시장 데이터를 불러오는 중
전체 종목
보스턴 비어 과거 주가
Boston Beer Company, Inc. (The) Common Stock · SAM · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boston Beer Company, Inc. (The) Common Stock · SAM · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,734 | ₩229,056 | ₩225,451 | ₩227,627 | -0.05% | 15만 |
| 2026.10.08 | ₩225,705 | ₩232,046 | ₩224,971 | ₩228,509 | +1.24% | 26.5만 |
| 2026.10.07 | ₩226,826 | ₩231,405 | ₩223,809 | ₩224,490 | -1.03% | 19.7만 |
| 2026.10.06 | ₩224,784 | ₩228,428 | ₩223,676 | ₩227,441 | +1.18% | 21.1만 |
| 2026.10.05 | ₩222,875 | ₩224,290 | ₩218,323 | ₩223,863 | +0.44% | 15.6만 |
| 2026.10.02 | ₩224,223 | ₩224,223 | ₩219,591 | ₩223,609 | -0.27% | 13.2만 |
| 2026.10.01 | ₩219,978 | ₩222,568 | ₩216,267 | ₩221,460 | +0.67% | 16.4만 |
| 2026.09.30 | ₩217,869 | ₩220,392 | ₩217,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,963 |
| +0.50% |
| 17.8만 |
| 2026.09.29 | ₩218,923 | ₩220,298 | ₩215,079 | ₩216,921 | -0.91% | 23.5만 |
|---|
| 2026.09.28 | ₩217,188 | ₩220,779 | ₩214,465 | ₩220,752 | +1.64% | 21.9만 |
|---|
| 2026.09.25 | ₩221,593 | ₩224,490 | ₩214,798 | ₩218,630 | -1.34% | 19.2만 |
|---|
| 2026.09.24 | ₩226,586 | ₩230,231 | ₩221,633 | ₩221,940 | -2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩224,504 | ₩224,504 | ₩218,937 | ₩223,863 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩232,233 | ₩234,396 | ₩222,968 | ₩224,610 | -3.28% | 25.4만 |
|---|
| 2026.09.21 | ₩228,776 | ₩231,352 | ₩222,688 | ₩228,816 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩227,614 | ₩231,913 | ₩224,223 | ₩229,043 | +0.63% | 140.7만 |
|---|
| 2026.09.17 | ₩230,498 | ₩231,859 | ₩227,000 | ₩229,617 | -0.38% | 16.6만 |
|---|
| 2026.09.16 | ₩228,442 | ₩230,030 | ₩226,132 | ₩227,280 | -0.51% | 21.1만 |
|---|
| 2026.09.15 | ₩226,613 | ₩230,564 | ₩224,677 | ₩228,642 | +0.90% | 20.5만 |
|---|
| 2026.09.14 | ₩233,581 | ₩236,024 | ₩226,947 | ₩228,735 | -2.07% | 20만 |
|---|
| 2026.09.11 | ₩226,146 | ₩231,779 | ₩224,610 | ₩230,351 | +1.86% | 18.6만 |
|---|
| 2026.09.10 | ₩217,602 | ₩232,153 | ₩215,826 | ₩226,306 | +4.00% | 34.6만 |
|---|
| 2026.09.09 | ₩215,079 | ₩221,900 | ₩213,650 | ₩216,707 | +0.76% | 30만 |
|---|
| 2026.09.08 | ₩225,184 | ₩229,657 | ₩213,997 | ₩216,347 | -3.92% | 33만 |
|---|
| 2026.09.04 | ₩226,546 | ₩229,256 | ₩224,664 | ₩225,318 | -0.54% | 13.4만 |
|---|
| 2026.09.03 | ₩236,024 | ₩236,986 | ₩227,681 | ₩229,336 | -2.83% | 14.8만 |
|---|
| 2026.09.02 | ₩232,473 | ₩238,321 | ₩232,473 | ₩234,196 | +0.74% | 15.9만 |
|---|
| 2026.09.01 | ₩236,105 | ₩238,200 | ₩230,645 | ₩233,555 | -1.08% | 20.6만 |
|---|
| 2026.08.31 | ₩242,299 | ₩242,299 | ₩236,492 | ₩237,373 | -2.03% | 16.5만 |
|---|
| 2026.08.28 | ₩247,185 | ₩248,133 | ₩242,059 | ₩244,475 | -1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩245,730 | ₩246,971 | ₩241,872 | ₩244,221 | -0.61% | 11.6만 |
|---|
| 2026.08.26 | ₩254,220 | ₩254,367 | ₩245,930 | ₩247,719 | -2.56% | 14만 |
|---|
| 2026.08.25 | ₩252,311 | ₩253,873 | ₩248,253 | ₩252,859 | +0.22% | 12.4만 |
|---|
| 2026.08.24 | ₩250,736 | ₩254,127 | ₩245,636 | ₩252,899 | +0.86% | 20.5만 |
|---|
| 2026.08.21 | ₩243,300 | ₩249,161 | ₩240,096 | ₩248,240 | +2.03% | 22.3만 |
|---|
| 2026.08.20 | ₩245,890 | ₩254,888 | ₩245,890 | ₩254,741 | +3.60% | 14만 |
|---|
| 2026.08.19 | ₩240,523 | ₩252,418 | ₩240,523 | ₩249,655 | +3.80% | 14.1만 |
|---|
| 2026.08.18 | ₩246,718 | ₩246,985 | ₩238,267 | ₩238,494 | -3.33% | 20.3만 |
|---|
| 2026.08.17 | ₩244,835 | ₩245,449 | ₩240,056 | ₩243,367 | -0.60% | 18.7만 |
|---|
| 2026.08.14 | ₩245,877 | ₩249,641 | ₩242,299 | ₩247,999 | +0.86% | 12.3만 |
|---|
| 2026.08.13 | ₩246,878 | ₩251,604 | ₩244,915 | ₩246,758 | -0.05% | 19만 |
|---|
| 2026.08.12 | ₩237,640 | ₩246,691 | ₩237,640 | ₩245,343 | +3.24% | 14.7만 |
|---|
| 2026.08.11 | ₩238,988 | ₩240,483 | ₩233,328 | ₩240,243 | +0.53% | 15.9만 |
|---|
| 2026.08.10 | ₩245,797 | ₩247,225 | ₩239,268 | ₩241,618 | -1.70% | 16.9만 |
|---|
| 2026.08.07 | ₩244,021 | ₩252,018 | ₩244,021 | ₩249,121 | +2.09% | 21.5만 |
|---|
| 2026.08.06 | ₩248,466 | ₩250,803 | ₩241,765 | ₩244,368 | -1.65% | 18만 |
|---|
| 2026.08.05 | ₩248,293 | ₩248,293 | ₩242,299 | ₩246,691 | -0.65% | 20.9만 |
|---|
| 2026.08.04 | ₩245,463 | ₩249,361 | ₩245,463 | ₩245,797 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩247,786 | ₩252,111 | ₩243,794 | ₩249,000 | +0.49% | 23.1만 |
|---|
| 2026.07.31 | ₩244,181 | ₩245,863 | ₩240,323 | ₩244,568 | +0.16% | 24.9만 |
|---|
| 2026.07.30 | ₩245,089 | ₩248,106 | ₩238,948 | ₩247,385 | +0.94% | 25.9만 |
|---|
| 2026.07.29 | ₩249,054 | ₩252,298 | ₩245,089 | ₩249,735 | +0.27% | 26만 |
|---|
| 2026.07.28 | ₩252,178 | ₩254,354 | ₩244,929 | ₩247,892 | -1.70% | 32.7만 |
|---|
| 2026.07.27 | ₩241,845 | ₩249,575 | ₩238,040 | ₩245,102 | +1.35% | 52.3만 |
|---|
| 2026.07.24 | ₩229,470 | ₩242,686 | ₩224,824 | ₩240,497 | +4.81% | 60.3만 |
|---|
| 2026.07.23 | ₩229,857 | ₩233,208 | ₩220,405 | ₩232,967 | +1.35% | 54.9만 |
|---|
| 2026.07.22 | ₩230,057 | ₩233,341 | ₩226,706 | ₩232,180 | +0.92% | 28.6만 |
|---|
| 2026.07.21 | ₩238,401 | ₩238,441 | ₩227,614 | ₩228,255 | -4.26% | 24.7만 |
|---|
| 2026.07.20 | ₩237,733 | ₩243,033 | ₩237,733 | ₩241,084 | +1.41% | 30.6만 |
|---|
| 2026.07.17 | ₩245,289 | ₩250,402 | ₩237,039 | ₩238,694 | -2.69% | 48.1만 |
|---|
| 2026.07.16 | ₩228,602 | ₩243,901 | ₩228,375 | ₩243,634 | +6.58% | 46.4만 |
|---|
| 2026.07.15 | ₩224,183 | ₩233,435 | ₩223,890 | ₩226,947 | +1.23% | 29.9만 |
|---|
| 2026.07.14 | ₩231,739 | ₩231,739 | ₩222,261 | ₩225,278 | -2.79% | 27.7만 |
|---|
| 2026.07.13 | ₩238,948 | ₩243,247 | ₩228,896 | ₩230,137 | -3.69% | 31만 |
|---|
| 2026.07.10 | ₩231,619 | ₩240,270 | ₩231,619 | ₩236,011 | +1.90% | 21.5만 |
|---|
| 2026.07.09 | ₩236,291 | ₩237,560 | ₩231,779 | ₩233,435 | -1.21% | 21.2만 |
|---|
| 2026.07.08 | ₩240,296 | ₩243,847 | ₩236,305 | ₩238,000 | -0.96% | 31.4만 |
|---|
| 2026.07.07 | ₩244,168 | ₩253,780 | ₩243,834 | ₩244,515 | +0.14% | 27.2만 |
|---|
| 2026.07.06 | ₩242,459 | ₩243,727 | ₩235,824 | ₩240,056 | -0.99% | 41.3만 |
|---|
| 2026.07.02 | ₩240,283 | ₩250,095 | ₩238,561 | ₩245,129 | +2.02% | 28.8만 |
|---|
| 2026.07.01 | ₩238,174 | ₩241,538 | ₩233,955 | ₩237,133 | -0.44% | 21.8만 |
|---|
| 2026.06.30 | ₩240,830 | ₩242,232 | ₩234,543 | ₩236,332 | -1.87% | 27.6만 |
|---|
| 2026.06.29 | ₩254,541 | ₩254,541 | ₩243,006 | ₩243,500 | -4.34% | 29.7만 |
|---|
| 2026.06.26 | ₩242,913 | ₩256,877 | ₩242,913 | ₩256,143 | +5.45% | 140.2만 |
|---|
| 2026.06.25 | ₩242,032 | ₩248,787 | ₩239,068 | ₩240,577 | -0.60% | 23.7만 |
|---|
| 2026.06.24 | ₩243,287 | ₩250,976 | ₩240,123 | ₩244,088 | +0.33% | 33.2만 |
|---|
| 2026.06.23 | ₩240,630 | ₩242,472 | ₩237,600 | ₩241,124 | +0.21% | 21.3만 |
|---|
| 2026.06.22 | ₩233,568 | ₩242,045 | ₩233,568 | ₩237,106 | +1.51% | 28.2만 |
|---|
| 2026.06.18 | ₩231,859 | ₩236,171 | ₩230,845 | ₩235,103 | +1.40% | 31.9만 |
|---|
| 2026.06.17 | ₩239,722 | ₩239,722 | ₩227,360 | ₩229,496 | -4.27% | 27.3만 |
|---|
| 2026.06.16 | ₩243,367 | ₩243,367 | ₩238,721 | ₩240,537 | -1.16% | 19만 |
|---|
| 2026.06.15 | ₩242,846 | ₩245,409 | ₩239,001 | ₩243,847 | +0.41% | 26.1만 |
|---|
| 2026.06.12 | ₩239,068 | ₩243,447 | ₩238,107 | ₩242,820 | +1.57% | 23.3만 |
|---|
| 2026.06.11 | ₩236,705 | ₩241,338 | ₩236,705 | ₩239,789 | +1.30% | 20.6만 |
|---|
| 2026.06.10 | ₩234,556 | ₩239,722 | ₩232,487 | ₩236,091 | +0.65% | 21만 |
|---|
| 2026.06.09 | ₩227,934 | ₩237,626 | ₩225,905 | ₩233,608 | +2.49% | 27.6만 |
|---|
| 2026.06.08 | ₩218,403 | ₩233,101 | ₩218,256 | ₩227,053 | +3.96% | 40.4만 |
|---|
| 2026.06.05 | ₩217,535 | ₩220,939 | ₩216,334 | ₩219,898 | +1.09% | 20.6만 |
|---|
| 2026.06.04 | ₩221,580 | ₩224,050 | ₩211,835 | ₩215,039 | -2.95% | 23.9만 |
|---|
| 2026.06.03 | ₩216,467 | ₩220,098 | ₩216,293 | ₩218,616 | +0.99% | 20.6만 |
|---|
| 2026.06.02 | ₩222,955 | ₩224,877 | ₩216,681 | ₩216,854 | -2.74% | 30.4만 |
|---|
| 2026.06.01 | ₩235,304 | ₩239,802 | ₩222,955 | ₩223,422 | -5.05% | 36.6만 |
|---|
| 2026.05.29 | ₩238,961 | ₩243,460 | ₩235,517 | ₩236,665 | -0.96% | 28만 |
|---|
| 2026.05.28 | ₩242,125 | ₩248,306 | ₩239,642 | ₩240,897 | -0.51% | 22.2만 |
|---|
| 2026.05.27 | ₩245,930 | ₩250,963 | ₩243,514 | ₩244,902 | -0.42% | 23.6만 |
|---|
| 2026.05.26 | ₩251,030 | ₩251,737 | ₩242,312 | ₩242,472 | -3.41% | 35.1만 |
|---|
| 2026.05.22 | ₩247,532 | ₩254,434 | ₩247,492 | ₩253,780 | +2.52% | 27.9만 |
|---|
| 2026.05.21 | ₩242,499 | ₩250,376 | ₩238,294 | ₩248,346 | +2.41% | 31.3만 |
|---|
| 2026.05.20 | ₩242,820 | ₩246,931 | ₩237,813 | ₩244,889 | +0.85% | 29.2만 |
|---|
| 2026.05.19 | ₩233,675 | ₩241,698 | ₩229,964 | ₩238,681 | +2.14% | 39.2만 |
|---|
| 2026.05.18 | ₩231,726 | ₩236,332 | ₩230,284 | ₩232,327 | +0.26% | 29.5만 |
|---|
| 2026.05.15 | ₩233,622 | ₩237,319 | ₩231,178 | ₩233,261 | -0.15% | 29.3만 |
|---|
| 2026.05.14 | ₩240,951 | ₩243,634 | ₩226,920 | ₩231,192 | -4.05% | 56.6만 |
|---|
| 2026.05.13 | ₩241,618 | ₩245,903 | ₩235,984 | ₩239,215 | -0.99% | 40.2만 |
|---|
| 2026.05.12 | ₩252,418 | ₩255,996 | ₩242,713 | ₩242,726 | -3.84% | 40.1만 |
|---|
| 2026.05.11 | ₩264,500 | ₩266,555 | ₩250,402 | ₩251,697 | -4.84% | 30.3만 |
|---|
| 2026.05.08 | ₩270,560 | ₩272,469 | ₩262,030 | ₩263,445 | -2.63% | 27.7만 |
|---|
| 2026.05.07 | ₩274,859 | ₩280,853 | ₩270,681 | ₩271,014 | -1.40% | 23.7만 |
|---|
| 2026.05.06 | ₩275,607 | ₩283,163 | ₩273,671 | ₩275,486 | -0.04% | 31.1만 |
|---|
| 2026.05.05 | ₩276,087 | ₩283,763 | ₩274,005 | ₩275,340 | -0.27% | 22.2만 |
|---|
| 2026.05.04 | ₩284,364 | ₩288,729 | ₩273,951 | ₩276,568 | -2.74% | 33.8만 |
|---|
| 2026.05.01 | ₩283,883 | ₩296,312 | ₩277,476 | ₩286,086 | +0.78% | 57.8만 |
|---|
| 2026.04.30 | ₩318,419 | ₩328,539 | ₩315,536 | ₩316,444 | -0.62% | 21.8만 |
|---|
| 2026.04.29 | ₩315,509 | ₩319,060 | ₩299,036 | ₩315,709 | +0.06% | 29.9만 |
|---|
| 2026.04.28 | ₩319,274 | ₩326,042 | ₩314,802 | ₩318,006 | -0.40% | 36.8만 |
|---|
| 2026.04.27 | ₩315,589 | ₩321,396 | ₩312,118 | ₩320,595 | +1.59% | 15.4만 |
|---|
| 2026.04.24 | ₩322,545 | ₩326,256 | ₩311,491 | ₩315,589 | -2.16% | 19.1만 |
|---|
| 2026.04.23 | ₩325,895 | ₩329,927 | ₩319,220 | ₩320,969 | -1.51% | 19.1만 |
|---|
| 2026.04.22 | ₩328,418 | ₩329,807 | ₩321,530 | ₩325,655 | -0.84% | 17만 |
|---|
| 2026.04.21 | ₩334,773 | ₩334,773 | ₩320,395 | ₩326,523 | -2.46% | 35.6만 |
|---|
| 2026.04.20 | ₩327,043 | ₩334,786 | ₩327,043 | ₩333,611 | +2.01% | 15.5만 |
|---|
| 2026.04.17 | ₩326,990 | ₩333,184 | ₩325,268 | ₩327,511 | +0.16% | 11.2만 |
|---|
| 2026.04.16 | ₩326,389 | ₩333,518 | ₩321,930 | ₩326,429 | +0.01% | 21.2만 |
|---|
| 2026.04.15 | ₩315,549 | ₩327,684 | ₩311,518 | ₩326,416 | +3.44% | 18.7만 |
|---|
| 2026.04.14 | ₩323,225 | ₩325,415 | ₩309,275 | ₩315,563 | -2.37% | 45.9만 |
|---|
| 2026.04.13 | ₩334,760 | ₩336,482 | ₩321,730 | ₩324,574 | -3.04% | 24.3만 |
|---|
| 2026.04.10 | ₩346,761 | ₩353,049 | ₩343,090 | ₩343,370 | -0.98% | 14만 |
|---|
| 2026.04.09 | ₩330,995 | ₩347,602 | ₩330,995 | ₩347,162 | +4.88% | 20.2만 |
|---|
| 2026.04.08 | ₩334,987 | ₩338,951 | ₩330,047 | ₩334,533 | -0.14% | 35.8만 |
|---|
| 2026.04.07 | ₩330,247 | ₩338,751 | ₩323,305 | ₩334,639 | +1.33% | 25.4만 |
|---|
| 2026.04.06 | ₩321,730 | ₩331,809 | ₩321,730 | ₩329,540 | +2.43% | 18.4만 |
|---|
| 2026.04.02 | ₩315,002 | ₩321,517 | ₩312,132 | ₩321,503 | +2.06% | 16.5만 |
|---|
| 2026.04.01 | ₩307,433 | ₩315,536 | ₩306,258 | ₩313,520 | +1.98% | 11.9만 |
|---|
| 2026.03.31 | ₩308,727 | ₩311,397 | ₩303,975 | ₩307,579 | -0.37% | 10.3만 |
|---|
| 2026.03.30 | ₩306,244 | ₩312,519 | ₩302,613 | ₩306,818 | +0.19% | 18.5만 |
|---|
| 2026.03.27 | ₩308,314 | ₩309,715 | ₩303,241 | ₩306,725 | -0.52% | 17.5만 |
|---|
| 2026.03.26 | ₩302,026 | ₩319,194 | ₩302,026 | ₩312,065 | +3.32% | 21.6만 |
|---|
| 2026.03.25 | ₩291,199 | ₩300,918 | ₩287,354 | ₩299,396 | +2.81% | 19.4만 |
|---|
| 2026.03.24 | ₩295,378 | ₩295,511 | ₩288,836 | ₩289,130 | -2.12% | 11.5만 |
|---|
| 2026.03.23 | ₩302,747 | ₩304,509 | ₩295,658 | ₩295,858 | -2.28% | 13.1만 |
|---|
| 2026.03.20 | ₩307,593 | ₩309,488 | ₩297,954 | ₩297,981 | -3.12% | 19.8만 |
|---|
| 2026.03.19 | ₩311,117 | ₩316,577 | ₩300,718 | ₩309,435 | -0.54% | 11.8만 |
|---|
| 2026.03.18 | ₩305,270 | ₩312,439 | ₩301,705 | ₩310,903 | +1.85% | 11.4만 |
|---|
| 2026.03.17 | ₩303,107 | ₩307,940 | ₩301,719 | ₩307,579 | +1.48% | 13.7만 |
|---|
| 2026.03.16 | ₩311,664 | ₩311,758 | ₩300,611 | ₩300,611 | -3.55% | 16.7만 |
|---|
| 2026.03.13 | ₩309,635 | ₩314,041 | ₩305,817 | ₩309,048 | -0.19% | 19.2만 |
|---|
| 2026.03.12 | ₩306,365 | ₩313,373 | ₩304,843 | ₩305,977 | -0.13% | 17만 |
|---|
| 2026.03.11 | ₩311,277 | ₩316,377 | ₩303,935 | ₩309,702 | -0.51% | 17.4만 |
|---|
| 2026.03.10 | ₩306,672 | ₩316,030 | ₩303,788 | ₩311,945 | +1.72% | 19.5만 |
|---|
| 2026.03.09 | ₩307,232 | ₩310,076 | ₩302,627 | ₩308,087 | +0.28% | 16.3만 |
|---|
| 2026.03.06 | ₩305,230 | ₩316,097 | ₩304,509 | ₩309,982 | +1.56% | 16.9만 |
|---|
| 2026.03.05 | ₩305,951 | ₩314,001 | ₩304,349 | ₩308,621 | +0.87% | 15.3만 |
|---|
| 2026.03.04 | ₩304,602 | ₩310,717 | ₩295,645 | ₩310,022 | +1.78% | 19.3만 |
|---|
| 2026.03.03 | ₩291,626 | ₩302,894 | ₩289,851 | ₩302,066 | +3.58% | 13.1만 |
|---|
| 2026.03.02 | ₩298,902 | ₩302,547 | ₩294,950 | ₩297,914 | -0.33% | 18.8만 |
|---|
| 2026.02.27 | ₩293,722 | ₩307,820 | ₩293,722 | ₩302,747 | +3.07% | 15.7만 |
|---|
| 2026.02.26 | ₩292,948 | ₩301,545 | ₩290,345 | ₩301,145 | +2.80% | 25.9만 |
|---|
| 2026.02.25 | ₩277,275 | ₩297,794 | ₩277,275 | ₩290,705 | +4.84% | 36.9만 |
|---|
| 2026.02.24 | ₩302,627 | ₩304,269 | ₩298,194 | ₩303,641 | +0.34% | 19.1만 |
|---|
| 2026.02.23 | ₩310,223 | ₩311,731 | ₩292,841 | ₩299,249 | -3.54% | 18.6만 |
|---|
| 2026.02.20 | ₩311,584 | ₩321,143 | ₩309,035 | ₩313,720 | +0.69% | 14.5만 |
|---|
| 2026.02.19 | ₩307,740 | ₩312,305 | ₩298,355 | ₩309,035 | +0.42% | 15.8만 |
|---|
| 2026.02.18 | ₩304,068 | ₩316,083 | ₩304,068 | ₩311,998 | +2.61% | 17.5만 |
|---|
| 2026.02.17 | ₩332,597 | ₩333,665 | ₩307,953 | ₩309,328 | -7.00% | 24.8만 |
|---|
| 2026.02.13 | ₩328,525 | ₩334,172 | ₩317,725 | ₩330,501 | +0.60% | 13.4만 |
|---|
| 2026.02.12 | ₩334,773 | ₩340,273 | ₩327,123 | ₩328,939 | -1.74% | 18.2만 |
|---|
| 2026.02.11 | ₩329,607 | ₩337,069 | ₩327,070 | ₩334,853 | +1.59% | 22.9만 |
|---|
| 2026.02.10 | ₩330,915 | ₩336,388 | ₩329,073 | ₩330,434 | -0.15% | 15.1만 |
|---|
| 2026.02.09 | ₩329,727 | ₩331,729 | ₩325,562 | ₩329,353 | -0.11% | 15.6만 |
|---|
| 2026.02.06 | ₩316,751 | ₩330,060 | ₩316,497 | ₩329,420 | +4.00% | 16.8만 |
|---|
| 2026.02.05 | ₩314,321 | ₩323,052 | ₩313,106 | ₩318,660 | +1.38% | 22.3만 |
|---|
| 2026.02.04 | ₩300,371 | ₩314,989 | ₩300,371 | ₩314,601 | +4.74% | 26.4만 |
|---|
| 2026.02.03 | ₩285,165 | ₩298,582 | ₩282,268 | ₩298,355 | +4.63% | 17.1만 |
|---|
| 2026.02.02 | ₩284,578 | ₩287,822 | ₩282,201 | ₩284,738 | +0.06% | 11.9만 |
|---|
| 2026.01.30 | ₩279,745 | ₩285,485 | ₩279,745 | ₩285,178 | +1.94% | 13.7만 |
|---|
| 2026.01.29 | ₩284,805 | ₩285,739 | ₩277,729 | ₩279,999 | -1.69% | 18.1만 |
|---|
| 2026.01.28 | ₩290,959 | ₩293,095 | ₩282,669 | ₩284,805 | -2.12% | 12.2만 |
|---|
| 2026.01.27 | ₩289,477 | ₩294,350 | ₩289,050 | ₩292,601 | +1.08% | 10.4만 |
|---|
| 2026.01.26 | ₩296,366 | ₩296,366 | ₩289,651 | ₩291,439 | -1.66% | 10.8만 |
|---|
| 2026.01.23 | ₩293,482 | ₩295,311 | ₩288,503 | ₩294,136 | +0.22% | 9.1만 |
|---|
| 2026.01.22 | ₩297,313 | ₩300,224 | ₩292,815 | ₩295,551 | -0.59% | 15.4만 |
|---|
| 2026.01.21 | ₩289,717 | ₩296,806 | ₩288,476 | ₩296,686 | +2.41% | 27.7만 |
|---|
| 2026.01.20 | ₩275,673 | ₩290,959 | ₩275,099 | ₩290,652 | +5.43% | 21만 |
|---|
| 2026.01.16 | ₩286,353 | ₩286,353 | ₩273,591 | ₩276,087 | -3.59% | 15.7만 |
|---|
| 2026.01.15 | ₩288,102 | ₩288,716 | ₩284,191 | ₩288,462 | +0.13% | 14.7만 |
|---|
| 2026.01.14 | ₩280,613 | ₩290,986 | ₩280,613 | ₩288,810 | +2.92% | 21.1만 |
|---|
| 2026.01.13 | ₩277,676 | ₩280,680 | ₩276,287 | ₩280,106 | +0.88% | 12.1만 |
|---|
| 2026.01.12 | ₩275,687 | ₩282,802 | ₩271,668 | ₩278,824 | +1.14% | 16.6만 |
|---|
| 2026.01.09 | ₩280,893 | ₩283,016 | ₩276,501 | ₩277,436 | -1.23% | 11.7만 |
|---|
| 2026.01.08 | ₩273,204 | ₩283,483 | ₩272,136 | ₩279,358 | +2.25% | 23.5만 |
|---|
| 2026.01.07 | ₩271,134 | ₩274,005 | ₩269,653 | ₩273,003 | +0.69% | 14.5만 |
|---|
| 2026.01.06 | ₩263,792 | ₩270,467 | ₩263,792 | ₩269,759 | +2.26% | 16.2만 |
|---|
| 2026.01.05 | ₩265,514 | ₩268,571 | ₩263,632 | ₩264,152 | -0.51% | 12.4만 |
|---|
| 2026.01.02 | ₩261,202 | ₩266,782 | ₩258,465 | ₩266,782 | +2.14% | 11만 |
|---|
| 2025.12.31 | ₩263,111 | ₩263,645 | ₩259,667 | ₩260,495 | -0.99% | 18.7만 |
|---|
| 2025.12.30 | ₩262,177 | ₩265,140 | ₩261,656 | ₩263,725 | +0.59% | 11.8만 |
|---|
| 2025.12.29 | ₩261,910 | ₩264,313 | ₩261,216 | ₩263,805 | +0.72% | 12.8만 |
|---|
| 2025.12.26 | ₩260,401 | ₩263,659 | ₩259,774 | ₩263,058 | +1.02% | 11.9만 |
|---|
| 2025.12.24 | ₩259,627 | ₩262,070 | ₩258,853 | ₩262,070 | +0.94% | 7.2만 |
|---|
| 2025.12.23 | ₩265,154 | ₩265,180 | ₩258,786 | ₩259,627 | -2.08% | 21만 |
|---|
| 2025.12.22 | ₩265,234 | ₩269,573 | ₩263,512 | ₩264,953 | -0.11% | 16.5만 |
|---|
| 2025.12.19 | ₩264,152 | ₩268,518 | ₩264,032 | ₩267,890 | +1.42% | 34.5만 |
|---|
| 2025.12.18 | ₩264,793 | ₩267,303 | ₩261,923 | ₩265,434 | +0.24% | 15.2만 |
|---|
| 2025.12.17 | ₩267,530 | ₩269,372 | ₩262,350 | ₩264,753 | -1.04% | 19.3만 |
|---|
| 2025.12.16 | ₩266,836 | ₩272,763 | ₩265,875 | ₩268,865 | +0.76% | 16.8만 |
|---|
| 2025.12.15 | ₩271,789 | ₩271,789 | ₩262,190 | ₩265,247 | -2.41% | 19.2만 |
|---|
| 2025.12.12 | ₩266,702 | ₩271,949 | ₩266,676 | ₩271,041 | +1.63% | 12.5만 |
|---|
| 2025.12.11 | ₩268,117 | ₩276,101 | ₩266,222 | ₩266,288 | -0.68% | 17만 |
|---|
| 2025.12.10 | ₩262,911 | ₩270,721 | ₩261,856 | ₩270,467 | +2.87% | 15.8만 |
|---|
| 2025.12.09 | ₩258,919 | ₩261,950 | ₩258,185 | ₩261,669 | +1.06% | 12.8만 |
|---|
| 2025.12.08 | ₩260,401 | ₩262,057 | ₩254,594 | ₩260,348 | -0.02% | 13.1만 |
|---|
| 2025.12.05 | ₩258,986 | ₩263,979 | ₩256,543 | ₩261,509 | +0.97% | 12.9만 |
|---|
| 2025.12.04 | ₩268,705 | ₩268,998 | ₩258,746 | ₩259,120 | -3.57% | 15.1만 |
|---|
| 2025.12.03 | ₩259,240 | ₩270,080 | ₩259,240 | ₩268,131 | +3.43% | 21만 |
|---|
| 2025.12.02 | ₩262,324 | ₩263,325 | ₩257,678 | ₩260,214 | -0.80% | 21.8만 |
|---|
| 2025.12.01 | ₩258,959 | ₩265,314 | ₩258,959 | ₩262,617 | +1.41% | 18.2만 |
|---|
| 2025.11.28 | ₩259,266 | ₩263,138 | ₩259,266 | ₩260,054 | +0.30% | 6.9만 |
|---|
| 2025.11.26 | ₩254,514 | ₩262,577 | ₩253,539 | ₩260,748 | +2.45% | 15.6만 |
|---|
| 2025.11.25 | ₩258,305 | ₩260,815 | ₩254,007 | ₩254,928 | -1.31% | 16.4만 |
|---|
| 2025.11.24 | ₩258,826 | ₩263,485 | ₩256,410 | ₩257,024 | -0.70% | 15.3만 |
|---|
| 2025.11.21 | ₩260,054 | ₩264,873 | ₩260,054 | ₩261,442 | +0.53% | 18.4만 |
|---|
| 2025.11.20 | ₩256,530 | ₩260,174 | ₩253,646 | ₩257,518 | +0.39% | 16.3만 |
|---|
| 2025.11.19 | ₩260,855 | ₩260,855 | ₩255,809 | ₩257,691 | -1.21% | 16.8만 |
|---|
| 2025.11.18 | ₩258,319 | ₩263,352 | ₩253,980 | ₩261,629 | +1.28% | 19.2만 |
|---|
| 2025.11.17 | ₩263,992 | ₩265,674 | ₩258,626 | ₩258,866 | -1.94% | 18.3만 |
|---|
| 2025.11.14 | ₩267,610 | ₩267,610 | ₩261,282 | ₩264,646 | -1.11% | 19.7만 |
|---|
| 2025.11.13 | ₩268,024 | ₩272,363 | ₩267,583 | ₩268,358 | +0.12% | 18.9만 |
|---|
| 2025.11.12 | ₩275,139 | ₩276,715 | ₩268,264 | ₩268,278 | -2.49% | 14.4만 |
|---|
| 2025.11.11 | ₩270,734 | ₩277,783 | ₩270,547 | ₩273,871 | +1.16% | 15.4만 |
|---|
| 2025.11.10 | ₩268,331 | ₩270,734 | ₩266,822 | ₩268,772 | +0.16% | 20.5만 |
|---|
| 2025.11.07 | ₩267,677 | ₩270,253 | ₩264,780 | ₩267,036 | -0.24% | 14.9만 |
|---|
| 2025.11.06 | ₩277,262 | ₩280,840 | ₩265,421 | ₩266,262 | -3.97% | 15.4만 |
|---|
| 2025.11.05 | ₩272,763 | ₩279,892 | ₩272,763 | ₩279,625 | +2.52% | 17.2만 |
|---|
| 2025.11.04 | ₩271,161 | ₩279,011 | ₩271,161 | ₩273,471 | +0.85% | 19.6만 |
|---|
| 2025.11.03 | ₩275,927 | ₩275,927 | ₩269,759 | ₩273,684 | -0.81% | 20.6만 |
|---|
| 2025.10.31 | ₩273,671 | ₩277,075 | ₩270,948 | ₩276,328 | +0.97% | 19.6만 |
|---|
| 2025.10.30 | ₩287,702 | ₩288,850 | ₩273,791 | ₩275,086 | -4.38% | 18.3만 |
|---|
| 2025.10.29 | ₩295,258 | ₩296,366 | ₩281,868 | ₩284,324 | -3.70% | 32.1만 |
|---|
| 2025.10.28 | ₩303,401 | ₩304,763 | ₩296,352 | ₩297,340 | -2.00% | 16.5만 |
|---|
| 2025.10.27 | ₩310,997 | ₩310,997 | ₩301,705 | ₩303,735 | -2.34% | 29.3만 |
|---|
| 2025.10.24 | ₩310,917 | ₩325,375 | ₩296,432 | ₩309,181 | -0.56% | 47만 |
|---|
| 2025.10.23 | ₩289,971 | ₩296,593 | ₩286,861 | ₩293,202 | +1.11% | 24.4만 |
|---|
| 2025.10.22 | ₩291,359 | ₩294,804 | ₩287,221 | ₩291,920 | +0.19% | 14.6만 |
|---|
| 2025.10.21 | ₩292,828 | ₩296,833 | ₩288,663 | ₩292,374 | -0.16% | 15.9만 |
|---|
| 2025.10.20 | ₩299,036 | ₩300,290 | ₩290,999 | ₩293,762 | -1.76% | 14.1만 |
|---|
| 2025.10.17 | ₩301,345 | ₩304,082 | ₩297,167 | ₩298,809 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩299,783 | ₩303,401 | ₩297,193 | ₩301,332 | +0.52% | 18.4만 |
|---|
| 2025.10.15 | ₩299,009 | ₩299,009 | ₩288,970 | ₩298,502 | -0.17% | 13.2만 |
|---|
| 2025.10.14 | ₩290,478 | ₩297,353 | ₩290,478 | ₩297,300 | +2.35% | 10.2만 |
|---|
| 2025.10.13 | ₩287,742 | ₩296,606 | ₩287,074 | ₩292,734 | +1.74% | 13.2만 |
|---|
| 2025.10.10 | ₩305,590 | ₩305,590 | ₩285,686 | ₩287,928 | -5.78% | 36만 |
|---|