시장 데이터를 불러오는 중
전체 종목
BBB 푸드 과거 주가
BBB Foods Inc. Class A Common Shares · TBBB · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BBB Foods Inc. Class A Common Shares · TBBB · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,373 | ₩74,927 | ₩70,638 | ₩74,552 | +4.45% | 111만 |
| 2026.10.08 | ₩71,025 | ₩72,098 | ₩70,140 | ₩71,172 | +0.21% | 54.7만 |
| 2026.10.07 | ₩72,326 | ₩72,883 | ₩70,314 | ₩71,092 | -1.71% | 73.1만 |
| 2026.10.06 | ₩72,460 | ₩73,412 | ₩71,253 | ₩72,741 | +0.39% | 37.5만 |
| 2026.10.05 | ₩70,609 | ₩73,144 | ₩70,019 | ₩72,245 | +2.32% | 66.2만 |
| 2026.10.02 | ₩70,515 | ₩71,025 | ₩69,456 | ₩70,609 | +0.13% | 36.9만 |
| 2026.10.01 | ₩70,113 | ₩71,253 | ₩68,785 | ₩70,005 | -0.15% | 49.4만 |
| 2026.09.30 | ₩70,971 | ₩71,165 | ₩69,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,596 |
| -0.53% |
| 70.9만 |
| 2026.09.29 | ₩71,414 | ₩71,910 | ₩69,268 | ₩70,274 | -1.60% | 138.6만 |
|---|
| 2026.09.28 | ₩71,440 | ₩72,379 | ₩70,936 | ₩71,802 | +0.51% | 74.1만 |
|---|
| 2026.09.25 | ₩70,622 | ₩72,419 | ₩69,831 | ₩71,829 | +1.71% | 105.1만 |
|---|
| 2026.09.24 | ₩69,764 | ₩71,521 | ₩68,678 | ₩71,105 | +1.92% | 156.6만 |
|---|
| 2026.09.23 | ₩69,127 | ₩69,469 | ₩67,900 | ₩69,375 | +0.36% | 50.7만 |
|---|
| 2026.09.22 | ₩69,751 | ₩69,831 | ₩67,363 | ₩68,906 | -1.21% | 59.2만 |
|---|
| 2026.09.21 | ₩69,402 | ₩71,051 | ₩69,221 | ₩70,368 | +1.39% | 54.2만 |
|---|
| 2026.09.18 | ₩68,249 | ₩69,107 | ₩67,464 | ₩68,865 | +0.90% | 53.7만 |
|---|
| 2026.09.17 | ₩68,289 | ₩68,906 | ₩67,913 | ₩68,262 | -0.04% | 45만 |
|---|
| 2026.09.16 | ₩68,235 | ₩69,295 | ₩67,176 | ₩67,605 | -0.92% | 32.8만 |
|---|
| 2026.09.15 | ₩68,973 | ₩68,973 | ₩67,515 | ₩68,114 | -1.24% | 55.1만 |
|---|
| 2026.09.14 | ₩67,055 | ₩69,254 | ₩66,975 | ₩69,000 | +2.90% | 45.1만 |
|---|
| 2026.09.11 | ₩69,214 | ₩69,469 | ₩67,223 | ₩67,672 | -2.23% | 27.2만 |
|---|
| 2026.09.10 | ₩69,402 | ₩70,032 | ₩68,195 | ₩68,852 | -0.79% | 64.5만 |
|---|
| 2026.09.09 | ₩67,645 | ₩69,335 | ₩66,968 | ₩69,281 | +2.42% | 76.8만 |
|---|
| 2026.09.08 | ₩66,492 | ₩68,369 | ₩66,338 | ₩68,101 | +2.42% | 55.5만 |
|---|
| 2026.09.04 | ₩66,653 | ₩67,337 | ₩66,156 | ₩66,747 | +0.14% | 19.2만 |
|---|
| 2026.09.03 | ₩66,867 | ₩67,712 | ₩66,022 | ₩66,626 | -0.36% | 27만 |
|---|
| 2026.09.02 | ₩67,001 | ₩67,726 | ₩65,754 | ₩66,183 | -1.22% | 45.8만 |
|---|
| 2026.09.01 | ₩65,137 | ₩67,672 | ₩64,507 | ₩66,921 | +2.74% | 93.2만 |
|---|
| 2026.08.31 | ₩65,607 | ₩66,693 | ₩64,963 | ₩65,137 | -0.72% | 66.6만 |
|---|
| 2026.08.28 | ₩66,317 | ₩66,988 | ₩65,184 | ₩65,700 | -0.93% | 54.6만 |
|---|
| 2026.08.27 | ₩67,162 | ₩67,417 | ₩64,862 | ₩65,312 | -2.76% | 67.9만 |
|---|
| 2026.08.26 | ₩67,927 | ₩68,450 | ₩66,720 | ₩66,934 | -1.46% | 70.7만 |
|---|
| 2026.08.25 | ₩68,396 | ₩69,228 | ₩67,109 | ₩68,275 | -0.18% | 106.8만 |
|---|
| 2026.08.24 | ₩67,457 | ₩68,329 | ₩66,693 | ₩68,155 | +1.03% | 100.8만 |
|---|
| 2026.08.21 | ₩67,055 | ₩68,436 | ₩65,741 | ₩67,940 | +1.32% | 115.9만 |
|---|
| 2026.08.20 | ₩65,714 | ₩67,055 | ₩64,748 | ₩66,747 | +1.57% | 131.3만 |
|---|
| 2026.08.19 | ₩65,204 | ₩66,740 | ₩64,641 | ₩66,411 | +1.85% | 104.5만 |
|---|
| 2026.08.18 | ₩65,177 | ₩66,156 | ₩64,453 | ₩64,453 | -1.11% | 60.1만 |
|---|
| 2026.08.17 | ₩63,555 | ₩65,419 | ₩62,361 | ₩64,976 | +2.24% | 73.9만 |
|---|
| 2026.08.14 | ₩65,473 | ₩67,323 | ₩63,850 | ₩64,091 | -2.11% | 159.4만 |
|---|
| 2026.08.13 | ₩61,355 | ₩66,747 | ₩60,182 | ₩65,982 | +7.54% | 309.3만 |
|---|
| 2026.08.12 | ₩55,374 | ₩57,238 | ₩55,361 | ₩56,729 | +2.45% | 62.6만 |
|---|
| 2026.08.11 | ₩54,663 | ₩55,857 | ₩54,596 | ₩55,575 | +1.67% | 45.6만 |
|---|
| 2026.08.10 | ₩54,127 | ₩54,958 | ₩53,215 | ₩54,516 | +0.72% | 46.6만 |
|---|
| 2026.08.07 | ₩54,811 | ₩55,052 | ₩54,046 | ₩54,717 | -0.17% | 26.3만 |
|---|
| 2026.08.06 | ₩56,648 | ₩58,441 | ₩54,315 | ₩54,543 | -3.72% | 32.5만 |
|---|
| 2026.08.05 | ₩56,460 | ₩57,245 | ₩55,723 | ₩56,259 | -0.36% | 28.4만 |
|---|
| 2026.08.04 | ₩59,719 | ₩59,786 | ₩55,615 | ₩56,259 | -5.79% | 76.5만 |
|---|
| 2026.08.03 | ₩55,870 | ₩57,667 | ₩55,047 | ₩57,466 | +2.86% | 49.8만 |
|---|
| 2026.07.31 | ₩54,690 | ₩55,978 | ₩53,416 | ₩55,428 | +1.35% | 64.2만 |
|---|
| 2026.07.30 | ₩53,282 | ₩54,033 | ₩52,370 | ₩53,912 | +1.18% | 34.8만 |
|---|
| 2026.07.29 | ₩53,309 | ₩54,315 | ₩51,834 | ₩52,947 | -0.68% | 52.1만 |
|---|
| 2026.07.28 | ₩54,368 | ₩55,146 | ₩52,249 | ₩53,523 | -1.55% | 57.8만 |
|---|
| 2026.07.27 | ₩54,583 | ₩55,656 | ₩53,792 | ₩54,489 | -0.17% | 34.1만 |
|---|
| 2026.07.24 | ₩53,456 | ₩54,489 | ₩52,799 | ₩53,939 | +0.90% | 22.8만 |
|---|
| 2026.07.23 | ₩53,041 | ₩53,631 | ₩51,552 | ₩53,443 | +0.76% | 43.4만 |
|---|
| 2026.07.22 | ₩54,985 | ₩56,326 | ₩54,194 | ₩54,221 | -1.39% | 42.3만 |
|---|
| 2026.07.21 | ₩55,562 | ₩56,092 | ₩53,966 | ₩54,838 | -1.30% | 59.4만 |
|---|
| 2026.07.20 | ₩54,650 | ₩55,602 | ₩54,388 | ₩55,307 | +1.20% | 62.6만 |
|---|
| 2026.07.17 | ₩53,684 | ₩55,602 | ₩53,014 | ₩54,636 | +1.77% | 54.2만 |
|---|
| 2026.07.16 | ₩52,786 | ₩54,408 | ₩52,544 | ₩53,885 | +2.08% | 53.5만 |
|---|
| 2026.07.15 | ₩54,301 | ₩54,931 | ₩52,638 | ₩53,215 | -2.00% | 71.7만 |
|---|
| 2026.07.14 | ₩56,380 | ₩56,863 | ₩53,798 | ₩54,261 | -3.76% | 66.3만 |
|---|
| 2026.07.13 | ₩57,453 | ₩57,687 | ₩55,817 | ₩55,951 | -2.61% | 69.6만 |
|---|
| 2026.07.10 | ₩55,669 | ₩57,922 | ₩54,811 | ₩57,104 | +2.58% | 72.4만 |
|---|
| 2026.07.09 | ₩54,824 | ₩56,581 | ₩54,824 | ₩55,857 | +1.88% | 71.1만 |
|---|
| 2026.07.08 | ₩54,811 | ₩55,320 | ₩53,993 | ₩54,985 | +0.32% | 34.5만 |
|---|
| 2026.07.07 | ₩55,884 | ₩56,313 | ₩54,368 | ₩54,462 | -2.54% | 37.8만 |
|---|
| 2026.07.06 | ₩57,238 | ₩57,238 | ₩55,515 | ₩56,219 | -1.78% | 57.9만 |
|---|
| 2026.07.02 | ₩56,165 | ₩57,097 | ₩55,709 | ₩56,420 | +0.45% | 61만 |
|---|
| 2026.07.01 | ₩55,092 | ₩56,521 | ₩54,073 | ₩55,870 | +1.41% | 82.7만 |
|---|
| 2026.06.30 | ₩55,106 | ₩56,299 | ₩54,502 | ₩55,884 | +1.41% | 62.6만 |
|---|
| 2026.06.29 | ₩56,313 | ₩57,131 | ₩55,374 | ₩55,696 | -1.10% | 80.9만 |
|---|
| 2026.06.26 | ₩57,050 | ₩57,667 | ₩56,125 | ₩56,313 | -1.29% | 68.1만 |
|---|
| 2026.06.25 | ₩55,991 | ₩57,278 | ₩55,542 | ₩56,863 | +1.56% | 48.6만 |
|---|
| 2026.06.24 | ₩56,474 | ₩57,493 | ₩56,125 | ₩56,366 | -0.19% | 38.3만 |
|---|
| 2026.06.23 | ₩55,870 | ₩57,480 | ₩54,985 | ₩56,447 | +1.03% | 53.9만 |
|---|
| 2026.06.22 | ₩56,568 | ₩57,017 | ₩55,548 | ₩55,910 | -1.16% | 55.3만 |
|---|
| 2026.06.18 | ₩58,754 | ₩58,754 | ₩55,763 | ₩56,460 | -3.90% | 41.8만 |
|---|
| 2026.06.17 | ₩56,876 | ₩58,693 | ₩56,232 | ₩57,050 | +0.31% | 81.9만 |
|---|
| 2026.06.16 | ₩56,930 | ₩57,868 | ₩56,071 | ₩56,903 | -0.05% | 42만 |
|---|
| 2026.06.15 | ₩56,514 | ₩58,740 | ₩55,696 | ₩56,876 | +0.64% | 104.7만 |
|---|
| 2026.06.12 | ₩55,910 | ₩57,278 | ₩55,910 | ₩56,487 | +1.03% | 70.5만 |
|---|
| 2026.06.11 | ₩54,422 | ₩56,219 | ₩53,845 | ₩56,071 | +3.03% | 87.8만 |
|---|
| 2026.06.10 | ₩52,397 | ₩54,422 | ₩52,393 | ₩53,818 | +2.71% | 72.3만 |
|---|
| 2026.06.09 | ₩53,644 | ₩53,751 | ₩52,424 | ₩53,000 | -1.20% | 65.9만 |
|---|
| 2026.06.08 | ₩52,880 | ₩53,644 | ₩52,598 | ₩53,108 | +0.43% | 62.6만 |
|---|
| 2026.06.05 | ₩51,257 | ₩53,309 | ₩50,962 | ₩52,866 | +3.14% | 82.7만 |
|---|
| 2026.06.04 | ₩53,295 | ₩53,306 | ₩50,291 | ₩51,230 | -3.88% | 52.9만 |
|---|
| 2026.06.03 | ₩50,801 | ₩52,786 | ₩50,586 | ₩52,692 | +3.72% | 105.9만 |
|---|
| 2026.06.02 | ₩52,263 | ₩53,590 | ₩50,264 | ₩50,881 | -2.64% | 100.5만 |
|---|
| 2026.06.01 | ₩49,983 | ₩53,644 | ₩49,407 | ₩53,054 | +6.14% | 210.7만 |
|---|
| 2026.05.29 | ₩45,249 | ₩50,962 | ₩45,048 | ₩50,720 | +12.09% | 620.5만 |
|---|
| 2026.05.28 | ₩46,576 | ₩46,711 | ₩43,599 | ₩43,894 | -5.76% | 217.7만 |
|---|
| 2026.05.27 | ₩47,073 | ₩48,762 | ₩46,496 | ₩48,467 | +2.96% | 54.9만 |
|---|
| 2026.05.26 | ₩49,192 | ₩49,192 | ₩46,067 | ₩46,120 | -6.24% | 57.5만 |
|---|
| 2026.05.22 | ₩49,715 | ₩51,284 | ₩49,138 | ₩49,272 | -0.89% | 49.3만 |
|---|
| 2026.05.21 | ₩49,205 | ₩50,419 | ₩49,205 | ₩49,889 | +1.39% | 29.6만 |
|---|
| 2026.05.20 | ₩48,749 | ₩49,889 | ₩48,045 | ₩49,876 | +2.31% | 24.8만 |
|---|
| 2026.05.19 | ₩49,379 | ₩50,372 | ₩48,709 | ₩48,709 | -1.36% | 54.2만 |
|---|
| 2026.05.18 | ₩49,138 | ₩50,090 | ₩47,891 | ₩49,621 | +0.98% | 30.8만 |
|---|
| 2026.05.15 | ₩47,596 | ₩50,003 | ₩47,421 | ₩49,031 | +3.01% | 39.5만 |
|---|
| 2026.05.14 | ₩47,126 | ₩48,709 | ₩47,046 | ₩48,052 | +1.96% | 22.4만 |
|---|
| 2026.05.13 | ₩47,663 | ₩47,944 | ₩46,469 | ₩47,810 | +0.31% | 21.5만 |
|---|
| 2026.05.12 | ₩48,722 | ₩49,124 | ₩45,852 | ₩47,569 | -2.37% | 84.4만 |
|---|
| 2026.05.11 | ₩50,962 | ₩51,834 | ₩48,588 | ₩48,950 | -3.95% | 59.8만 |
|---|
| 2026.05.08 | ₩51,632 | ₩52,786 | ₩49,473 | ₩51,082 | -1.06% | 36.3만 |
|---|
| 2026.05.07 | ₩51,230 | ₩52,759 | ₩49,352 | ₩51,538 | +0.60% | 41.2만 |
|---|
| 2026.05.06 | ₩51,887 | ₩52,048 | ₩49,661 | ₩50,130 | -3.39% | 74.2만 |
|---|
| 2026.05.05 | ₩48,937 | ₩51,424 | ₩48,937 | ₩51,230 | +4.69% | 31.5만 |
|---|
| 2026.05.04 | ₩48,964 | ₩49,504 | ₩48,239 | ₩48,427 | -1.10% | 14.4만 |
|---|
| 2026.05.01 | ₩48,789 | ₩49,339 | ₩48,320 | ₩49,057 | +0.55% | 17.1만 |
|---|
| 2026.04.30 | ₩48,917 | ₩49,326 | ₩48,025 | ₩48,950 | +0.07% | 25.4만 |
|---|
| 2026.04.29 | ₩48,347 | ₩49,554 | ₩47,850 | ₩47,958 | -0.80% | 23.6만 |
|---|
| 2026.04.28 | ₩48,601 | ₩49,634 | ₩47,837 | ₩48,548 | -0.11% | 22.6만 |
|---|
| 2026.04.27 | ₩49,983 | ₩50,124 | ₩48,400 | ₩48,601 | -2.76% | 19.7만 |
|---|
| 2026.04.24 | ₩50,251 | ₩51,445 | ₩49,701 | ₩49,983 | -0.53% | 34만 |
|---|
| 2026.04.23 | ₩52,504 | ₩52,571 | ₩49,621 | ₩50,023 | -4.73% | 57.3만 |
|---|
| 2026.04.22 | ₩52,933 | ₩53,038 | ₩51,901 | ₩52,491 | -0.84% | 30.5만 |
|---|
| 2026.04.21 | ₩52,303 | ₩53,255 | ₩52,129 | ₩52,504 | +0.38% | 39.1만 |
|---|
| 2026.04.20 | ₩51,056 | ₩52,504 | ₩50,901 | ₩52,303 | +2.44% | 29.4만 |
|---|
| 2026.04.17 | ₩50,023 | ₩51,431 | ₩49,728 | ₩51,203 | +2.36% | 33.8만 |
|---|
| 2026.04.16 | ₩47,006 | ₩50,211 | ₩47,006 | ₩50,103 | +6.59% | 57.9만 |
|---|
| 2026.04.15 | ₩47,824 | ₩48,441 | ₩46,905 | ₩46,939 | -1.85% | 55.4만 |
|---|
| 2026.04.14 | ₩48,025 | ₩48,494 | ₩47,542 | ₩47,918 | -0.22% | 39.7만 |
|---|
| 2026.04.13 | ₩49,929 | ₩50,492 | ₩48,038 | ₩48,065 | -3.73% | 26.3만 |
|---|
| 2026.04.10 | ₩50,506 | ₩50,559 | ₩49,889 | ₩50,479 | -0.05% | 24.3만 |
|---|
| 2026.04.09 | ₩49,808 | ₩50,613 | ₩49,433 | ₩50,372 | +1.13% | 40.8만 |
|---|
| 2026.04.08 | ₩49,956 | ₩50,613 | ₩49,138 | ₩49,768 | -0.38% | 38.8만 |
|---|
| 2026.04.07 | ₩49,017 | ₩49,319 | ₩48,253 | ₩49,071 | +0.11% | 31.1만 |
|---|
| 2026.04.06 | ₩48,803 | ₩49,285 | ₩47,757 | ₩48,990 | +0.38% | 25.4만 |
|---|
| 2026.04.02 | ₩46,576 | ₩48,843 | ₩45,624 | ₩48,669 | +4.49% | 76.5만 |
|---|
| 2026.04.01 | ₩47,958 | ₩48,025 | ₩46,697 | ₩46,845 | -2.32% | 51.2만 |
|---|
| 2026.03.31 | ₩46,563 | ₩48,441 | ₩46,472 | ₩47,435 | +1.87% | 57.5만 |
|---|
| 2026.03.30 | ₩46,228 | ₩47,193 | ₩45,953 | ₩46,067 | -0.35% | 45.8만 |
|---|
| 2026.03.27 | ₩45,490 | ₩46,114 | ₩45,262 | ₩45,986 | +1.09% | 34.9만 |
|---|
| 2026.03.26 | ₩45,812 | ₩46,268 | ₩44,699 | ₩45,517 | -0.64% | 53.5만 |
|---|
| 2026.03.25 | ₩47,301 | ₩48,092 | ₩46,335 | ₩46,375 | -1.96% | 72.4만 |
|---|
| 2026.03.24 | ₩44,672 | ₩47,260 | ₩44,672 | ₩46,778 | +4.71% | 72.2만 |
|---|
| 2026.03.23 | ₩44,283 | ₩45,316 | ₩43,928 | ₩45,021 | +1.67% | 37만 |
|---|
| 2026.03.20 | ₩44,109 | ₩44,256 | ₩43,264 | ₩43,572 | -1.22% | 46.5만 |
|---|
| 2026.03.19 | ₩44,229 | ₩44,712 | ₩43,371 | ₩44,015 | -0.49% | 55.1만 |
|---|
| 2026.03.18 | ₩45,088 | ₩45,866 | ₩44,766 | ₩44,766 | -0.71% | 65.8만 |
|---|
| 2026.03.17 | ₩44,927 | ₩46,181 | ₩44,927 | ₩45,410 | +1.07% | 80.5만 |
|---|
| 2026.03.16 | ₩44,913 | ₩45,745 | ₩44,766 | ₩45,101 | +0.42% | 64.7만 |
|---|
| 2026.03.13 | ₩43,586 | ₩45,490 | ₩42,929 | ₩44,364 | +1.78% | 122.2만 |
|---|
| 2026.03.12 | ₩43,975 | ₩44,531 | ₩40,367 | ₩42,593 | -3.14% | 244.3만 |
|---|
| 2026.03.11 | ₩44,726 | ₩46,027 | ₩44,499 | ₩45,638 | +2.04% | 51.7만 |
|---|
| 2026.03.10 | ₩45,074 | ₩46,053 | ₩44,256 | ₩45,168 | +0.21% | 56.4만 |
|---|
| 2026.03.09 | ₩43,747 | ₩44,967 | ₩42,969 | ₩44,927 | +2.70% | 63.4만 |
|---|
| 2026.03.06 | ₩43,988 | ₩45,115 | ₩42,714 | ₩44,404 | +0.95% | 53.6만 |
|---|
| 2026.03.05 | ₩46,094 | ₩46,107 | ₩44,122 | ₩44,270 | -3.96% | 72.7만 |
|---|
| 2026.03.04 | ₩47,555 | ₩47,810 | ₩45,611 | ₩46,778 | -1.64% | 34만 |
|---|
| 2026.03.03 | ₩46,643 | ₩47,602 | ₩45,691 | ₩46,992 | +0.75% | 71.3만 |
|---|
| 2026.03.02 | ₩48,065 | ₩49,194 | ₩47,663 | ₩47,797 | -0.56% | 44.3만 |
|---|
| 2026.02.27 | ₩48,990 | ₩49,648 | ₩48,373 | ₩48,883 | -0.22% | 26.7만 |
|---|
| 2026.02.26 | ₩49,648 | ₩49,869 | ₩48,816 | ₩49,245 | -0.81% | 25.6만 |
|---|
| 2026.02.25 | ₩49,889 | ₩50,948 | ₩49,534 | ₩49,621 | -0.54% | 46만 |
|---|
| 2026.02.24 | ₩48,467 | ₩49,594 | ₩48,092 | ₩49,352 | +1.83% | 81.7만 |
|---|
| 2026.02.23 | ₩49,594 | ₩49,594 | ₩47,649 | ₩48,320 | -2.57% | 73.5만 |
|---|
| 2026.02.20 | ₩51,337 | ₩51,418 | ₩50,204 | ₩50,466 | -1.70% | 24.3만 |
|---|
| 2026.02.19 | ₩51,646 | ₩52,075 | ₩50,928 | ₩51,136 | -0.99% | 17.2만 |
|---|
| 2026.02.18 | ₩52,155 | ₩53,765 | ₩51,190 | ₩51,646 | -0.98% | 94.5만 |
|---|
| 2026.02.17 | ₩50,881 | ₩52,088 | ₩50,466 | ₩51,887 | +1.98% | 57.8만 |
|---|
| 2026.02.13 | ₩49,996 | ₩50,908 | ₩48,950 | ₩50,492 | +0.99% | 41.4만 |
|---|
| 2026.02.12 | ₩51,015 | ₩51,726 | ₩50,036 | ₩50,077 | -1.84% | 45.2만 |
|---|
| 2026.02.11 | ₩51,404 | ₩52,397 | ₩50,425 | ₩51,914 | +0.99% | 71.8만 |
|---|
| 2026.02.10 | ₩51,190 | ₩52,222 | ₩50,103 | ₩51,096 | -0.18% | 85만 |
|---|
| 2026.02.09 | ₩52,598 | ₩52,770 | ₩51,136 | ₩51,351 | -2.37% | 52.7만 |
|---|
| 2026.02.06 | ₩51,740 | ₩52,826 | ₩51,109 | ₩52,383 | +1.24% | 75.8만 |
|---|
| 2026.02.05 | ₩50,734 | ₩52,142 | ₩50,522 | ₩51,163 | +0.85% | 70.9만 |
|---|
| 2026.02.04 | ₩50,801 | ₩51,458 | ₩50,057 | ₩51,190 | +0.77% | 70.9만 |
|---|
| 2026.02.03 | ₩48,816 | ₩50,720 | ₩48,628 | ₩50,680 | +3.82% | 172.5만 |
|---|
| 2026.02.02 | ₩46,697 | ₩48,789 | ₩46,161 | ₩48,789 | +4.48% | 74.6만 |
|---|
| 2026.01.30 | ₩46,415 | ₩47,502 | ₩45,892 | ₩46,791 | +0.81% | 98.2만 |
|---|
| 2026.01.29 | ₩46,187 | ₩47,475 | ₩45,316 | ₩46,858 | +1.45% | 161.3만 |
|---|
| 2026.01.28 | ₩46,241 | ₩46,670 | ₩44,471 | ₩44,927 | -2.84% | 85.7만 |
|---|
| 2026.01.27 | ₩46,871 | ₩47,435 | ₩45,517 | ₩46,241 | -1.34% | 109.9만 |
|---|
| 2026.01.26 | ₩46,536 | ₩46,791 | ₩45,263 | ₩46,684 | +0.32% | 83.3만 |
|---|
| 2026.01.23 | ₩45,115 | ₩46,187 | ₩44,779 | ₩45,866 | +1.66% | 41만 |
|---|
| 2026.01.22 | ₩45,772 | ₩46,281 | ₩44,820 | ₩45,383 | -0.85% | 45.8만 |
|---|
| 2026.01.21 | ₩43,774 | ₩46,469 | ₩43,291 | ₩45,611 | +4.20% | 74.4만 |
|---|
| 2026.01.20 | ₩43,049 | ₩44,343 | ₩42,875 | ₩43,639 | +1.37% | 73.1만 |
|---|
| 2026.01.16 | ₩43,076 | ₩43,452 | ₩42,037 | ₩43,090 | +0.03% | 23.6만 |
|---|
| 2026.01.15 | ₩42,392 | ₩43,438 | ₩42,178 | ₩43,076 | +1.61% | 52.5만 |
|---|
| 2026.01.14 | ₩42,875 | ₩43,660 | ₩41,614 | ₩42,231 | -1.50% | 76.7만 |
|---|
| 2026.01.13 | ₩44,887 | ₩45,141 | ₩43,022 | ₩43,076 | -4.03% | 48.5만 |
|---|
| 2026.01.12 | ₩44,967 | ₩45,784 | ₩44,766 | ₩44,779 | -0.42% | 32.6만 |
|---|
| 2026.01.09 | ₩45,530 | ₩46,100 | ₩44,652 | ₩44,820 | -1.56% | 63.9만 |
|---|
| 2026.01.08 | ₩45,825 | ₩46,000 | ₩44,746 | ₩45,718 | -0.23% | 93.9만 |
|---|
| 2026.01.07 | ₩44,927 | ₩46,469 | ₩44,015 | ₩46,187 | +2.81% | 37.5만 |
|---|
| 2026.01.06 | ₩46,617 | ₩47,193 | ₩45,235 | ₩45,356 | -2.70% | 62.9만 |
|---|
| 2026.01.05 | ₩46,536 | ₩47,180 | ₩46,161 | ₩47,153 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩44,980 | ₩47,301 | ₩44,980 | ₩46,094 | +2.47% | 85.6만 |
|---|
| 2025.12.31 | ₩44,833 | ₩45,544 | ₩44,692 | ₩44,779 | -0.12% | 41.3만 |
|---|
| 2025.12.30 | ₩45,624 | ₩46,147 | ₩44,873 | ₩44,873 | -1.65% | 42.5만 |
|---|
| 2025.12.29 | ₩45,866 | ₩46,778 | ₩45,611 | ₩45,799 | -0.15% | 33.5만 |
|---|
| 2025.12.26 | ₩46,214 | ₩46,603 | ₩44,699 | ₩46,000 | -0.46% | 23.7만 |
|---|
| 2025.12.24 | ₩46,214 | ₩46,711 | ₩45,678 | ₩46,268 | +0.12% | 12.8만 |
|---|
| 2025.12.23 | ₩47,006 | ₩47,207 | ₩46,067 | ₩46,255 | -1.60% | 49.3만 |
|---|
| 2025.12.22 | ₩45,383 | ₩47,448 | ₩44,927 | ₩47,073 | +3.72% | 93.5만 |
|---|
| 2025.12.19 | ₩44,592 | ₩45,235 | ₩44,390 | ₩45,208 | +1.38% | 70.2만 |
|---|
| 2025.12.18 | ₩43,492 | ₩45,155 | ₩43,458 | ₩44,551 | +2.44% | 56.5만 |
|---|
| 2025.12.17 | ₩43,425 | ₩45,155 | ₩42,808 | ₩43,116 | -0.71% | 153.7만 |
|---|
| 2025.12.16 | ₩44,082 | ₩44,350 | ₩43,385 | ₩43,398 | -1.55% | 68.6만 |
|---|
| 2025.12.15 | ₩44,685 | ₩45,021 | ₩43,921 | ₩44,323 | -0.81% | 119.7만 |
|---|
| 2025.12.12 | ₩45,249 | ₩45,903 | ₩44,048 | ₩44,256 | -2.19% | 79.5만 |
|---|
| 2025.12.11 | ₩45,383 | ₩46,676 | ₩44,779 | ₩44,913 | -1.03% | 70.3만 |
|---|
| 2025.12.10 | ₩46,657 | ₩46,831 | ₩45,048 | ₩45,530 | -2.41% | 48.5만 |
|---|
| 2025.12.09 | ₩44,846 | ₩46,827 | ₩44,511 | ₩46,657 | +4.04% | 76.9만 |
|---|
| 2025.12.08 | ₩44,444 | ₩44,967 | ₩44,055 | ₩44,511 | +0.15% | 53.9만 |
|---|
| 2025.12.05 | ₩44,712 | ₩45,467 | ₩43,599 | ₩43,894 | -1.83% | 49.7만 |
|---|
| 2025.12.04 | ₩44,471 | ₩45,141 | ₩44,055 | ₩44,726 | +0.57% | 69.3만 |
|---|
| 2025.12.03 | ₩44,967 | ₩45,390 | ₩44,243 | ₩44,256 | -1.58% | 103만 |
|---|
| 2025.12.02 | ₩44,578 | ₩45,410 | ₩43,921 | ₩44,793 | +0.48% | 50.7만 |
|---|
| 2025.12.01 | ₩43,814 | ₩45,021 | ₩42,929 | ₩44,256 | +1.01% | 83.3만 |
|---|
| 2025.11.28 | ₩42,392 | ₩45,463 | ₩42,392 | ₩43,693 | +3.07% | 83.9만 |
|---|
| 2025.11.26 | ₩43,237 | ₩43,539 | ₩42,332 | ₩42,848 | -0.90% | 60만 |
|---|
| 2025.11.25 | ₩42,996 | ₩43,626 | ₩42,339 | ₩43,143 | +0.34% | 80.4만 |
|---|
| 2025.11.24 | ₩41,373 | ₩43,250 | ₩40,796 | ₩42,674 | +3.14% | 88.9만 |
|---|
| 2025.11.21 | ₩41,574 | ₩43,083 | ₩40,474 | ₩42,647 | +2.58% | 73.7만 |
|---|
| 2025.11.20 | ₩42,245 | ₩44,444 | ₩40,930 | ₩42,352 | +0.25% | 165.6만 |
|---|
| 2025.11.19 | ₩39,603 | ₩41,038 | ₩39,241 | ₩40,904 | +3.28% | 53.9만 |
|---|
| 2025.11.18 | ₩37,967 | ₩39,442 | ₩37,873 | ₩39,133 | +3.07% | 27.1만 |
|---|
| 2025.11.17 | ₩37,564 | ₩38,449 | ₩37,081 | ₩38,087 | +1.39% | 31.5만 |
|---|
| 2025.11.14 | ₩34,654 | ₩37,296 | ₩34,654 | ₩37,135 | +7.16% | 69.6만 |
|---|
| 2025.11.13 | ₩38,905 | ₩39,160 | ₩35,244 | ₩35,271 | -9.34% | 142.1만 |
|---|
| 2025.11.12 | ₩38,852 | ₩39,363 | ₩38,798 | ₩39,133 | +0.72% | 31.7만 |
|---|
| 2025.11.11 | ₩37,135 | ₩38,557 | ₩36,210 | ₩38,436 | +3.50% | 47.9만 |
|---|
| 2025.11.10 | ₩37,511 | ₩37,524 | ₩36,518 | ₩37,148 | -0.97% | 41.7만 |
|---|
| 2025.11.07 | ₩36,988 | ₩37,725 | ₩36,706 | ₩37,604 | +1.67% | 54만 |
|---|
| 2025.11.06 | ₩36,880 | ₩37,014 | ₩35,872 | ₩36,867 | -0.04% | 69.8만 |
|---|
| 2025.11.05 | ₩35,016 | ₩37,537 | ₩34,734 | ₩37,256 | +6.40% | 56만 |
|---|
| 2025.11.04 | ₩36,102 | ₩36,357 | ₩35,110 | ₩35,164 | -2.60% | 27.4만 |
|---|
| 2025.11.03 | ₩36,371 | ₩36,907 | ₩36,089 | ₩36,129 | -0.66% | 29.1만 |
|---|
| 2025.10.31 | ₩38,114 | ₩38,771 | ₩36,317 | ₩36,639 | -3.87% | 61.6만 |
|---|
| 2025.10.30 | ₩40,515 | ₩40,890 | ₩38,436 | ₩38,463 | -5.06% | 64만 |
|---|
| 2025.10.29 | ₩39,241 | ₩40,555 | ₩38,758 | ₩40,448 | +3.08% | 41.6만 |
|---|
| 2025.10.28 | ₩38,959 | ₩39,395 | ₩38,443 | ₩39,281 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩38,329 | ₩39,187 | ₩37,792 | ₩39,093 | +1.99% | 69.2만 |
|---|
| 2025.10.24 | ₩39,133 | ₩39,549 | ₩38,275 | ₩38,677 | -1.17% | 94.5만 |
|---|
| 2025.10.23 | ₩39,294 | ₩39,294 | ₩38,577 | ₩38,892 | -1.02% | 46.7만 |
|---|
| 2025.10.22 | ₩38,449 | ₩39,562 | ₩38,449 | ₩39,281 | +2.16% | 66.7만 |
|---|
| 2025.10.21 | ₩38,423 | ₩39,737 | ₩38,322 | ₩38,838 | +1.08% | 113.4만 |
|---|
| 2025.10.20 | ₩36,263 | ₩38,389 | ₩35,787 | ₩38,355 | +5.77% | 56.1만 |
|---|
| 2025.10.17 | ₩35,874 | ₩36,666 | ₩35,673 | ₩36,210 | +0.93% | 49.8만 |
|---|
| 2025.10.16 | ₩36,438 | ₩36,541 | ₩35,097 | ₩35,848 | -1.62% | 35.8만 |
|---|
| 2025.10.15 | ₩35,486 | ₩36,532 | ₩35,003 | ₩36,277 | +2.23% | 57만 |
|---|
| 2025.10.14 | ₩34,024 | ₩35,941 | ₩33,595 | ₩35,418 | +4.10% | 71.6만 |
|---|
| 2025.10.13 | ₩33,340 | ₩34,144 | ₩32,897 | ₩34,091 | +2.25% | 57.8만 |
|---|
| 2025.10.10 | ₩32,468 | ₩33,434 | ₩32,435 | ₩33,139 | +2.07% | 88.2만 |
|---|