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 | ₩71,372 | ₩74,926 | ₩70,637 | ₩74,550 | +4.45% | 111만 |
| 2026.10.08 | ₩71,023 | ₩72,096 | ₩70,138 | ₩71,171 | +0.21% | 54.7만 |
| 2026.10.07 | ₩72,324 | ₩72,882 | ₩70,312 | ₩71,090 | -1.71% | 73.1만 |
| 2026.10.06 | ₩72,458 | ₩73,410 | ₩71,251 | ₩72,740 | +0.39% | 37.5만 |
| 2026.10.05 | ₩70,607 | ₩73,142 | ₩70,017 | ₩72,243 | +2.32% | 66.2만 |
| 2026.10.02 | ₩70,513 | ₩71,023 | ₩69,454 | ₩70,607 | +0.13% | 36.9만 |
| 2026.10.01 | ₩70,111 | ₩71,251 | ₩68,783 | ₩70,004 | -0.15% | 49.4만 |
| 2026.09.30 | ₩70,969 | ₩71,164 | ₩69,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,594 |
| -0.53% |
| 70.9만 |
| 2026.09.29 | ₩71,412 | ₩71,908 | ₩69,266 | ₩70,272 | -1.60% | 138.6만 |
|---|
| 2026.09.28 | ₩71,439 | ₩72,378 | ₩70,935 | ₩71,801 | +0.51% | 74.1만 |
|---|
| 2026.09.25 | ₩70,621 | ₩72,418 | ₩69,830 | ₩71,828 | +1.71% | 105.1만 |
|---|
| 2026.09.24 | ₩69,762 | ₩71,519 | ₩68,676 | ₩71,104 | +1.92% | 156.6만 |
|---|
| 2026.09.23 | ₩69,125 | ₩69,467 | ₩67,898 | ₩69,374 | +0.36% | 50.7만 |
|---|
| 2026.09.22 | ₩69,749 | ₩69,830 | ₩67,362 | ₩68,904 | -1.21% | 59.2만 |
|---|
| 2026.09.21 | ₩69,400 | ₩71,050 | ₩69,219 | ₩70,366 | +1.39% | 54.2만 |
|---|
| 2026.09.18 | ₩68,247 | ₩69,105 | ₩67,463 | ₩68,864 | +0.90% | 53.7만 |
|---|
| 2026.09.17 | ₩68,287 | ₩68,904 | ₩67,912 | ₩68,260 | -0.04% | 45만 |
|---|
| 2026.09.16 | ₩68,234 | ₩69,293 | ₩67,174 | ₩67,603 | -0.92% | 32.8만 |
|---|
| 2026.09.15 | ₩68,971 | ₩68,971 | ₩67,513 | ₩68,113 | -1.24% | 55.1만 |
|---|
| 2026.09.14 | ₩67,054 | ₩69,253 | ₩66,973 | ₩68,998 | +2.90% | 45.1만 |
|---|
| 2026.09.11 | ₩69,213 | ₩69,467 | ₩67,221 | ₩67,670 | -2.23% | 27.2만 |
|---|
| 2026.09.10 | ₩69,400 | ₩70,031 | ₩68,193 | ₩68,851 | -0.79% | 64.5만 |
|---|
| 2026.09.09 | ₩67,644 | ₩69,333 | ₩66,966 | ₩69,280 | +2.42% | 76.8만 |
|---|
| 2026.09.08 | ₩66,490 | ₩68,368 | ₩66,336 | ₩68,100 | +2.42% | 55.5만 |
|---|
| 2026.09.04 | ₩66,651 | ₩67,335 | ₩66,155 | ₩66,745 | +0.14% | 19.2만 |
|---|
| 2026.09.03 | ₩66,866 | ₩67,711 | ₩66,021 | ₩66,624 | -0.36% | 27만 |
|---|
| 2026.09.02 | ₩67,000 | ₩67,724 | ₩65,753 | ₩66,182 | -1.22% | 45.8만 |
|---|
| 2026.09.01 | ₩65,136 | ₩67,670 | ₩64,505 | ₩66,919 | +2.74% | 93.2만 |
|---|
| 2026.08.31 | ₩65,605 | ₩66,691 | ₩64,961 | ₩65,136 | -0.72% | 66.6만 |
|---|
| 2026.08.28 | ₩66,316 | ₩66,986 | ₩65,183 | ₩65,699 | -0.93% | 54.6만 |
|---|
| 2026.08.27 | ₩67,161 | ₩67,416 | ₩64,861 | ₩65,310 | -2.76% | 67.9만 |
|---|
| 2026.08.26 | ₩67,925 | ₩68,448 | ₩66,718 | ₩66,933 | -1.46% | 70.7만 |
|---|
| 2026.08.25 | ₩68,395 | ₩69,226 | ₩67,107 | ₩68,274 | -0.18% | 106.8만 |
|---|
| 2026.08.24 | ₩67,456 | ₩68,328 | ₩66,691 | ₩68,153 | +1.03% | 100.8만 |
|---|
| 2026.08.21 | ₩67,054 | ₩68,435 | ₩65,739 | ₩67,939 | +1.32% | 115.9만 |
|---|
| 2026.08.20 | ₩65,712 | ₩67,054 | ₩64,747 | ₩66,745 | +1.57% | 131.3만 |
|---|
| 2026.08.19 | ₩65,203 | ₩66,738 | ₩64,640 | ₩66,410 | +1.85% | 104.5만 |
|---|
| 2026.08.18 | ₩65,176 | ₩66,155 | ₩64,452 | ₩64,452 | -1.11% | 60.1만 |
|---|
| 2026.08.17 | ₩63,553 | ₩65,417 | ₩62,360 | ₩64,975 | +2.24% | 73.9만 |
|---|
| 2026.08.14 | ₩65,471 | ₩67,322 | ₩63,848 | ₩64,090 | -2.11% | 159.4만 |
|---|
| 2026.08.13 | ₩61,354 | ₩66,745 | ₩60,181 | ₩65,981 | +7.54% | 309.3만 |
|---|
| 2026.08.12 | ₩55,373 | ₩57,237 | ₩55,359 | ₩56,727 | +2.45% | 62.6만 |
|---|
| 2026.08.11 | ₩54,662 | ₩55,856 | ₩54,595 | ₩55,574 | +1.67% | 45.6만 |
|---|
| 2026.08.10 | ₩54,126 | ₩54,957 | ₩53,214 | ₩54,514 | +0.72% | 46.6만 |
|---|
| 2026.08.07 | ₩54,810 | ₩55,051 | ₩54,045 | ₩54,716 | -0.17% | 26.3만 |
|---|
| 2026.08.06 | ₩56,647 | ₩58,440 | ₩54,313 | ₩54,541 | -3.72% | 32.5만 |
|---|
| 2026.08.05 | ₩56,459 | ₩57,244 | ₩55,721 | ₩56,258 | -0.36% | 28.4만 |
|---|
| 2026.08.04 | ₩59,718 | ₩59,785 | ₩55,614 | ₩56,258 | -5.79% | 76.5만 |
|---|
| 2026.08.03 | ₩55,869 | ₩57,666 | ₩55,046 | ₩57,465 | +2.86% | 49.8만 |
|---|
| 2026.07.31 | ₩54,689 | ₩55,976 | ₩53,415 | ₩55,426 | +1.35% | 64.2만 |
|---|
| 2026.07.30 | ₩53,281 | ₩54,032 | ₩52,369 | ₩53,911 | +1.18% | 34.8만 |
|---|
| 2026.07.29 | ₩53,308 | ₩54,313 | ₩51,832 | ₩52,945 | -0.68% | 52.1만 |
|---|
| 2026.07.28 | ₩54,367 | ₩55,145 | ₩52,248 | ₩53,522 | -1.55% | 57.8만 |
|---|
| 2026.07.27 | ₩54,582 | ₩55,654 | ₩53,790 | ₩54,488 | -0.17% | 34.1만 |
|---|
| 2026.07.24 | ₩53,455 | ₩54,488 | ₩52,798 | ₩53,938 | +0.90% | 22.8만 |
|---|
| 2026.07.23 | ₩53,039 | ₩53,629 | ₩51,551 | ₩53,442 | +0.76% | 43.4만 |
|---|
| 2026.07.22 | ₩54,984 | ₩56,325 | ₩54,193 | ₩54,219 | -1.39% | 42.3만 |
|---|
| 2026.07.21 | ₩55,561 | ₩56,090 | ₩53,965 | ₩54,836 | -1.30% | 59.4만 |
|---|
| 2026.07.20 | ₩54,649 | ₩55,601 | ₩54,387 | ₩55,306 | +1.20% | 62.6만 |
|---|
| 2026.07.17 | ₩53,683 | ₩55,601 | ₩53,012 | ₩54,635 | +1.77% | 54.2만 |
|---|
| 2026.07.16 | ₩52,785 | ₩54,407 | ₩52,543 | ₩53,884 | +2.08% | 53.5만 |
|---|
| 2026.07.15 | ₩54,300 | ₩54,930 | ₩52,637 | ₩53,214 | -2.00% | 71.7만 |
|---|
| 2026.07.14 | ₩56,379 | ₩56,861 | ₩53,797 | ₩54,260 | -3.76% | 66.3만 |
|---|
| 2026.07.13 | ₩57,451 | ₩57,686 | ₩55,815 | ₩55,949 | -2.61% | 69.6만 |
|---|
| 2026.07.10 | ₩55,668 | ₩57,921 | ₩54,810 | ₩57,103 | +2.58% | 72.4만 |
|---|
| 2026.07.09 | ₩54,823 | ₩56,580 | ₩54,823 | ₩55,856 | +1.88% | 71.1만 |
|---|
| 2026.07.08 | ₩54,810 | ₩55,319 | ₩53,991 | ₩54,984 | +0.32% | 34.5만 |
|---|
| 2026.07.07 | ₩55,882 | ₩56,312 | ₩54,367 | ₩54,461 | -2.54% | 37.8만 |
|---|
| 2026.07.06 | ₩57,237 | ₩57,237 | ₩55,514 | ₩56,218 | -1.78% | 57.9만 |
|---|
| 2026.07.02 | ₩56,164 | ₩57,096 | ₩55,708 | ₩56,419 | +0.45% | 61만 |
|---|
| 2026.07.01 | ₩55,091 | ₩56,519 | ₩54,072 | ₩55,869 | +1.41% | 82.7만 |
|---|
| 2026.06.30 | ₩55,105 | ₩56,298 | ₩54,501 | ₩55,882 | +1.41% | 62.6만 |
|---|
| 2026.06.29 | ₩56,312 | ₩57,130 | ₩55,373 | ₩55,695 | -1.10% | 80.9만 |
|---|
| 2026.06.26 | ₩57,049 | ₩57,666 | ₩56,124 | ₩56,312 | -1.29% | 68.1만 |
|---|
| 2026.06.25 | ₩55,990 | ₩57,277 | ₩55,540 | ₩56,861 | +1.56% | 48.6만 |
|---|
| 2026.06.24 | ₩56,472 | ₩57,492 | ₩56,124 | ₩56,365 | -0.19% | 38.3만 |
|---|
| 2026.06.23 | ₩55,869 | ₩57,478 | ₩54,984 | ₩56,446 | +1.03% | 53.9만 |
|---|
| 2026.06.22 | ₩56,566 | ₩57,016 | ₩55,547 | ₩55,909 | -1.16% | 55.3만 |
|---|
| 2026.06.18 | ₩58,752 | ₩58,752 | ₩55,762 | ₩56,459 | -3.90% | 41.8만 |
|---|
| 2026.06.17 | ₩56,875 | ₩58,692 | ₩56,231 | ₩57,049 | +0.31% | 81.9만 |
|---|
| 2026.06.16 | ₩56,928 | ₩57,867 | ₩56,070 | ₩56,902 | -0.05% | 42만 |
|---|
| 2026.06.15 | ₩56,513 | ₩58,739 | ₩55,695 | ₩56,875 | +0.64% | 104.7만 |
|---|
| 2026.06.12 | ₩55,909 | ₩57,277 | ₩55,909 | ₩56,486 | +1.03% | 70.5만 |
|---|
| 2026.06.11 | ₩54,421 | ₩56,218 | ₩53,844 | ₩56,070 | +3.03% | 87.8만 |
|---|
| 2026.06.10 | ₩52,396 | ₩54,421 | ₩52,392 | ₩53,817 | +2.71% | 72.3만 |
|---|
| 2026.06.09 | ₩53,643 | ₩53,750 | ₩52,422 | ₩52,999 | -1.20% | 65.9만 |
|---|
| 2026.06.08 | ₩52,878 | ₩53,643 | ₩52,597 | ₩53,106 | +0.43% | 62.6만 |
|---|
| 2026.06.05 | ₩51,256 | ₩53,308 | ₩50,961 | ₩52,865 | +3.14% | 82.7만 |
|---|
| 2026.06.04 | ₩53,294 | ₩53,305 | ₩50,290 | ₩51,229 | -3.88% | 52.9만 |
|---|
| 2026.06.03 | ₩50,800 | ₩52,785 | ₩50,585 | ₩52,691 | +3.72% | 105.9만 |
|---|
| 2026.06.02 | ₩52,261 | ₩53,589 | ₩50,263 | ₩50,880 | -2.64% | 100.5만 |
|---|
| 2026.06.01 | ₩49,982 | ₩53,643 | ₩49,406 | ₩53,053 | +6.14% | 210.7만 |
|---|
| 2026.05.29 | ₩45,248 | ₩50,961 | ₩45,047 | ₩50,719 | +12.09% | 620.5만 |
|---|
| 2026.05.28 | ₩46,575 | ₩46,709 | ₩43,598 | ₩43,893 | -5.76% | 217.7만 |
|---|
| 2026.05.27 | ₩47,072 | ₩48,761 | ₩46,495 | ₩48,466 | +2.96% | 54.9만 |
|---|
| 2026.05.26 | ₩49,190 | ₩49,190 | ₩46,066 | ₩46,119 | -6.24% | 57.5만 |
|---|
| 2026.05.22 | ₩49,713 | ₩51,283 | ₩49,137 | ₩49,271 | -0.89% | 49.3만 |
|---|
| 2026.05.21 | ₩49,204 | ₩50,418 | ₩49,204 | ₩49,888 | +1.39% | 29.6만 |
|---|
| 2026.05.20 | ₩48,748 | ₩49,888 | ₩48,044 | ₩49,874 | +2.31% | 24.8만 |
|---|
| 2026.05.19 | ₩49,378 | ₩50,371 | ₩48,708 | ₩48,708 | -1.36% | 54.2만 |
|---|
| 2026.05.18 | ₩49,137 | ₩50,089 | ₩47,890 | ₩49,620 | +0.98% | 30.8만 |
|---|
| 2026.05.15 | ₩47,595 | ₩50,002 | ₩47,420 | ₩49,030 | +3.01% | 39.5만 |
|---|
| 2026.05.14 | ₩47,125 | ₩48,708 | ₩47,045 | ₩48,051 | +1.96% | 22.4만 |
|---|
| 2026.05.13 | ₩47,662 | ₩47,943 | ₩46,468 | ₩47,809 | +0.31% | 21.5만 |
|---|
| 2026.05.12 | ₩48,721 | ₩49,123 | ₩45,851 | ₩47,568 | -2.37% | 84.4만 |
|---|
| 2026.05.11 | ₩50,961 | ₩51,832 | ₩48,587 | ₩48,949 | -3.95% | 59.8만 |
|---|
| 2026.05.08 | ₩51,631 | ₩52,785 | ₩49,472 | ₩51,081 | -1.06% | 36.3만 |
|---|
| 2026.05.07 | ₩51,229 | ₩52,758 | ₩49,351 | ₩51,537 | +0.60% | 41.2만 |
|---|
| 2026.05.06 | ₩51,886 | ₩52,047 | ₩49,660 | ₩50,129 | -3.39% | 74.2만 |
|---|
| 2026.05.05 | ₩48,936 | ₩51,423 | ₩48,936 | ₩51,229 | +4.69% | 31.5만 |
|---|
| 2026.05.04 | ₩48,962 | ₩49,503 | ₩48,238 | ₩48,426 | -1.10% | 14.4만 |
|---|
| 2026.05.01 | ₩48,788 | ₩49,338 | ₩48,319 | ₩49,056 | +0.55% | 17.1만 |
|---|
| 2026.04.30 | ₩48,916 | ₩49,325 | ₩48,024 | ₩48,949 | +0.07% | 25.4만 |
|---|
| 2026.04.29 | ₩48,346 | ₩49,553 | ₩47,849 | ₩47,957 | -0.80% | 23.6만 |
|---|
| 2026.04.28 | ₩48,600 | ₩49,633 | ₩47,836 | ₩48,547 | -0.11% | 22.6만 |
|---|
| 2026.04.27 | ₩49,982 | ₩50,122 | ₩48,399 | ₩48,600 | -2.76% | 19.7만 |
|---|
| 2026.04.24 | ₩50,250 | ₩51,443 | ₩49,700 | ₩49,982 | -0.53% | 34만 |
|---|
| 2026.04.23 | ₩52,503 | ₩52,570 | ₩49,620 | ₩50,022 | -4.73% | 57.3만 |
|---|
| 2026.04.22 | ₩52,932 | ₩53,037 | ₩51,899 | ₩52,489 | -0.84% | 30.5만 |
|---|
| 2026.04.21 | ₩52,302 | ₩53,254 | ₩52,127 | ₩52,503 | +0.38% | 39.1만 |
|---|
| 2026.04.20 | ₩51,055 | ₩52,503 | ₩50,900 | ₩52,302 | +2.44% | 29.4만 |
|---|
| 2026.04.17 | ₩50,022 | ₩51,430 | ₩49,727 | ₩51,202 | +2.36% | 33.8만 |
|---|
| 2026.04.16 | ₩47,005 | ₩50,210 | ₩47,005 | ₩50,102 | +6.59% | 57.9만 |
|---|
| 2026.04.15 | ₩47,823 | ₩48,439 | ₩46,904 | ₩46,937 | -1.85% | 55.4만 |
|---|
| 2026.04.14 | ₩48,024 | ₩48,493 | ₩47,541 | ₩47,916 | -0.22% | 39.7만 |
|---|
| 2026.04.13 | ₩49,928 | ₩50,491 | ₩48,037 | ₩48,064 | -3.73% | 26.3만 |
|---|
| 2026.04.10 | ₩50,505 | ₩50,558 | ₩49,888 | ₩50,478 | -0.05% | 24.3만 |
|---|
| 2026.04.09 | ₩49,807 | ₩50,612 | ₩49,432 | ₩50,371 | +1.13% | 40.8만 |
|---|
| 2026.04.08 | ₩49,955 | ₩50,612 | ₩49,137 | ₩49,767 | -0.38% | 38.8만 |
|---|
| 2026.04.07 | ₩49,016 | ₩49,318 | ₩48,252 | ₩49,070 | +0.11% | 31.1만 |
|---|
| 2026.04.06 | ₩48,802 | ₩49,284 | ₩47,756 | ₩48,989 | +0.38% | 25.4만 |
|---|
| 2026.04.02 | ₩46,575 | ₩48,842 | ₩45,623 | ₩48,667 | +4.49% | 76.5만 |
|---|
| 2026.04.01 | ₩47,957 | ₩48,024 | ₩46,696 | ₩46,844 | -2.32% | 51.2만 |
|---|
| 2026.03.31 | ₩46,562 | ₩48,439 | ₩46,471 | ₩47,434 | +1.87% | 57.5만 |
|---|
| 2026.03.30 | ₩46,227 | ₩47,192 | ₩45,952 | ₩46,066 | -0.35% | 45.8만 |
|---|
| 2026.03.27 | ₩45,489 | ₩46,113 | ₩45,261 | ₩45,985 | +1.09% | 34.9만 |
|---|
| 2026.03.26 | ₩45,811 | ₩46,267 | ₩44,698 | ₩45,516 | -0.64% | 53.5만 |
|---|
| 2026.03.25 | ₩47,300 | ₩48,091 | ₩46,334 | ₩46,374 | -1.96% | 72.4만 |
|---|
| 2026.03.24 | ₩44,671 | ₩47,259 | ₩44,671 | ₩46,777 | +4.71% | 72.2만 |
|---|
| 2026.03.23 | ₩44,282 | ₩45,315 | ₩43,927 | ₩45,020 | +1.67% | 37만 |
|---|
| 2026.03.20 | ₩44,108 | ₩44,255 | ₩43,263 | ₩43,571 | -1.22% | 46.5만 |
|---|
| 2026.03.19 | ₩44,228 | ₩44,711 | ₩43,370 | ₩44,014 | -0.49% | 55.1만 |
|---|
| 2026.03.18 | ₩45,087 | ₩45,865 | ₩44,765 | ₩44,765 | -0.71% | 65.8만 |
|---|
| 2026.03.17 | ₩44,926 | ₩46,180 | ₩44,926 | ₩45,409 | +1.07% | 80.5만 |
|---|
| 2026.03.16 | ₩44,912 | ₩45,744 | ₩44,765 | ₩45,100 | +0.42% | 64.7만 |
|---|
| 2026.03.13 | ₩43,585 | ₩45,489 | ₩42,928 | ₩44,363 | +1.78% | 122.2만 |
|---|
| 2026.03.12 | ₩43,974 | ₩44,530 | ₩40,366 | ₩42,592 | -3.14% | 244.3만 |
|---|
| 2026.03.11 | ₩44,725 | ₩46,026 | ₩44,498 | ₩45,637 | +2.04% | 51.7만 |
|---|
| 2026.03.10 | ₩45,073 | ₩46,052 | ₩44,255 | ₩45,167 | +0.21% | 56.4만 |
|---|
| 2026.03.09 | ₩43,746 | ₩44,966 | ₩42,968 | ₩44,926 | +2.70% | 63.4만 |
|---|
| 2026.03.06 | ₩43,987 | ₩45,114 | ₩42,713 | ₩44,403 | +0.95% | 53.6만 |
|---|
| 2026.03.05 | ₩46,093 | ₩46,106 | ₩44,121 | ₩44,269 | -3.96% | 72.7만 |
|---|
| 2026.03.04 | ₩47,554 | ₩47,809 | ₩45,610 | ₩46,777 | -1.64% | 34만 |
|---|
| 2026.03.03 | ₩46,642 | ₩47,601 | ₩45,690 | ₩46,991 | +0.75% | 71.3만 |
|---|
| 2026.03.02 | ₩48,064 | ₩49,193 | ₩47,662 | ₩47,796 | -0.56% | 44.3만 |
|---|
| 2026.02.27 | ₩48,989 | ₩49,646 | ₩48,372 | ₩48,882 | -0.22% | 26.7만 |
|---|
| 2026.02.26 | ₩49,646 | ₩49,868 | ₩48,815 | ₩49,244 | -0.81% | 25.6만 |
|---|
| 2026.02.25 | ₩49,888 | ₩50,947 | ₩49,532 | ₩49,620 | -0.54% | 46만 |
|---|
| 2026.02.24 | ₩48,466 | ₩49,593 | ₩48,091 | ₩49,351 | +1.83% | 81.7만 |
|---|
| 2026.02.23 | ₩49,593 | ₩49,593 | ₩47,648 | ₩48,319 | -2.57% | 73.5만 |
|---|
| 2026.02.20 | ₩51,336 | ₩51,417 | ₩50,203 | ₩50,464 | -1.70% | 24.3만 |
|---|
| 2026.02.19 | ₩51,645 | ₩52,074 | ₩50,927 | ₩51,135 | -0.99% | 17.2만 |
|---|
| 2026.02.18 | ₩52,154 | ₩53,763 | ₩51,189 | ₩51,645 | -0.98% | 94.5만 |
|---|
| 2026.02.17 | ₩50,880 | ₩52,087 | ₩50,464 | ₩51,886 | +1.98% | 57.8만 |
|---|
| 2026.02.13 | ₩49,995 | ₩50,907 | ₩48,949 | ₩50,491 | +0.99% | 41.4만 |
|---|
| 2026.02.12 | ₩51,014 | ₩51,725 | ₩50,035 | ₩50,076 | -1.84% | 45.2만 |
|---|
| 2026.02.11 | ₩51,403 | ₩52,396 | ₩50,424 | ₩51,913 | +0.99% | 71.8만 |
|---|
| 2026.02.10 | ₩51,189 | ₩52,221 | ₩50,102 | ₩51,095 | -0.18% | 85만 |
|---|
| 2026.02.09 | ₩52,597 | ₩52,768 | ₩51,135 | ₩51,350 | -2.37% | 52.7만 |
|---|
| 2026.02.06 | ₩51,738 | ₩52,825 | ₩51,108 | ₩52,382 | +1.24% | 75.8만 |
|---|
| 2026.02.05 | ₩50,733 | ₩52,141 | ₩50,521 | ₩51,162 | +0.85% | 70.9만 |
|---|
| 2026.02.04 | ₩50,800 | ₩51,457 | ₩50,055 | ₩51,189 | +0.77% | 70.9만 |
|---|
| 2026.02.03 | ₩48,815 | ₩50,719 | ₩48,627 | ₩50,679 | +3.82% | 172.5만 |
|---|
| 2026.02.02 | ₩46,696 | ₩48,788 | ₩46,160 | ₩48,788 | +4.48% | 74.6만 |
|---|
| 2026.01.30 | ₩46,414 | ₩47,501 | ₩45,891 | ₩46,790 | +0.81% | 98.2만 |
|---|
| 2026.01.29 | ₩46,186 | ₩47,474 | ₩45,315 | ₩46,857 | +1.45% | 161.3만 |
|---|
| 2026.01.28 | ₩46,240 | ₩46,669 | ₩44,470 | ₩44,926 | -2.84% | 85.7만 |
|---|
| 2026.01.27 | ₩46,870 | ₩47,434 | ₩45,516 | ₩46,240 | -1.34% | 109.9만 |
|---|
| 2026.01.26 | ₩46,535 | ₩46,790 | ₩45,262 | ₩46,683 | +0.32% | 83.3만 |
|---|
| 2026.01.23 | ₩45,114 | ₩46,186 | ₩44,778 | ₩45,865 | +1.66% | 41만 |
|---|
| 2026.01.22 | ₩45,771 | ₩46,280 | ₩44,819 | ₩45,382 | -0.85% | 45.8만 |
|---|
| 2026.01.21 | ₩43,773 | ₩46,468 | ₩43,290 | ₩45,610 | +4.20% | 74.4만 |
|---|
| 2026.01.20 | ₩43,048 | ₩44,342 | ₩42,874 | ₩43,638 | +1.37% | 73.1만 |
|---|
| 2026.01.16 | ₩43,075 | ₩43,451 | ₩42,036 | ₩43,089 | +0.03% | 23.6만 |
|---|
| 2026.01.15 | ₩42,391 | ₩43,437 | ₩42,177 | ₩43,075 | +1.61% | 52.5만 |
|---|
| 2026.01.14 | ₩42,874 | ₩43,659 | ₩41,613 | ₩42,230 | -1.50% | 76.7만 |
|---|
| 2026.01.13 | ₩44,886 | ₩45,140 | ₩43,022 | ₩43,075 | -4.03% | 48.5만 |
|---|
| 2026.01.12 | ₩44,966 | ₩45,783 | ₩44,765 | ₩44,778 | -0.42% | 32.6만 |
|---|
| 2026.01.09 | ₩45,529 | ₩46,099 | ₩44,651 | ₩44,819 | -1.56% | 63.9만 |
|---|
| 2026.01.08 | ₩45,824 | ₩45,999 | ₩44,745 | ₩45,717 | -0.23% | 93.9만 |
|---|
| 2026.01.07 | ₩44,926 | ₩46,468 | ₩44,014 | ₩46,186 | +2.81% | 37.5만 |
|---|
| 2026.01.06 | ₩46,616 | ₩47,192 | ₩45,234 | ₩45,355 | -2.70% | 62.9만 |
|---|
| 2026.01.05 | ₩46,535 | ₩47,179 | ₩46,160 | ₩47,152 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩44,979 | ₩47,300 | ₩44,979 | ₩46,093 | +2.47% | 85.6만 |
|---|
| 2025.12.31 | ₩44,832 | ₩45,543 | ₩44,691 | ₩44,778 | -0.12% | 41.3만 |
|---|
| 2025.12.30 | ₩45,623 | ₩46,146 | ₩44,872 | ₩44,872 | -1.65% | 42.5만 |
|---|
| 2025.12.29 | ₩45,865 | ₩46,777 | ₩45,610 | ₩45,798 | -0.15% | 33.5만 |
|---|
| 2025.12.26 | ₩46,213 | ₩46,602 | ₩44,698 | ₩45,999 | -0.46% | 23.7만 |
|---|
| 2025.12.24 | ₩46,213 | ₩46,709 | ₩45,677 | ₩46,267 | +0.12% | 12.8만 |
|---|
| 2025.12.23 | ₩47,005 | ₩47,206 | ₩46,066 | ₩46,254 | -1.60% | 49.3만 |
|---|
| 2025.12.22 | ₩45,382 | ₩47,447 | ₩44,926 | ₩47,072 | +3.72% | 93.5만 |
|---|
| 2025.12.19 | ₩44,591 | ₩45,234 | ₩44,389 | ₩45,207 | +1.38% | 70.2만 |
|---|
| 2025.12.18 | ₩43,491 | ₩45,154 | ₩43,457 | ₩44,550 | +2.44% | 56.5만 |
|---|
| 2025.12.17 | ₩43,424 | ₩45,154 | ₩42,807 | ₩43,115 | -0.71% | 153.7만 |
|---|
| 2025.12.16 | ₩44,081 | ₩44,349 | ₩43,384 | ₩43,397 | -1.55% | 68.6만 |
|---|
| 2025.12.15 | ₩44,684 | ₩45,020 | ₩43,920 | ₩44,322 | -0.81% | 119.7만 |
|---|
| 2025.12.12 | ₩45,248 | ₩45,902 | ₩44,047 | ₩44,255 | -2.19% | 79.5만 |
|---|
| 2025.12.11 | ₩45,382 | ₩46,675 | ₩44,778 | ₩44,912 | -1.03% | 70.3만 |
|---|
| 2025.12.10 | ₩46,656 | ₩46,830 | ₩45,047 | ₩45,529 | -2.41% | 48.5만 |
|---|
| 2025.12.09 | ₩44,845 | ₩46,826 | ₩44,510 | ₩46,656 | +4.04% | 76.9만 |
|---|
| 2025.12.08 | ₩44,443 | ₩44,966 | ₩44,054 | ₩44,510 | +0.15% | 53.9만 |
|---|
| 2025.12.05 | ₩44,711 | ₩45,466 | ₩43,598 | ₩43,893 | -1.83% | 49.7만 |
|---|
| 2025.12.04 | ₩44,470 | ₩45,140 | ₩44,054 | ₩44,725 | +0.57% | 69.3만 |
|---|
| 2025.12.03 | ₩44,966 | ₩45,389 | ₩44,242 | ₩44,255 | -1.58% | 103만 |
|---|
| 2025.12.02 | ₩44,577 | ₩45,409 | ₩43,920 | ₩44,792 | +0.48% | 50.7만 |
|---|
| 2025.12.01 | ₩43,813 | ₩45,020 | ₩42,928 | ₩44,255 | +1.01% | 83.3만 |
|---|
| 2025.11.28 | ₩42,391 | ₩45,462 | ₩42,391 | ₩43,692 | +3.07% | 83.9만 |
|---|
| 2025.11.26 | ₩43,236 | ₩43,538 | ₩42,331 | ₩42,847 | -0.90% | 60만 |
|---|
| 2025.11.25 | ₩42,995 | ₩43,625 | ₩42,338 | ₩43,142 | +0.34% | 80.4만 |
|---|
| 2025.11.24 | ₩41,372 | ₩43,250 | ₩40,795 | ₩42,673 | +3.14% | 88.9만 |
|---|
| 2025.11.21 | ₩41,573 | ₩43,082 | ₩40,473 | ₩42,646 | +2.58% | 73.7만 |
|---|
| 2025.11.20 | ₩42,244 | ₩44,443 | ₩40,929 | ₩42,351 | +0.25% | 165.6만 |
|---|
| 2025.11.19 | ₩39,602 | ₩41,037 | ₩39,240 | ₩40,903 | +3.28% | 53.9만 |
|---|
| 2025.11.18 | ₩37,966 | ₩39,441 | ₩37,872 | ₩39,132 | +3.07% | 27.1만 |
|---|
| 2025.11.17 | ₩37,563 | ₩38,448 | ₩37,081 | ₩38,086 | +1.39% | 31.5만 |
|---|
| 2025.11.14 | ₩34,653 | ₩37,295 | ₩34,653 | ₩37,134 | +7.16% | 69.6만 |
|---|
| 2025.11.13 | ₩38,904 | ₩39,159 | ₩35,243 | ₩35,270 | -9.34% | 142.1만 |
|---|
| 2025.11.12 | ₩38,851 | ₩39,362 | ₩38,797 | ₩39,132 | +0.72% | 31.7만 |
|---|
| 2025.11.11 | ₩37,134 | ₩38,556 | ₩36,209 | ₩38,435 | +3.50% | 47.9만 |
|---|
| 2025.11.10 | ₩37,510 | ₩37,523 | ₩36,517 | ₩37,148 | -0.97% | 41.7만 |
|---|
| 2025.11.07 | ₩36,987 | ₩37,724 | ₩36,705 | ₩37,604 | +1.67% | 54만 |
|---|
| 2025.11.06 | ₩36,879 | ₩37,014 | ₩35,871 | ₩36,866 | -0.04% | 69.8만 |
|---|
| 2025.11.05 | ₩35,015 | ₩37,537 | ₩34,734 | ₩37,255 | +6.40% | 56만 |
|---|
| 2025.11.04 | ₩36,102 | ₩36,356 | ₩35,109 | ₩35,163 | -2.60% | 27.4만 |
|---|
| 2025.11.03 | ₩36,370 | ₩36,906 | ₩36,088 | ₩36,128 | -0.66% | 29.1만 |
|---|
| 2025.10.31 | ₩38,113 | ₩38,770 | ₩36,316 | ₩36,638 | -3.87% | 61.6만 |
|---|
| 2025.10.30 | ₩40,514 | ₩40,889 | ₩38,435 | ₩38,462 | -5.06% | 64만 |
|---|
| 2025.10.29 | ₩39,240 | ₩40,554 | ₩38,757 | ₩40,447 | +3.08% | 41.6만 |
|---|
| 2025.10.28 | ₩38,958 | ₩39,394 | ₩38,442 | ₩39,280 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩38,328 | ₩39,186 | ₩37,791 | ₩39,092 | +1.99% | 69.2만 |
|---|
| 2025.10.24 | ₩39,132 | ₩39,548 | ₩38,274 | ₩38,676 | -1.17% | 94.5만 |
|---|
| 2025.10.23 | ₩39,293 | ₩39,293 | ₩38,576 | ₩38,891 | -1.02% | 46.7만 |
|---|
| 2025.10.22 | ₩38,448 | ₩39,562 | ₩38,448 | ₩39,280 | +2.16% | 66.7만 |
|---|
| 2025.10.21 | ₩38,422 | ₩39,736 | ₩38,321 | ₩38,837 | +1.08% | 113.4만 |
|---|
| 2025.10.20 | ₩36,263 | ₩38,388 | ₩35,786 | ₩38,355 | +5.77% | 56.1만 |
|---|
| 2025.10.17 | ₩35,874 | ₩36,665 | ₩35,672 | ₩36,209 | +0.93% | 49.8만 |
|---|
| 2025.10.16 | ₩36,437 | ₩36,540 | ₩35,096 | ₩35,847 | -1.62% | 35.8만 |
|---|
| 2025.10.15 | ₩35,485 | ₩36,531 | ₩35,002 | ₩36,276 | +2.23% | 57만 |
|---|
| 2025.10.14 | ₩34,023 | ₩35,941 | ₩33,594 | ₩35,418 | +4.10% | 71.6만 |
|---|
| 2025.10.13 | ₩33,339 | ₩34,144 | ₩32,896 | ₩34,090 | +2.25% | 57.8만 |
|---|
| 2025.10.10 | ₩32,467 | ₩33,433 | ₩32,434 | ₩33,138 | +2.07% | 88.2만 |
|---|