -0.61% | 13.1만 |
|---|
| 2025.10.31 | ₩2,134 | ₩2,180 | ₩2,120 | ₩2,174 | +1.87% | 12.9만 |
|---|
| 2025.10.30 | ₩2,147 | ₩2,200 | ₩2,120 | ₩2,134 | -0.62% | 13.2만 |
|---|
| 2025.10.29 | ₩2,200 | ₩2,227 | ₩2,134 | ₩2,174 | -1.21% | 9.8만 |
|---|
| 2025.10.28 | ₩2,320 | ₩2,320 | ₩2,207 | ₩2,227 | -4.02% | 14.5만 |
|---|
| 2025.10.27 | ₩2,334 | ₩2,347 | ₩2,294 | ₩2,320 | -0.57% | 21만 |
|---|
| 2025.10.24 | ₩2,280 | ₩2,374 | ₩2,200 | ₩2,320 | +1.75% | 41.3만 |
|---|
| 2025.10.23 | ₩2,200 | ₩2,227 | ₩2,160 | ₩2,227 | +1.21% | 11.8만 |
|---|
| 2025.10.22 | ₩2,214 | ₩2,227 | ₩2,120 | ₩2,174 | -1.81% | 27만 |
|---|
| 2025.10.21 | ₩2,200 | ₩2,254 | ₩2,187 | ₩2,214 | +0.61% | 10.2만 |
|---|
| 2025.10.20 | ₩2,147 | ₩2,254 | ₩2,147 | ₩2,214 | +3.11% | 12.5만 |
|---|
| 2025.10.17 | ₩2,200 | ₩2,254 | ₩2,126 | ₩2,147 | -2.42% | 24.8만 |
|---|
| 2025.10.16 | ₩2,267 | ₩2,334 | ₩2,174 | ₩2,200 | -2.94% | 17.5만 |
|---|
| 2025.10.15 | ₩2,294 | ₩2,334 | ₩2,214 | ₩2,254 | -1.74% | 16.5만 |
|---|
| 2025.10.14 | ₩2,160 | ₩2,294 | ₩2,147 | ₩2,280 | +5.56% | 17.1만 |
|---|
| 2025.10.13 | ₩2,200 | ₩2,220 | ₩2,147 | ₩2,214 | +0.61% | 13.3만 |
|---|
| 2025.10.10 | ₩2,227 | ₩2,240 | ₩2,120 | ₩2,134 | -4.19% | 53.9만 |
|---|