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 | ₩71,316 | ₩74,867 | ₩70,582 | ₩74,492 | +4.45% | 111만 |
| 2026.10.08 | ₩70,967 | ₩72,039 | ₩70,083 | ₩71,115 | +0.21% | 54.7만 |
| 2026.10.07 | ₩72,267 | ₩72,825 | ₩70,257 | ₩71,034 | -1.71% | 73.1만 |
| 2026.10.06 | ₩72,401 | ₩73,353 | ₩71,195 | ₩72,683 | +0.39% | 37.5만 |
| 2026.10.05 | ₩70,552 | ₩73,085 | ₩69,962 | ₩72,187 | +2.32% | 66.2만 |
| 2026.10.02 | ₩70,458 | ₩70,967 | ₩69,400 | ₩70,552 | +0.13% | 36.9만 |
| 2026.10.01 | ₩70,056 | ₩71,195 | ₩68,730 | ₩69,949 | -0.15% | 49.4만 |
| 2026.09.30 | ₩70,914 | ₩71,108 | ₩69,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,539 |
| -0.53% |
| 70.9만 |
| 2026.09.29 | ₩71,356 | ₩71,852 | ₩69,212 | ₩70,217 | -1.60% | 138.6만 |
|---|
| 2026.09.28 | ₩71,383 | ₩72,321 | ₩70,879 | ₩71,745 | +0.51% | 74.1만 |
|---|
| 2026.09.25 | ₩70,565 | ₩72,361 | ₩69,775 | ₩71,771 | +1.71% | 105.1만 |
|---|
| 2026.09.24 | ₩69,708 | ₩71,463 | ₩68,622 | ₩71,048 | +1.92% | 156.6만 |
|---|
| 2026.09.23 | ₩69,071 | ₩69,413 | ₩67,845 | ₩69,319 | +0.36% | 50.7만 |
|---|
| 2026.09.22 | ₩69,694 | ₩69,775 | ₩67,309 | ₩68,850 | -1.21% | 59.2만 |
|---|
| 2026.09.21 | ₩69,346 | ₩70,994 | ₩69,165 | ₩70,311 | +1.39% | 54.2만 |
|---|
| 2026.09.18 | ₩68,194 | ₩69,051 | ₩67,410 | ₩68,810 | +0.90% | 53.7만 |
|---|
| 2026.09.17 | ₩68,234 | ₩68,850 | ₩67,859 | ₩68,207 | -0.04% | 45만 |
|---|
| 2026.09.16 | ₩68,180 | ₩69,239 | ₩67,122 | ₩67,550 | -0.92% | 32.8만 |
|---|
| 2026.09.15 | ₩68,917 | ₩68,917 | ₩67,461 | ₩68,060 | -1.24% | 55.1만 |
|---|
| 2026.09.14 | ₩67,001 | ₩69,199 | ₩66,921 | ₩68,944 | +2.90% | 45.1만 |
|---|
| 2026.09.11 | ₩69,158 | ₩69,413 | ₩67,169 | ₩67,617 | -2.23% | 27.2만 |
|---|
| 2026.09.10 | ₩69,346 | ₩69,976 | ₩68,140 | ₩68,797 | -0.79% | 64.5만 |
|---|
| 2026.09.09 | ₩67,591 | ₩69,279 | ₩66,914 | ₩69,225 | +2.42% | 76.8만 |
|---|
| 2026.09.08 | ₩66,438 | ₩68,314 | ₩66,284 | ₩68,046 | +2.42% | 55.5만 |
|---|
| 2026.09.04 | ₩66,599 | ₩67,282 | ₩66,103 | ₩66,693 | +0.14% | 19.2만 |
|---|
| 2026.09.03 | ₩66,813 | ₩67,658 | ₩65,969 | ₩66,572 | -0.36% | 27만 |
|---|
| 2026.09.02 | ₩66,947 | ₩67,671 | ₩65,701 | ₩66,130 | -1.22% | 45.8만 |
|---|
| 2026.09.01 | ₩65,085 | ₩67,617 | ₩64,455 | ₩66,867 | +2.74% | 93.2만 |
|---|
| 2026.08.31 | ₩65,554 | ₩66,639 | ₩64,911 | ₩65,085 | -0.72% | 66.6만 |
|---|
| 2026.08.28 | ₩66,264 | ₩66,934 | ₩65,132 | ₩65,648 | -0.93% | 54.6만 |
|---|
| 2026.08.27 | ₩67,108 | ₩67,363 | ₩64,810 | ₩65,259 | -2.76% | 67.9만 |
|---|
| 2026.08.26 | ₩67,872 | ₩68,395 | ₩66,666 | ₩66,880 | -1.46% | 70.7만 |
|---|
| 2026.08.25 | ₩68,341 | ₩69,172 | ₩67,055 | ₩68,220 | -0.18% | 106.8만 |
|---|
| 2026.08.24 | ₩67,403 | ₩68,274 | ₩66,639 | ₩68,100 | +1.03% | 100.8만 |
|---|
| 2026.08.21 | ₩67,001 | ₩68,381 | ₩65,688 | ₩67,885 | +1.32% | 115.9만 |
|---|
| 2026.08.20 | ₩65,661 | ₩67,001 | ₩64,696 | ₩66,693 | +1.57% | 131.3만 |
|---|
| 2026.08.19 | ₩65,152 | ₩66,686 | ₩64,589 | ₩66,358 | +1.85% | 104.5만 |
|---|
| 2026.08.18 | ₩65,125 | ₩66,103 | ₩64,401 | ₩64,401 | -1.11% | 60.1만 |
|---|
| 2026.08.17 | ₩63,504 | ₩65,366 | ₩62,311 | ₩64,924 | +2.24% | 73.9만 |
|---|
| 2026.08.14 | ₩65,420 | ₩67,269 | ₩63,798 | ₩64,040 | -2.11% | 159.4만 |
|---|
| 2026.08.13 | ₩61,306 | ₩66,693 | ₩60,133 | ₩65,929 | +7.54% | 309.3만 |
|---|
| 2026.08.12 | ₩55,329 | ₩57,192 | ₩55,316 | ₩56,683 | +2.45% | 62.6만 |
|---|
| 2026.08.11 | ₩54,619 | ₩55,812 | ₩54,552 | ₩55,530 | +1.67% | 45.6만 |
|---|
| 2026.08.10 | ₩54,083 | ₩54,914 | ₩53,172 | ₩54,472 | +0.72% | 46.6만 |
|---|
| 2026.08.07 | ₩54,767 | ₩55,008 | ₩54,003 | ₩54,673 | -0.17% | 26.3만 |
|---|
| 2026.08.06 | ₩56,602 | ₩58,394 | ₩54,271 | ₩54,499 | -3.72% | 32.5만 |
|---|
| 2026.08.05 | ₩56,415 | ₩57,199 | ₩55,678 | ₩56,214 | -0.36% | 28.4만 |
|---|
| 2026.08.04 | ₩59,671 | ₩59,738 | ₩55,571 | ₩56,214 | -5.79% | 76.5만 |
|---|
| 2026.08.03 | ₩55,825 | ₩57,621 | ₩55,002 | ₩57,420 | +2.86% | 49.8만 |
|---|
| 2026.07.31 | ₩54,646 | ₩55,932 | ₩53,373 | ₩55,383 | +1.35% | 64.2만 |
|---|
| 2026.07.30 | ₩53,239 | ₩53,989 | ₩52,328 | ₩53,869 | +1.18% | 34.8만 |
|---|
| 2026.07.29 | ₩53,266 | ₩54,271 | ₩51,792 | ₩52,904 | -0.68% | 52.1만 |
|---|
| 2026.07.28 | ₩54,324 | ₩55,102 | ₩52,207 | ₩53,480 | -1.55% | 57.8만 |
|---|
| 2026.07.27 | ₩54,539 | ₩55,611 | ₩53,748 | ₩54,445 | -0.17% | 34.1만 |
|---|
| 2026.07.24 | ₩53,413 | ₩54,445 | ₩52,757 | ₩53,896 | +0.90% | 22.8만 |
|---|
| 2026.07.23 | ₩52,998 | ₩53,587 | ₩51,510 | ₩53,400 | +0.76% | 43.4만 |
|---|
| 2026.07.22 | ₩54,941 | ₩56,281 | ₩54,150 | ₩54,177 | -1.39% | 42.3만 |
|---|
| 2026.07.21 | ₩55,517 | ₩56,046 | ₩53,922 | ₩54,793 | -1.30% | 59.4만 |
|---|
| 2026.07.20 | ₩54,606 | ₩55,557 | ₩54,345 | ₩55,262 | +1.20% | 62.6만 |
|---|
| 2026.07.17 | ₩53,641 | ₩55,557 | ₩52,971 | ₩54,592 | +1.77% | 54.2만 |
|---|
| 2026.07.16 | ₩52,743 | ₩54,365 | ₩52,502 | ₩53,842 | +2.08% | 53.5만 |
|---|
| 2026.07.15 | ₩54,257 | ₩54,887 | ₩52,596 | ₩53,172 | -2.00% | 71.7만 |
|---|
| 2026.07.14 | ₩56,334 | ₩56,817 | ₩53,755 | ₩54,217 | -3.76% | 66.3만 |
|---|
| 2026.07.13 | ₩57,406 | ₩57,641 | ₩55,772 | ₩55,906 | -2.61% | 69.6만 |
|---|
| 2026.07.10 | ₩55,624 | ₩57,875 | ₩54,767 | ₩57,058 | +2.58% | 72.4만 |
|---|
| 2026.07.09 | ₩54,780 | ₩56,535 | ₩54,780 | ₩55,812 | +1.88% | 71.1만 |
|---|
| 2026.07.08 | ₩54,767 | ₩55,276 | ₩53,949 | ₩54,941 | +0.32% | 34.5만 |
|---|
| 2026.07.07 | ₩55,839 | ₩56,267 | ₩54,324 | ₩54,418 | -2.54% | 37.8만 |
|---|
| 2026.07.06 | ₩57,192 | ₩57,192 | ₩55,470 | ₩56,174 | -1.78% | 57.9만 |
|---|
| 2026.07.02 | ₩56,120 | ₩57,051 | ₩55,664 | ₩56,375 | +0.45% | 61만 |
|---|
| 2026.07.01 | ₩55,048 | ₩56,475 | ₩54,030 | ₩55,825 | +1.41% | 82.7만 |
|---|
| 2026.06.30 | ₩55,061 | ₩56,254 | ₩54,458 | ₩55,839 | +1.41% | 62.6만 |
|---|
| 2026.06.29 | ₩56,267 | ₩57,085 | ₩55,329 | ₩55,651 | -1.10% | 80.9만 |
|---|
| 2026.06.26 | ₩57,004 | ₩57,621 | ₩56,080 | ₩56,267 | -1.29% | 68.1만 |
|---|
| 2026.06.25 | ₩55,946 | ₩57,232 | ₩55,497 | ₩56,817 | +1.56% | 48.6만 |
|---|
| 2026.06.24 | ₩56,428 | ₩57,447 | ₩56,080 | ₩56,321 | -0.19% | 38.3만 |
|---|
| 2026.06.23 | ₩55,825 | ₩57,433 | ₩54,941 | ₩56,401 | +1.03% | 53.9만 |
|---|
| 2026.06.22 | ₩56,522 | ₩56,971 | ₩55,504 | ₩55,865 | -1.16% | 55.3만 |
|---|
| 2026.06.18 | ₩58,706 | ₩58,706 | ₩55,718 | ₩56,415 | -3.90% | 41.8만 |
|---|
| 2026.06.17 | ₩56,830 | ₩58,646 | ₩56,187 | ₩57,004 | +0.31% | 81.9만 |
|---|
| 2026.06.16 | ₩56,884 | ₩57,822 | ₩56,026 | ₩56,857 | -0.05% | 42만 |
|---|
| 2026.06.15 | ₩56,468 | ₩58,693 | ₩55,651 | ₩56,830 | +0.64% | 104.7만 |
|---|
| 2026.06.12 | ₩55,865 | ₩57,232 | ₩55,865 | ₩56,442 | +1.03% | 70.5만 |
|---|
| 2026.06.11 | ₩54,378 | ₩56,174 | ₩53,802 | ₩56,026 | +3.03% | 87.8만 |
|---|
| 2026.06.10 | ₩52,355 | ₩54,378 | ₩52,351 | ₩53,775 | +2.71% | 72.3만 |
|---|
| 2026.06.09 | ₩53,601 | ₩53,708 | ₩52,381 | ₩52,958 | -1.20% | 65.9만 |
|---|
| 2026.06.08 | ₩52,837 | ₩53,601 | ₩52,556 | ₩53,065 | +0.43% | 62.6만 |
|---|
| 2026.06.05 | ₩51,216 | ₩53,266 | ₩50,921 | ₩52,824 | +3.14% | 82.7만 |
|---|
| 2026.06.04 | ₩53,252 | ₩53,263 | ₩50,251 | ₩51,189 | -3.88% | 52.9만 |
|---|
| 2026.06.03 | ₩50,760 | ₩52,743 | ₩50,546 | ₩52,649 | +3.72% | 105.9만 |
|---|
| 2026.06.02 | ₩52,221 | ₩53,547 | ₩50,224 | ₩50,840 | -2.64% | 100.5만 |
|---|
| 2026.06.01 | ₩49,943 | ₩53,601 | ₩49,368 | ₩53,011 | +6.14% | 210.7만 |
|---|
| 2026.05.29 | ₩45,212 | ₩50,921 | ₩45,011 | ₩50,680 | +12.09% | 620.5만 |
|---|
| 2026.05.28 | ₩46,539 | ₩46,673 | ₩43,564 | ₩43,859 | -5.76% | 217.7만 |
|---|
| 2026.05.27 | ₩47,035 | ₩48,723 | ₩46,458 | ₩48,428 | +2.96% | 54.9만 |
|---|
| 2026.05.26 | ₩49,152 | ₩49,152 | ₩46,030 | ₩46,083 | -6.24% | 57.5만 |
|---|
| 2026.05.22 | ₩49,675 | ₩51,242 | ₩49,098 | ₩49,232 | -0.89% | 49.3만 |
|---|
| 2026.05.21 | ₩49,165 | ₩50,378 | ₩49,165 | ₩49,849 | +1.39% | 29.6만 |
|---|
| 2026.05.20 | ₩48,710 | ₩49,849 | ₩48,006 | ₩49,835 | +2.31% | 24.8만 |
|---|
| 2026.05.19 | ₩49,340 | ₩50,331 | ₩48,670 | ₩48,670 | -1.36% | 54.2만 |
|---|
| 2026.05.18 | ₩49,098 | ₩50,050 | ₩47,852 | ₩49,581 | +0.98% | 30.8만 |
|---|
| 2026.05.15 | ₩47,557 | ₩49,963 | ₩47,383 | ₩48,991 | +3.01% | 39.5만 |
|---|
| 2026.05.14 | ₩47,088 | ₩48,670 | ₩47,008 | ₩48,013 | +1.96% | 22.4만 |
|---|
| 2026.05.13 | ₩47,624 | ₩47,906 | ₩46,432 | ₩47,772 | +0.31% | 21.5만 |
|---|
| 2026.05.12 | ₩48,683 | ₩49,085 | ₩45,815 | ₩47,531 | -2.37% | 84.4만 |
|---|
| 2026.05.11 | ₩50,921 | ₩51,792 | ₩48,549 | ₩48,911 | -3.95% | 59.8만 |
|---|
| 2026.05.08 | ₩51,591 | ₩52,743 | ₩49,433 | ₩51,041 | -1.06% | 36.3만 |
|---|
| 2026.05.07 | ₩51,189 | ₩52,716 | ₩49,313 | ₩51,497 | +0.60% | 41.2만 |
|---|
| 2026.05.06 | ₩51,845 | ₩52,006 | ₩49,621 | ₩50,090 | -3.39% | 74.2만 |
|---|
| 2026.05.05 | ₩48,897 | ₩51,383 | ₩48,897 | ₩51,189 | +4.69% | 31.5만 |
|---|
| 2026.05.04 | ₩48,924 | ₩49,464 | ₩48,201 | ₩48,388 | -1.10% | 14.4만 |
|---|
| 2026.05.01 | ₩48,750 | ₩49,299 | ₩48,281 | ₩49,018 | +0.55% | 17.1만 |
|---|
| 2026.04.30 | ₩48,877 | ₩49,286 | ₩47,986 | ₩48,911 | +0.07% | 25.4만 |
|---|
| 2026.04.29 | ₩48,308 | ₩49,514 | ₩47,812 | ₩47,919 | -0.80% | 23.6만 |
|---|
| 2026.04.28 | ₩48,562 | ₩49,594 | ₩47,799 | ₩48,509 | -0.11% | 22.6만 |
|---|
| 2026.04.27 | ₩49,943 | ₩50,083 | ₩48,361 | ₩48,562 | -2.76% | 19.7만 |
|---|
| 2026.04.24 | ₩50,211 | ₩51,403 | ₩49,661 | ₩49,943 | -0.53% | 34만 |
|---|
| 2026.04.23 | ₩52,462 | ₩52,529 | ₩49,581 | ₩49,983 | -4.73% | 57.3만 |
|---|
| 2026.04.22 | ₩52,891 | ₩52,995 | ₩51,859 | ₩52,448 | -0.84% | 30.5만 |
|---|
| 2026.04.21 | ₩52,261 | ₩53,212 | ₩52,087 | ₩52,462 | +0.38% | 39.1만 |
|---|
| 2026.04.20 | ₩51,015 | ₩52,462 | ₩50,860 | ₩52,261 | +2.44% | 29.4만 |
|---|
| 2026.04.17 | ₩49,983 | ₩51,390 | ₩49,688 | ₩51,162 | +2.36% | 33.8만 |
|---|
| 2026.04.16 | ₩46,968 | ₩50,170 | ₩46,968 | ₩50,063 | +6.59% | 57.9만 |
|---|
| 2026.04.15 | ₩47,785 | ₩48,402 | ₩46,867 | ₩46,901 | -1.85% | 55.4만 |
|---|
| 2026.04.14 | ₩47,986 | ₩48,455 | ₩47,504 | ₩47,879 | -0.22% | 39.7만 |
|---|
| 2026.04.13 | ₩49,889 | ₩50,452 | ₩48,000 | ₩48,026 | -3.73% | 26.3만 |
|---|
| 2026.04.10 | ₩50,465 | ₩50,519 | ₩49,849 | ₩50,438 | -0.05% | 24.3만 |
|---|
| 2026.04.09 | ₩49,768 | ₩50,572 | ₩49,393 | ₩50,331 | +1.13% | 40.8만 |
|---|
| 2026.04.08 | ₩49,916 | ₩50,572 | ₩49,098 | ₩49,728 | -0.38% | 38.8만 |
|---|
| 2026.04.07 | ₩48,978 | ₩49,279 | ₩48,214 | ₩49,031 | +0.11% | 31.1만 |
|---|
| 2026.04.06 | ₩48,763 | ₩49,246 | ₩47,718 | ₩48,951 | +0.38% | 25.4만 |
|---|
| 2026.04.02 | ₩46,539 | ₩48,804 | ₩45,587 | ₩48,629 | +4.49% | 76.5만 |
|---|
| 2026.04.01 | ₩47,919 | ₩47,986 | ₩46,659 | ₩46,807 | -2.32% | 51.2만 |
|---|
| 2026.03.31 | ₩46,525 | ₩48,402 | ₩46,434 | ₩47,397 | +1.87% | 57.5만 |
|---|
| 2026.03.30 | ₩46,190 | ₩47,155 | ₩45,916 | ₩46,030 | -0.35% | 45.8만 |
|---|
| 2026.03.27 | ₩45,453 | ₩46,077 | ₩45,226 | ₩45,949 | +1.09% | 34.9만 |
|---|
| 2026.03.26 | ₩45,775 | ₩46,231 | ₩44,663 | ₩45,480 | -0.64% | 53.5만 |
|---|
| 2026.03.25 | ₩47,263 | ₩48,053 | ₩46,298 | ₩46,338 | -1.96% | 72.4만 |
|---|
| 2026.03.24 | ₩44,636 | ₩47,222 | ₩44,636 | ₩46,740 | +4.71% | 72.2만 |
|---|
| 2026.03.23 | ₩44,247 | ₩45,279 | ₩43,892 | ₩44,984 | +1.67% | 37만 |
|---|
| 2026.03.20 | ₩44,073 | ₩44,221 | ₩43,229 | ₩43,537 | -1.22% | 46.5만 |
|---|
| 2026.03.19 | ₩44,194 | ₩44,676 | ₩43,336 | ₩43,979 | -0.49% | 55.1만 |
|---|
| 2026.03.18 | ₩45,051 | ₩45,829 | ₩44,730 | ₩44,730 | -0.71% | 65.8만 |
|---|
| 2026.03.17 | ₩44,891 | ₩46,144 | ₩44,891 | ₩45,373 | +1.07% | 80.5만 |
|---|
| 2026.03.16 | ₩44,877 | ₩45,708 | ₩44,730 | ₩45,065 | +0.42% | 64.7만 |
|---|
| 2026.03.13 | ₩43,551 | ₩45,453 | ₩42,894 | ₩44,328 | +1.78% | 122.2만 |
|---|
| 2026.03.12 | ₩43,939 | ₩44,495 | ₩40,335 | ₩42,559 | -3.14% | 244.3만 |
|---|
| 2026.03.11 | ₩44,690 | ₩45,989 | ₩44,463 | ₩45,601 | +2.04% | 51.7만 |
|---|
| 2026.03.10 | ₩45,038 | ₩46,016 | ₩44,221 | ₩45,132 | +0.21% | 56.4만 |
|---|
| 2026.03.09 | ₩43,711 | ₩44,931 | ₩42,934 | ₩44,891 | +2.70% | 63.4만 |
|---|
| 2026.03.06 | ₩43,953 | ₩45,078 | ₩42,680 | ₩44,368 | +0.95% | 53.6만 |
|---|
| 2026.03.05 | ₩46,056 | ₩46,070 | ₩44,087 | ₩44,234 | -3.96% | 72.7만 |
|---|
| 2026.03.04 | ₩47,517 | ₩47,772 | ₩45,574 | ₩46,740 | -1.64% | 34만 |
|---|
| 2026.03.03 | ₩46,606 | ₩47,564 | ₩45,654 | ₩46,954 | +0.75% | 71.3만 |
|---|
| 2026.03.02 | ₩48,026 | ₩49,155 | ₩47,624 | ₩47,758 | -0.56% | 44.3만 |
|---|
| 2026.02.27 | ₩48,951 | ₩49,608 | ₩48,335 | ₩48,844 | -0.22% | 26.7만 |
|---|
| 2026.02.26 | ₩49,608 | ₩49,829 | ₩48,777 | ₩49,206 | -0.81% | 25.6만 |
|---|
| 2026.02.25 | ₩49,849 | ₩50,907 | ₩49,494 | ₩49,581 | -0.54% | 46만 |
|---|
| 2026.02.24 | ₩48,428 | ₩49,554 | ₩48,053 | ₩49,313 | +1.83% | 81.7만 |
|---|
| 2026.02.23 | ₩49,554 | ₩49,554 | ₩47,611 | ₩48,281 | -2.57% | 73.5만 |
|---|
| 2026.02.20 | ₩51,296 | ₩51,376 | ₩50,164 | ₩50,425 | -1.70% | 24.3만 |
|---|
| 2026.02.19 | ₩51,604 | ₩52,033 | ₩50,887 | ₩51,095 | -0.99% | 17.2만 |
|---|
| 2026.02.18 | ₩52,113 | ₩53,721 | ₩51,149 | ₩51,604 | -0.98% | 94.5만 |
|---|
| 2026.02.17 | ₩50,840 | ₩52,046 | ₩50,425 | ₩51,845 | +1.98% | 57.8만 |
|---|
| 2026.02.13 | ₩49,956 | ₩50,867 | ₩48,911 | ₩50,452 | +0.99% | 41.4만 |
|---|
| 2026.02.12 | ₩50,974 | ₩51,685 | ₩49,996 | ₩50,036 | -1.84% | 45.2만 |
|---|
| 2026.02.11 | ₩51,363 | ₩52,355 | ₩50,385 | ₩51,872 | +0.99% | 71.8만 |
|---|
| 2026.02.10 | ₩51,149 | ₩52,180 | ₩50,063 | ₩51,055 | -0.18% | 85만 |
|---|
| 2026.02.09 | ₩52,556 | ₩52,727 | ₩51,095 | ₩51,309 | -2.37% | 52.7만 |
|---|
| 2026.02.06 | ₩51,698 | ₩52,783 | ₩51,068 | ₩52,341 | +1.24% | 75.8만 |
|---|
| 2026.02.05 | ₩50,693 | ₩52,100 | ₩50,481 | ₩51,122 | +0.85% | 70.9만 |
|---|
| 2026.02.04 | ₩50,760 | ₩51,417 | ₩50,016 | ₩51,149 | +0.77% | 70.9만 |
|---|
| 2026.02.03 | ₩48,777 | ₩50,680 | ₩48,589 | ₩50,639 | +3.82% | 172.5만 |
|---|
| 2026.02.02 | ₩46,659 | ₩48,750 | ₩46,123 | ₩48,750 | +4.48% | 74.6만 |
|---|
| 2026.01.30 | ₩46,378 | ₩47,464 | ₩45,855 | ₩46,753 | +0.81% | 98.2만 |
|---|
| 2026.01.29 | ₩46,150 | ₩47,437 | ₩45,279 | ₩46,820 | +1.45% | 161.3만 |
|---|
| 2026.01.28 | ₩46,204 | ₩46,633 | ₩44,435 | ₩44,891 | -2.84% | 85.7만 |
|---|
| 2026.01.27 | ₩46,834 | ₩47,397 | ₩45,480 | ₩46,204 | -1.34% | 109.9만 |
|---|
| 2026.01.26 | ₩46,499 | ₩46,753 | ₩45,227 | ₩46,646 | +0.32% | 83.3만 |
|---|
| 2026.01.23 | ₩45,078 | ₩46,150 | ₩44,743 | ₩45,829 | +1.66% | 41만 |
|---|
| 2026.01.22 | ₩45,735 | ₩46,244 | ₩44,783 | ₩45,346 | -0.85% | 45.8만 |
|---|
| 2026.01.21 | ₩43,738 | ₩46,432 | ₩43,256 | ₩45,574 | +4.20% | 74.4만 |
|---|
| 2026.01.20 | ₩43,015 | ₩44,308 | ₩42,840 | ₩43,604 | +1.37% | 73.1만 |
|---|
| 2026.01.16 | ₩43,041 | ₩43,417 | ₩42,003 | ₩43,055 | +0.03% | 23.6만 |
|---|
| 2026.01.15 | ₩42,358 | ₩43,403 | ₩42,144 | ₩43,041 | +1.61% | 52.5만 |
|---|
| 2026.01.14 | ₩42,840 | ₩43,624 | ₩41,581 | ₩42,197 | -1.50% | 76.7만 |
|---|
| 2026.01.13 | ₩44,850 | ₩45,105 | ₩42,988 | ₩43,041 | -4.03% | 48.5만 |
|---|
| 2026.01.12 | ₩44,931 | ₩45,747 | ₩44,730 | ₩44,743 | -0.42% | 32.6만 |
|---|
| 2026.01.09 | ₩45,494 | ₩46,063 | ₩44,616 | ₩44,783 | -1.56% | 63.9만 |
|---|
| 2026.01.08 | ₩45,788 | ₩45,963 | ₩44,710 | ₩45,681 | -0.23% | 93.9만 |
|---|
| 2026.01.07 | ₩44,891 | ₩46,432 | ₩43,979 | ₩46,150 | +2.81% | 37.5만 |
|---|
| 2026.01.06 | ₩46,579 | ₩47,155 | ₩45,199 | ₩45,319 | -2.70% | 62.9만 |
|---|
| 2026.01.05 | ₩46,499 | ₩47,142 | ₩46,123 | ₩47,115 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩44,944 | ₩47,263 | ₩44,944 | ₩46,056 | +2.47% | 85.6만 |
|---|
| 2025.12.31 | ₩44,797 | ₩45,507 | ₩44,656 | ₩44,743 | -0.12% | 41.3만 |
|---|
| 2025.12.30 | ₩45,587 | ₩46,110 | ₩44,837 | ₩44,837 | -1.65% | 42.5만 |
|---|
| 2025.12.29 | ₩45,829 | ₩46,740 | ₩45,574 | ₩45,762 | -0.15% | 33.5만 |
|---|
| 2025.12.26 | ₩46,177 | ₩46,566 | ₩44,663 | ₩45,963 | -0.46% | 23.7만 |
|---|
| 2025.12.24 | ₩46,177 | ₩46,673 | ₩45,641 | ₩46,231 | +0.12% | 12.8만 |
|---|
| 2025.12.23 | ₩46,968 | ₩47,169 | ₩46,030 | ₩46,217 | -1.60% | 49.3만 |
|---|
| 2025.12.22 | ₩45,346 | ₩47,410 | ₩44,891 | ₩47,035 | +3.72% | 93.5만 |
|---|
| 2025.12.19 | ₩44,556 | ₩45,199 | ₩44,355 | ₩45,172 | +1.38% | 70.2만 |
|---|
| 2025.12.18 | ₩43,457 | ₩45,118 | ₩43,423 | ₩44,515 | +2.44% | 56.5만 |
|---|
| 2025.12.17 | ₩43,390 | ₩45,118 | ₩42,773 | ₩43,082 | -0.71% | 153.7만 |
|---|
| 2025.12.16 | ₩44,046 | ₩44,314 | ₩43,350 | ₩43,363 | -1.55% | 68.6만 |
|---|
| 2025.12.15 | ₩44,649 | ₩44,984 | ₩43,886 | ₩44,288 | -0.81% | 119.7만 |
|---|
| 2025.12.12 | ₩45,212 | ₩45,866 | ₩44,013 | ₩44,221 | -2.19% | 79.5만 |
|---|
| 2025.12.11 | ₩45,346 | ₩46,638 | ₩44,743 | ₩44,877 | -1.03% | 70.3만 |
|---|
| 2025.12.10 | ₩46,619 | ₩46,793 | ₩45,011 | ₩45,494 | -2.41% | 48.5만 |
|---|
| 2025.12.09 | ₩44,810 | ₩46,789 | ₩44,475 | ₩46,619 | +4.04% | 76.9만 |
|---|
| 2025.12.08 | ₩44,408 | ₩44,931 | ₩44,020 | ₩44,475 | +0.15% | 53.9만 |
|---|
| 2025.12.05 | ₩44,676 | ₩45,431 | ₩43,564 | ₩43,859 | -1.83% | 49.7만 |
|---|
| 2025.12.04 | ₩44,435 | ₩45,105 | ₩44,020 | ₩44,690 | +0.57% | 69.3만 |
|---|
| 2025.12.03 | ₩44,931 | ₩45,353 | ₩44,207 | ₩44,221 | -1.58% | 103만 |
|---|
| 2025.12.02 | ₩44,542 | ₩45,373 | ₩43,886 | ₩44,757 | +0.48% | 50.7만 |
|---|
| 2025.12.01 | ₩43,778 | ₩44,984 | ₩42,894 | ₩44,221 | +1.01% | 83.3만 |
|---|
| 2025.11.28 | ₩42,358 | ₩45,427 | ₩42,358 | ₩43,658 | +3.07% | 83.9만 |
|---|
| 2025.11.26 | ₩43,202 | ₩43,504 | ₩42,298 | ₩42,814 | -0.90% | 60만 |
|---|
| 2025.11.25 | ₩42,961 | ₩43,591 | ₩42,304 | ₩43,108 | +0.34% | 80.4만 |
|---|
| 2025.11.24 | ₩41,340 | ₩43,216 | ₩40,763 | ₩42,639 | +3.14% | 88.9만 |
|---|
| 2025.11.21 | ₩41,541 | ₩43,048 | ₩40,442 | ₩42,613 | +2.58% | 73.7만 |
|---|
| 2025.11.20 | ₩42,211 | ₩44,408 | ₩40,897 | ₩42,318 | +0.25% | 165.6만 |
|---|
| 2025.11.19 | ₩39,571 | ₩41,005 | ₩39,209 | ₩40,871 | +3.28% | 53.9만 |
|---|
| 2025.11.18 | ₩37,936 | ₩39,410 | ₩37,842 | ₩39,102 | +3.07% | 27.1만 |
|---|
| 2025.11.17 | ₩37,534 | ₩38,418 | ₩37,052 | ₩38,057 | +1.39% | 31.5만 |
|---|
| 2025.11.14 | ₩34,626 | ₩37,266 | ₩34,626 | ₩37,105 | +7.16% | 69.6만 |
|---|
| 2025.11.13 | ₩38,874 | ₩39,129 | ₩35,216 | ₩35,243 | -9.34% | 142.1만 |
|---|
| 2025.11.12 | ₩38,820 | ₩39,331 | ₩38,767 | ₩39,102 | +0.72% | 31.7만 |
|---|
| 2025.11.11 | ₩37,105 | ₩38,526 | ₩36,181 | ₩38,405 | +3.50% | 47.9만 |
|---|
| 2025.11.10 | ₩37,480 | ₩37,494 | ₩36,489 | ₩37,119 | -0.97% | 41.7만 |
|---|
| 2025.11.07 | ₩36,958 | ₩37,695 | ₩36,676 | ₩37,574 | +1.67% | 54만 |
|---|
| 2025.11.06 | ₩36,851 | ₩36,985 | ₩35,843 | ₩36,837 | -0.04% | 69.8만 |
|---|
| 2025.11.05 | ₩34,988 | ₩37,507 | ₩34,707 | ₩37,226 | +6.40% | 56만 |
|---|
| 2025.11.04 | ₩36,073 | ₩36,328 | ₩35,082 | ₩35,135 | -2.60% | 27.4만 |
|---|
| 2025.11.03 | ₩36,341 | ₩36,877 | ₩36,060 | ₩36,100 | -0.66% | 29.1만 |
|---|
| 2025.10.31 | ₩38,083 | ₩38,740 | ₩36,288 | ₩36,609 | -3.87% | 61.6만 |
|---|
| 2025.10.30 | ₩40,482 | ₩40,857 | ₩38,405 | ₩38,432 | -5.06% | 64만 |
|---|
| 2025.10.29 | ₩39,209 | ₩40,522 | ₩38,727 | ₩40,415 | +3.08% | 41.6만 |
|---|
| 2025.10.28 | ₩38,928 | ₩39,363 | ₩38,412 | ₩39,249 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩38,298 | ₩39,155 | ₩37,762 | ₩39,062 | +1.99% | 69.2만 |
|---|
| 2025.10.24 | ₩39,102 | ₩39,517 | ₩38,244 | ₩38,646 | -1.17% | 94.5만 |
|---|
| 2025.10.23 | ₩39,263 | ₩39,263 | ₩38,546 | ₩38,861 | -1.02% | 46.7만 |
|---|
| 2025.10.22 | ₩38,418 | ₩39,531 | ₩38,418 | ₩39,249 | +2.16% | 66.7만 |
|---|
| 2025.10.21 | ₩38,392 | ₩39,705 | ₩38,291 | ₩38,807 | +1.08% | 113.4만 |
|---|
| 2025.10.20 | ₩36,234 | ₩38,358 | ₩35,758 | ₩38,325 | +5.77% | 56.1만 |
|---|
| 2025.10.17 | ₩35,846 | ₩36,636 | ₩35,645 | ₩36,181 | +0.93% | 49.8만 |
|---|
| 2025.10.16 | ₩36,408 | ₩36,512 | ₩35,068 | ₩35,819 | -1.62% | 35.8만 |
|---|
| 2025.10.15 | ₩35,457 | ₩36,502 | ₩34,975 | ₩36,248 | +2.23% | 57만 |
|---|
| 2025.10.14 | ₩33,996 | ₩35,913 | ₩33,567 | ₩35,390 | +4.10% | 71.6만 |
|---|
| 2025.10.13 | ₩33,313 | ₩34,117 | ₩32,871 | ₩34,063 | +2.25% | 57.8만 |
|---|
| 2025.10.10 | ₩32,442 | ₩33,407 | ₩32,408 | ₩33,112 | +2.07% | 88.2만 |
|---|