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 | ₩71,375 | ₩74,929 | ₩70,641 | ₩74,554 | +4.45% | 111만 |
| 2026.10.08 | ₩71,027 | ₩72,100 | ₩70,142 | ₩71,174 | +0.21% | 54.7만 |
| 2026.10.07 | ₩72,328 | ₩72,886 | ₩70,316 | ₩71,094 | -1.71% | 73.1만 |
| 2026.10.06 | ₩72,462 | ₩73,414 | ₩71,255 | ₩72,743 | +0.39% | 37.5만 |
| 2026.10.05 | ₩70,611 | ₩73,146 | ₩70,021 | ₩72,247 | +2.32% | 66.2만 |
| 2026.10.02 | ₩70,517 | ₩71,027 | ₩69,458 | ₩70,611 | +0.13% | 36.9만 |
| 2026.10.01 | ₩70,115 | ₩71,255 | ₩68,787 | ₩70,008 | -0.15% | 49.4만 |
| 2026.09.30 | ₩70,973 | ₩71,168 | ₩69,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,598 |
| -0.53% |
| 70.9만 |
| 2026.09.29 | ₩71,416 | ₩71,912 | ₩69,270 | ₩70,276 | -1.60% | 138.6만 |
|---|
| 2026.09.28 | ₩71,443 | ₩72,381 | ₩70,938 | ₩71,805 | +0.51% | 74.1만 |
|---|
| 2026.09.25 | ₩70,624 | ₩72,422 | ₩69,833 | ₩71,831 | +1.71% | 105.1만 |
|---|
| 2026.09.24 | ₩69,766 | ₩71,523 | ₩68,680 | ₩71,107 | +1.92% | 156.6만 |
|---|
| 2026.09.23 | ₩69,129 | ₩69,471 | ₩67,902 | ₩69,377 | +0.36% | 50.7만 |
|---|
| 2026.09.22 | ₩69,753 | ₩69,833 | ₩67,365 | ₩68,908 | -1.21% | 59.2만 |
|---|
| 2026.09.21 | ₩69,404 | ₩71,054 | ₩69,223 | ₩70,370 | +1.39% | 54.2만 |
|---|
| 2026.09.18 | ₩68,251 | ₩69,109 | ₩67,466 | ₩68,868 | +0.90% | 53.7만 |
|---|
| 2026.09.17 | ₩68,291 | ₩68,908 | ₩67,915 | ₩68,264 | -0.04% | 45만 |
|---|
| 2026.09.16 | ₩68,237 | ₩69,297 | ₩67,178 | ₩67,607 | -0.92% | 32.8만 |
|---|
| 2026.09.15 | ₩68,975 | ₩68,975 | ₩67,517 | ₩68,117 | -1.24% | 55.1만 |
|---|
| 2026.09.14 | ₩67,057 | ₩69,256 | ₩66,977 | ₩69,002 | +2.90% | 45.1만 |
|---|
| 2026.09.11 | ₩69,216 | ₩69,471 | ₩67,225 | ₩67,674 | -2.23% | 27.2만 |
|---|
| 2026.09.10 | ₩69,404 | ₩70,034 | ₩68,197 | ₩68,854 | -0.79% | 64.5만 |
|---|
| 2026.09.09 | ₩67,647 | ₩69,337 | ₩66,970 | ₩69,283 | +2.42% | 76.8만 |
|---|
| 2026.09.08 | ₩66,494 | ₩68,371 | ₩66,339 | ₩68,103 | +2.42% | 55.5만 |
|---|
| 2026.09.04 | ₩66,655 | ₩67,339 | ₩66,158 | ₩66,749 | +0.14% | 19.2만 |
|---|
| 2026.09.03 | ₩66,869 | ₩67,714 | ₩66,024 | ₩66,628 | -0.36% | 27만 |
|---|
| 2026.09.02 | ₩67,003 | ₩67,728 | ₩65,756 | ₩66,185 | -1.22% | 45.8만 |
|---|
| 2026.09.01 | ₩65,139 | ₩67,674 | ₩64,509 | ₩66,923 | +2.74% | 93.2만 |
|---|
| 2026.08.31 | ₩65,609 | ₩66,695 | ₩64,965 | ₩65,139 | -0.72% | 66.6만 |
|---|
| 2026.08.28 | ₩66,319 | ₩66,990 | ₩65,186 | ₩65,702 | -0.93% | 54.6만 |
|---|
| 2026.08.27 | ₩67,164 | ₩67,419 | ₩64,864 | ₩65,314 | -2.76% | 67.9만 |
|---|
| 2026.08.26 | ₩67,929 | ₩68,452 | ₩66,722 | ₩66,936 | -1.46% | 70.7만 |
|---|
| 2026.08.25 | ₩68,398 | ₩69,230 | ₩67,111 | ₩68,277 | -0.18% | 106.8만 |
|---|
| 2026.08.24 | ₩67,459 | ₩68,331 | ₩66,695 | ₩68,157 | +1.03% | 100.8만 |
|---|
| 2026.08.21 | ₩67,057 | ₩68,438 | ₩65,743 | ₩67,942 | +1.32% | 115.9만 |
|---|
| 2026.08.20 | ₩65,716 | ₩67,057 | ₩64,750 | ₩66,749 | +1.57% | 131.3만 |
|---|
| 2026.08.19 | ₩65,206 | ₩66,742 | ₩64,643 | ₩66,413 | +1.85% | 104.5만 |
|---|
| 2026.08.18 | ₩65,179 | ₩66,158 | ₩64,455 | ₩64,455 | -1.11% | 60.1만 |
|---|
| 2026.08.17 | ₩63,557 | ₩65,421 | ₩62,363 | ₩64,978 | +2.24% | 73.9만 |
|---|
| 2026.08.14 | ₩65,474 | ₩67,325 | ₩63,852 | ₩64,093 | -2.11% | 159.4만 |
|---|
| 2026.08.13 | ₩61,357 | ₩66,749 | ₩60,184 | ₩65,984 | +7.54% | 309.3만 |
|---|
| 2026.08.12 | ₩55,376 | ₩57,240 | ₩55,362 | ₩56,730 | +2.45% | 62.6만 |
|---|
| 2026.08.11 | ₩54,665 | ₩55,858 | ₩54,598 | ₩55,577 | +1.67% | 45.6만 |
|---|
| 2026.08.10 | ₩54,128 | ₩54,960 | ₩53,216 | ₩54,517 | +0.72% | 46.6만 |
|---|
| 2026.08.07 | ₩54,812 | ₩55,054 | ₩54,048 | ₩54,719 | -0.17% | 26.3만 |
|---|
| 2026.08.06 | ₩56,650 | ₩58,443 | ₩54,316 | ₩54,544 | -3.72% | 32.5만 |
|---|
| 2026.08.05 | ₩56,462 | ₩57,247 | ₩55,724 | ₩56,261 | -0.36% | 28.4만 |
|---|
| 2026.08.04 | ₩59,721 | ₩59,788 | ₩55,617 | ₩56,261 | -5.79% | 76.5만 |
|---|
| 2026.08.03 | ₩55,872 | ₩57,669 | ₩55,048 | ₩57,468 | +2.86% | 49.8만 |
|---|
| 2026.07.31 | ₩54,692 | ₩55,979 | ₩53,418 | ₩55,429 | +1.35% | 64.2만 |
|---|
| 2026.07.30 | ₩53,283 | ₩54,035 | ₩52,372 | ₩53,914 | +1.18% | 34.8만 |
|---|
| 2026.07.29 | ₩53,310 | ₩54,316 | ₩51,835 | ₩52,948 | -0.68% | 52.1만 |
|---|
| 2026.07.28 | ₩54,370 | ₩55,148 | ₩52,251 | ₩53,525 | -1.55% | 57.8만 |
|---|
| 2026.07.27 | ₩54,584 | ₩55,657 | ₩53,793 | ₩54,491 | -0.17% | 34.1만 |
|---|
| 2026.07.24 | ₩53,458 | ₩54,491 | ₩52,801 | ₩53,941 | +0.90% | 22.8만 |
|---|
| 2026.07.23 | ₩53,042 | ₩53,632 | ₩51,553 | ₩53,444 | +0.76% | 43.4만 |
|---|
| 2026.07.22 | ₩54,987 | ₩56,328 | ₩54,195 | ₩54,222 | -1.39% | 42.3만 |
|---|
| 2026.07.21 | ₩55,563 | ₩56,093 | ₩53,967 | ₩54,839 | -1.30% | 59.4만 |
|---|
| 2026.07.20 | ₩54,651 | ₩55,604 | ₩54,390 | ₩55,309 | +1.20% | 62.6만 |
|---|
| 2026.07.17 | ₩53,686 | ₩55,604 | ₩53,015 | ₩54,638 | +1.77% | 54.2만 |
|---|
| 2026.07.16 | ₩52,787 | ₩54,410 | ₩52,546 | ₩53,887 | +2.08% | 53.5만 |
|---|
| 2026.07.15 | ₩54,303 | ₩54,933 | ₩52,640 | ₩53,216 | -2.00% | 71.7만 |
|---|
| 2026.07.14 | ₩56,382 | ₩56,864 | ₩53,800 | ₩54,263 | -3.76% | 66.3만 |
|---|
| 2026.07.13 | ₩57,454 | ₩57,689 | ₩55,818 | ₩55,952 | -2.61% | 69.6만 |
|---|
| 2026.07.10 | ₩55,671 | ₩57,924 | ₩54,812 | ₩57,106 | +2.58% | 72.4만 |
|---|
| 2026.07.09 | ₩54,826 | ₩56,583 | ₩54,826 | ₩55,858 | +1.88% | 71.1만 |
|---|
| 2026.07.08 | ₩54,812 | ₩55,322 | ₩53,994 | ₩54,987 | +0.32% | 34.5만 |
|---|
| 2026.07.07 | ₩55,885 | ₩56,314 | ₩54,370 | ₩54,464 | -2.54% | 37.8만 |
|---|
| 2026.07.06 | ₩57,240 | ₩57,240 | ₩55,516 | ₩56,221 | -1.78% | 57.9만 |
|---|
| 2026.07.02 | ₩56,167 | ₩57,099 | ₩55,711 | ₩56,422 | +0.45% | 61만 |
|---|
| 2026.07.01 | ₩55,094 | ₩56,522 | ₩54,075 | ₩55,872 | +1.41% | 82.7만 |
|---|
| 2026.06.30 | ₩55,107 | ₩56,301 | ₩54,504 | ₩55,885 | +1.41% | 62.6만 |
|---|
| 2026.06.29 | ₩56,314 | ₩57,133 | ₩55,376 | ₩55,698 | -1.10% | 80.9만 |
|---|
| 2026.06.26 | ₩57,052 | ₩57,669 | ₩56,127 | ₩56,314 | -1.29% | 68.1만 |
|---|
| 2026.06.25 | ₩55,993 | ₩57,280 | ₩55,543 | ₩56,864 | +1.56% | 48.6만 |
|---|
| 2026.06.24 | ₩56,475 | ₩57,495 | ₩56,127 | ₩56,368 | -0.19% | 38.3만 |
|---|
| 2026.06.23 | ₩55,872 | ₩57,481 | ₩54,987 | ₩56,449 | +1.03% | 53.9만 |
|---|
| 2026.06.22 | ₩56,569 | ₩57,019 | ₩55,550 | ₩55,912 | -1.16% | 55.3만 |
|---|
| 2026.06.18 | ₩58,755 | ₩58,755 | ₩55,765 | ₩56,462 | -3.90% | 41.8만 |
|---|
| 2026.06.17 | ₩56,878 | ₩58,695 | ₩56,234 | ₩57,052 | +0.31% | 81.9만 |
|---|
| 2026.06.16 | ₩56,931 | ₩57,870 | ₩56,073 | ₩56,905 | -0.05% | 42만 |
|---|
| 2026.06.15 | ₩56,516 | ₩58,742 | ₩55,698 | ₩56,878 | +0.64% | 104.7만 |
|---|
| 2026.06.12 | ₩55,912 | ₩57,280 | ₩55,912 | ₩56,489 | +1.03% | 70.5만 |
|---|
| 2026.06.11 | ₩54,423 | ₩56,221 | ₩53,847 | ₩56,073 | +3.03% | 87.8만 |
|---|
| 2026.06.10 | ₩52,398 | ₩54,423 | ₩52,394 | ₩53,820 | +2.71% | 72.3만 |
|---|
| 2026.06.09 | ₩53,646 | ₩53,753 | ₩52,425 | ₩53,002 | -1.20% | 65.9만 |
|---|
| 2026.06.08 | ₩52,881 | ₩53,646 | ₩52,600 | ₩53,109 | +0.43% | 62.6만 |
|---|
| 2026.06.05 | ₩51,258 | ₩53,310 | ₩50,963 | ₩52,868 | +3.14% | 82.7만 |
|---|
| 2026.06.04 | ₩53,297 | ₩53,308 | ₩50,293 | ₩51,232 | -3.88% | 52.9만 |
|---|
| 2026.06.03 | ₩50,802 | ₩52,787 | ₩50,588 | ₩52,693 | +3.72% | 105.9만 |
|---|
| 2026.06.02 | ₩52,264 | ₩53,592 | ₩50,266 | ₩50,883 | -2.64% | 100.5만 |
|---|
| 2026.06.01 | ₩49,984 | ₩53,646 | ₩49,409 | ₩53,056 | +6.14% | 210.7만 |
|---|
| 2026.05.29 | ₩45,250 | ₩50,963 | ₩45,049 | ₩50,722 | +12.09% | 620.5만 |
|---|
| 2026.05.28 | ₩46,578 | ₩46,712 | ₩43,600 | ₩43,896 | -5.76% | 217.7만 |
|---|
| 2026.05.27 | ₩47,074 | ₩48,764 | ₩46,497 | ₩48,469 | +2.96% | 54.9만 |
|---|
| 2026.05.26 | ₩49,193 | ₩49,193 | ₩46,068 | ₩46,122 | -6.24% | 57.5만 |
|---|
| 2026.05.22 | ₩49,716 | ₩51,285 | ₩49,139 | ₩49,273 | -0.89% | 49.3만 |
|---|
| 2026.05.21 | ₩49,206 | ₩50,420 | ₩49,206 | ₩49,890 | +1.39% | 29.6만 |
|---|
| 2026.05.20 | ₩48,750 | ₩49,890 | ₩48,046 | ₩49,877 | +2.31% | 24.8만 |
|---|
| 2026.05.19 | ₩49,381 | ₩50,373 | ₩48,710 | ₩48,710 | -1.36% | 54.2만 |
|---|
| 2026.05.18 | ₩49,139 | ₩50,092 | ₩47,892 | ₩49,622 | +0.98% | 30.8만 |
|---|
| 2026.05.15 | ₩47,597 | ₩50,004 | ₩47,423 | ₩49,032 | +3.01% | 39.5만 |
|---|
| 2026.05.14 | ₩47,128 | ₩48,710 | ₩47,047 | ₩48,053 | +1.96% | 22.4만 |
|---|
| 2026.05.13 | ₩47,664 | ₩47,946 | ₩46,471 | ₩47,812 | +0.31% | 21.5만 |
|---|
| 2026.05.12 | ₩48,724 | ₩49,126 | ₩45,854 | ₩47,570 | -2.37% | 84.4만 |
|---|
| 2026.05.11 | ₩50,963 | ₩51,835 | ₩48,590 | ₩48,952 | -3.95% | 59.8만 |
|---|
| 2026.05.08 | ₩51,634 | ₩52,787 | ₩49,475 | ₩51,084 | -1.06% | 36.3만 |
|---|
| 2026.05.07 | ₩51,232 | ₩52,760 | ₩49,354 | ₩51,540 | +0.60% | 41.2만 |
|---|
| 2026.05.06 | ₩51,889 | ₩52,050 | ₩49,662 | ₩50,132 | -3.39% | 74.2만 |
|---|
| 2026.05.05 | ₩48,938 | ₩51,426 | ₩48,938 | ₩51,232 | +4.69% | 31.5만 |
|---|
| 2026.05.04 | ₩48,965 | ₩49,505 | ₩48,241 | ₩48,429 | -1.10% | 14.4만 |
|---|
| 2026.05.01 | ₩48,791 | ₩49,341 | ₩48,321 | ₩49,059 | +0.55% | 17.1만 |
|---|
| 2026.04.30 | ₩48,918 | ₩49,327 | ₩48,026 | ₩48,952 | +0.07% | 25.4만 |
|---|
| 2026.04.29 | ₩48,348 | ₩49,555 | ₩47,852 | ₩47,959 | -0.80% | 23.6만 |
|---|
| 2026.04.28 | ₩48,603 | ₩49,636 | ₩47,838 | ₩48,549 | -0.11% | 22.6만 |
|---|
| 2026.04.27 | ₩49,984 | ₩50,125 | ₩48,402 | ₩48,603 | -2.76% | 19.7만 |
|---|
| 2026.04.24 | ₩50,253 | ₩51,446 | ₩49,703 | ₩49,984 | -0.53% | 34만 |
|---|
| 2026.04.23 | ₩52,506 | ₩52,573 | ₩49,622 | ₩50,025 | -4.73% | 57.3만 |
|---|
| 2026.04.22 | ₩52,935 | ₩53,039 | ₩51,902 | ₩52,492 | -0.84% | 30.5만 |
|---|
| 2026.04.21 | ₩52,304 | ₩53,257 | ₩52,130 | ₩52,506 | +0.38% | 39.1만 |
|---|
| 2026.04.20 | ₩51,057 | ₩52,506 | ₩50,903 | ₩52,304 | +2.44% | 29.4만 |
|---|
| 2026.04.17 | ₩50,025 | ₩51,433 | ₩49,729 | ₩51,205 | +2.36% | 33.8만 |
|---|
| 2026.04.16 | ₩47,007 | ₩50,212 | ₩47,007 | ₩50,105 | +6.59% | 57.9만 |
|---|
| 2026.04.15 | ₩47,825 | ₩48,442 | ₩46,906 | ₩46,940 | -1.85% | 55.4만 |
|---|
| 2026.04.14 | ₩48,026 | ₩48,496 | ₩47,543 | ₩47,919 | -0.22% | 39.7만 |
|---|
| 2026.04.13 | ₩49,931 | ₩50,494 | ₩48,040 | ₩48,066 | -3.73% | 26.3만 |
|---|
| 2026.04.10 | ₩50,507 | ₩50,561 | ₩49,890 | ₩50,481 | -0.05% | 24.3만 |
|---|
| 2026.04.09 | ₩49,810 | ₩50,615 | ₩49,434 | ₩50,373 | +1.13% | 40.8만 |
|---|
| 2026.04.08 | ₩49,957 | ₩50,615 | ₩49,139 | ₩49,770 | -0.38% | 38.8만 |
|---|
| 2026.04.07 | ₩49,019 | ₩49,320 | ₩48,254 | ₩49,072 | +0.11% | 31.1만 |
|---|
| 2026.04.06 | ₩48,804 | ₩49,287 | ₩47,758 | ₩48,992 | +0.38% | 25.4만 |
|---|
| 2026.04.02 | ₩46,578 | ₩48,844 | ₩45,626 | ₩48,670 | +4.49% | 76.5만 |
|---|
| 2026.04.01 | ₩47,959 | ₩48,026 | ₩46,698 | ₩46,846 | -2.32% | 51.2만 |
|---|
| 2026.03.31 | ₩46,564 | ₩48,442 | ₩46,473 | ₩47,436 | +1.87% | 57.5만 |
|---|
| 2026.03.30 | ₩46,229 | ₩47,195 | ₩45,954 | ₩46,068 | -0.35% | 45.8만 |
|---|
| 2026.03.27 | ₩45,491 | ₩46,115 | ₩45,263 | ₩45,988 | +1.09% | 34.9만 |
|---|
| 2026.03.26 | ₩45,813 | ₩46,269 | ₩44,700 | ₩45,518 | -0.64% | 53.5만 |
|---|
| 2026.03.25 | ₩47,302 | ₩48,093 | ₩46,336 | ₩46,377 | -1.96% | 72.4만 |
|---|
| 2026.03.24 | ₩44,673 | ₩47,262 | ₩44,673 | ₩46,779 | +4.71% | 72.2만 |
|---|
| 2026.03.23 | ₩44,284 | ₩45,317 | ₩43,929 | ₩45,022 | +1.67% | 37만 |
|---|
| 2026.03.20 | ₩44,110 | ₩44,258 | ₩43,265 | ₩43,574 | -1.22% | 46.5만 |
|---|
| 2026.03.19 | ₩44,231 | ₩44,714 | ₩43,372 | ₩44,016 | -0.49% | 55.1만 |
|---|
| 2026.03.18 | ₩45,089 | ₩45,867 | ₩44,767 | ₩44,767 | -0.71% | 65.8만 |
|---|
| 2026.03.17 | ₩44,928 | ₩46,182 | ₩44,928 | ₩45,411 | +1.07% | 80.5만 |
|---|
| 2026.03.16 | ₩44,915 | ₩45,746 | ₩44,767 | ₩45,103 | +0.42% | 64.7만 |
|---|
| 2026.03.13 | ₩43,587 | ₩45,491 | ₩42,930 | ₩44,365 | +1.78% | 122.2만 |
|---|
| 2026.03.12 | ₩43,976 | ₩44,533 | ₩40,368 | ₩42,595 | -3.14% | 244.3만 |
|---|
| 2026.03.11 | ₩44,727 | ₩46,028 | ₩44,500 | ₩45,639 | +2.04% | 51.7만 |
|---|
| 2026.03.10 | ₩45,076 | ₩46,055 | ₩44,258 | ₩45,170 | +0.21% | 56.4만 |
|---|
| 2026.03.09 | ₩43,748 | ₩44,968 | ₩42,970 | ₩44,928 | +2.70% | 63.4만 |
|---|
| 2026.03.06 | ₩43,989 | ₩45,116 | ₩42,715 | ₩44,405 | +0.95% | 53.6만 |
|---|
| 2026.03.05 | ₩46,095 | ₩46,108 | ₩44,124 | ₩44,271 | -3.96% | 72.7만 |
|---|
| 2026.03.04 | ₩47,557 | ₩47,812 | ₩45,612 | ₩46,779 | -1.64% | 34만 |
|---|
| 2026.03.03 | ₩46,645 | ₩47,604 | ₩45,693 | ₩46,994 | +0.75% | 71.3만 |
|---|
| 2026.03.02 | ₩48,066 | ₩49,196 | ₩47,664 | ₩47,798 | -0.56% | 44.3만 |
|---|
| 2026.02.27 | ₩48,992 | ₩49,649 | ₩48,375 | ₩48,885 | -0.22% | 26.7만 |
|---|
| 2026.02.26 | ₩49,649 | ₩49,870 | ₩48,817 | ₩49,247 | -0.81% | 25.6만 |
|---|
| 2026.02.25 | ₩49,890 | ₩50,950 | ₩49,535 | ₩49,622 | -0.54% | 46만 |
|---|
| 2026.02.24 | ₩48,469 | ₩49,595 | ₩48,093 | ₩49,354 | +1.83% | 81.7만 |
|---|
| 2026.02.23 | ₩49,595 | ₩49,595 | ₩47,651 | ₩48,321 | -2.57% | 73.5만 |
|---|
| 2026.02.20 | ₩51,339 | ₩51,419 | ₩50,206 | ₩50,467 | -1.70% | 24.3만 |
|---|
| 2026.02.19 | ₩51,647 | ₩52,076 | ₩50,930 | ₩51,138 | -0.99% | 17.2만 |
|---|
| 2026.02.18 | ₩52,157 | ₩53,766 | ₩51,191 | ₩51,647 | -0.98% | 94.5만 |
|---|
| 2026.02.17 | ₩50,883 | ₩52,090 | ₩50,467 | ₩51,889 | +1.98% | 57.8만 |
|---|
| 2026.02.13 | ₩49,998 | ₩50,910 | ₩48,952 | ₩50,494 | +0.99% | 41.4만 |
|---|
| 2026.02.12 | ₩51,017 | ₩51,728 | ₩50,038 | ₩50,078 | -1.84% | 45.2만 |
|---|
| 2026.02.11 | ₩51,406 | ₩52,398 | ₩50,427 | ₩51,916 | +0.99% | 71.8만 |
|---|
| 2026.02.10 | ₩51,191 | ₩52,224 | ₩50,105 | ₩51,097 | -0.18% | 85만 |
|---|
| 2026.02.09 | ₩52,600 | ₩52,771 | ₩51,138 | ₩51,352 | -2.37% | 52.7만 |
|---|
| 2026.02.06 | ₩51,741 | ₩52,828 | ₩51,111 | ₩52,385 | +1.24% | 75.8만 |
|---|
| 2026.02.05 | ₩50,735 | ₩52,144 | ₩50,523 | ₩51,164 | +0.85% | 70.9만 |
|---|
| 2026.02.04 | ₩50,802 | ₩51,460 | ₩50,058 | ₩51,191 | +0.77% | 70.9만 |
|---|
| 2026.02.03 | ₩48,817 | ₩50,722 | ₩48,630 | ₩50,682 | +3.82% | 172.5만 |
|---|
| 2026.02.02 | ₩46,698 | ₩48,791 | ₩46,162 | ₩48,791 | +4.48% | 74.6만 |
|---|
| 2026.01.30 | ₩46,417 | ₩47,503 | ₩45,894 | ₩46,792 | +0.81% | 98.2만 |
|---|
| 2026.01.29 | ₩46,189 | ₩47,476 | ₩45,317 | ₩46,859 | +1.45% | 161.3만 |
|---|
| 2026.01.28 | ₩46,243 | ₩46,672 | ₩44,472 | ₩44,928 | -2.84% | 85.7만 |
|---|
| 2026.01.27 | ₩46,873 | ₩47,436 | ₩45,518 | ₩46,243 | -1.34% | 109.9만 |
|---|
| 2026.01.26 | ₩46,538 | ₩46,792 | ₩45,265 | ₩46,685 | +0.32% | 83.3만 |
|---|
| 2026.01.23 | ₩45,116 | ₩46,189 | ₩44,781 | ₩45,867 | +1.66% | 41만 |
|---|
| 2026.01.22 | ₩45,773 | ₩46,283 | ₩44,821 | ₩45,384 | -0.85% | 45.8만 |
|---|
| 2026.01.21 | ₩43,775 | ₩46,471 | ₩43,292 | ₩45,612 | +4.20% | 74.4만 |
|---|
| 2026.01.20 | ₩43,051 | ₩44,345 | ₩42,876 | ₩43,641 | +1.37% | 73.1만 |
|---|
| 2026.01.16 | ₩43,077 | ₩43,453 | ₩42,038 | ₩43,091 | +0.03% | 23.6만 |
|---|
| 2026.01.15 | ₩42,393 | ₩43,440 | ₩42,179 | ₩43,077 | +1.61% | 52.5만 |
|---|
| 2026.01.14 | ₩42,876 | ₩43,661 | ₩41,616 | ₩42,232 | -1.50% | 76.7만 |
|---|
| 2026.01.13 | ₩44,888 | ₩45,143 | ₩43,024 | ₩43,077 | -4.03% | 48.5만 |
|---|
| 2026.01.12 | ₩44,968 | ₩45,785 | ₩44,767 | ₩44,781 | -0.42% | 32.6만 |
|---|
| 2026.01.09 | ₩45,532 | ₩46,102 | ₩44,653 | ₩44,821 | -1.56% | 63.9만 |
|---|
| 2026.01.08 | ₩45,827 | ₩46,001 | ₩44,747 | ₩45,719 | -0.23% | 93.9만 |
|---|
| 2026.01.07 | ₩44,928 | ₩46,471 | ₩44,016 | ₩46,189 | +2.81% | 37.5만 |
|---|
| 2026.01.06 | ₩46,618 | ₩47,195 | ₩45,237 | ₩45,357 | -2.70% | 62.9만 |
|---|
| 2026.01.05 | ₩46,538 | ₩47,181 | ₩46,162 | ₩47,154 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩44,982 | ₩47,302 | ₩44,982 | ₩46,095 | +2.47% | 85.6만 |
|---|
| 2025.12.31 | ₩44,834 | ₩45,545 | ₩44,693 | ₩44,781 | -0.12% | 41.3만 |
|---|
| 2025.12.30 | ₩45,626 | ₩46,149 | ₩44,875 | ₩44,875 | -1.65% | 42.5만 |
|---|
| 2025.12.29 | ₩45,867 | ₩46,779 | ₩45,612 | ₩45,800 | -0.15% | 33.5만 |
|---|
| 2025.12.26 | ₩46,216 | ₩46,605 | ₩44,700 | ₩46,001 | -0.46% | 23.7만 |
|---|
| 2025.12.24 | ₩46,216 | ₩46,712 | ₩45,679 | ₩46,269 | +0.12% | 12.8만 |
|---|
| 2025.12.23 | ₩47,007 | ₩47,208 | ₩46,068 | ₩46,256 | -1.60% | 49.3만 |
|---|
| 2025.12.22 | ₩45,384 | ₩47,450 | ₩44,928 | ₩47,074 | +3.72% | 93.5만 |
|---|
| 2025.12.19 | ₩44,593 | ₩45,237 | ₩44,392 | ₩45,210 | +1.38% | 70.2만 |
|---|
| 2025.12.18 | ₩43,493 | ₩45,156 | ₩43,460 | ₩44,553 | +2.44% | 56.5만 |
|---|
| 2025.12.17 | ₩43,426 | ₩45,156 | ₩42,809 | ₩43,118 | -0.71% | 153.7만 |
|---|
| 2025.12.16 | ₩44,083 | ₩44,351 | ₩43,386 | ₩43,399 | -1.55% | 68.6만 |
|---|
| 2025.12.15 | ₩44,687 | ₩45,022 | ₩43,922 | ₩44,325 | -0.81% | 119.7만 |
|---|
| 2025.12.12 | ₩45,250 | ₩45,905 | ₩44,050 | ₩44,258 | -2.19% | 79.5만 |
|---|
| 2025.12.11 | ₩45,384 | ₩46,677 | ₩44,781 | ₩44,915 | -1.03% | 70.3만 |
|---|
| 2025.12.10 | ₩46,658 | ₩46,833 | ₩45,049 | ₩45,532 | -2.41% | 48.5만 |
|---|
| 2025.12.09 | ₩44,848 | ₩46,829 | ₩44,512 | ₩46,658 | +4.04% | 76.9만 |
|---|
| 2025.12.08 | ₩44,445 | ₩44,968 | ₩44,056 | ₩44,512 | +0.15% | 53.9만 |
|---|
| 2025.12.05 | ₩44,714 | ₩45,469 | ₩43,600 | ₩43,896 | -1.83% | 49.7만 |
|---|
| 2025.12.04 | ₩44,472 | ₩45,143 | ₩44,056 | ₩44,727 | +0.57% | 69.3만 |
|---|
| 2025.12.03 | ₩44,968 | ₩45,391 | ₩44,244 | ₩44,258 | -1.58% | 103만 |
|---|
| 2025.12.02 | ₩44,579 | ₩45,411 | ₩43,922 | ₩44,794 | +0.48% | 50.7만 |
|---|
| 2025.12.01 | ₩43,815 | ₩45,022 | ₩42,930 | ₩44,258 | +1.01% | 83.3만 |
|---|
| 2025.11.28 | ₩42,393 | ₩45,465 | ₩42,393 | ₩43,694 | +3.07% | 83.9만 |
|---|
| 2025.11.26 | ₩43,238 | ₩43,540 | ₩42,333 | ₩42,849 | -0.90% | 60만 |
|---|
| 2025.11.25 | ₩42,997 | ₩43,627 | ₩42,340 | ₩43,144 | +0.34% | 80.4만 |
|---|
| 2025.11.24 | ₩41,374 | ₩43,252 | ₩40,797 | ₩42,675 | +3.14% | 88.9만 |
|---|
| 2025.11.21 | ₩41,575 | ₩43,084 | ₩40,476 | ₩42,648 | +2.58% | 73.7만 |
|---|
| 2025.11.20 | ₩42,246 | ₩44,445 | ₩40,932 | ₩42,353 | +0.25% | 165.6만 |
|---|
| 2025.11.19 | ₩39,604 | ₩41,039 | ₩39,242 | ₩40,905 | +3.28% | 53.9만 |
|---|
| 2025.11.18 | ₩37,968 | ₩39,443 | ₩37,874 | ₩39,134 | +3.07% | 27.1만 |
|---|
| 2025.11.17 | ₩37,565 | ₩38,450 | ₩37,083 | ₩38,088 | +1.39% | 31.5만 |
|---|
| 2025.11.14 | ₩34,655 | ₩37,297 | ₩34,655 | ₩37,136 | +7.16% | 69.6만 |
|---|
| 2025.11.13 | ₩38,906 | ₩39,161 | ₩35,245 | ₩35,272 | -9.34% | 142.1만 |
|---|
| 2025.11.12 | ₩38,853 | ₩39,364 | ₩38,799 | ₩39,134 | +0.72% | 31.7만 |
|---|
| 2025.11.11 | ₩37,136 | ₩38,558 | ₩36,211 | ₩38,437 | +3.50% | 47.9만 |
|---|
| 2025.11.10 | ₩37,512 | ₩37,525 | ₩36,519 | ₩37,150 | -0.97% | 41.7만 |
|---|
| 2025.11.07 | ₩36,989 | ₩37,726 | ₩36,707 | ₩37,606 | +1.67% | 54만 |
|---|
| 2025.11.06 | ₩36,881 | ₩37,015 | ₩35,873 | ₩36,868 | -0.04% | 69.8만 |
|---|
| 2025.11.05 | ₩35,017 | ₩37,539 | ₩34,736 | ₩37,257 | +6.40% | 56만 |
|---|
| 2025.11.04 | ₩36,103 | ₩36,358 | ₩35,111 | ₩35,165 | -2.60% | 27.4만 |
|---|
| 2025.11.03 | ₩36,372 | ₩36,908 | ₩36,090 | ₩36,130 | -0.66% | 29.1만 |
|---|
| 2025.10.31 | ₩38,115 | ₩38,772 | ₩36,318 | ₩36,640 | -3.87% | 61.6만 |
|---|
| 2025.10.30 | ₩40,516 | ₩40,891 | ₩38,437 | ₩38,464 | -5.06% | 64만 |
|---|
| 2025.10.29 | ₩39,242 | ₩40,556 | ₩38,759 | ₩40,449 | +3.08% | 41.6만 |
|---|
| 2025.10.28 | ₩38,960 | ₩39,396 | ₩38,444 | ₩39,282 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩38,330 | ₩39,188 | ₩37,793 | ₩39,094 | +1.99% | 69.2만 |
|---|
| 2025.10.24 | ₩39,134 | ₩39,550 | ₩38,276 | ₩38,678 | -1.17% | 94.5만 |
|---|
| 2025.10.23 | ₩39,295 | ₩39,295 | ₩38,578 | ₩38,893 | -1.02% | 46.7만 |
|---|
| 2025.10.22 | ₩38,450 | ₩39,564 | ₩38,450 | ₩39,282 | +2.16% | 66.7만 |
|---|
| 2025.10.21 | ₩38,424 | ₩39,738 | ₩38,323 | ₩38,839 | +1.08% | 113.4만 |
|---|
| 2025.10.20 | ₩36,264 | ₩38,390 | ₩35,788 | ₩38,357 | +5.77% | 56.1만 |
|---|
| 2025.10.17 | ₩35,875 | ₩36,667 | ₩35,674 | ₩36,211 | +0.93% | 49.8만 |
|---|
| 2025.10.16 | ₩36,439 | ₩36,542 | ₩35,098 | ₩35,849 | -1.62% | 35.8만 |
|---|
| 2025.10.15 | ₩35,487 | ₩36,533 | ₩35,004 | ₩36,278 | +2.23% | 57만 |
|---|
| 2025.10.14 | ₩34,025 | ₩35,943 | ₩33,596 | ₩35,420 | +4.10% | 71.6만 |
|---|
| 2025.10.13 | ₩33,341 | ₩34,145 | ₩32,898 | ₩34,092 | +2.25% | 57.8만 |
|---|
| 2025.10.10 | ₩32,469 | ₩33,435 | ₩32,435 | ₩33,140 | +2.07% | 88.2만 |
|---|