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 | ₩71,242 | ₩74,790 | ₩70,509 | ₩74,415 | +4.45% | 111만 |
| 2026.10.08 | ₩70,894 | ₩71,965 | ₩70,011 | ₩71,042 | +0.21% | 54.7만 |
| 2026.10.07 | ₩72,193 | ₩72,750 | ₩70,185 | ₩70,961 | -1.71% | 73.1만 |
| 2026.10.06 | ₩72,327 | ₩73,277 | ₩71,122 | ₩72,608 | +0.39% | 37.5만 |
| 2026.10.05 | ₩70,479 | ₩73,009 | ₩69,890 | ₩72,113 | +2.32% | 66.2만 |
| 2026.10.02 | ₩70,386 | ₩70,894 | ₩69,328 | ₩70,479 | +0.13% | 36.9만 |
| 2026.10.01 | ₩69,984 | ₩71,122 | ₩68,659 | ₩69,877 | -0.15% | 49.4만 |
| 2026.09.30 | ₩70,841 | ₩71,035 | ₩69,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,466 |
| -0.53% |
| 70.9만 |
| 2026.09.29 | ₩71,283 | ₩71,778 | ₩69,141 | ₩70,145 | -1.60% | 138.6만 |
|---|
| 2026.09.28 | ₩71,309 | ₩72,246 | ₩70,806 | ₩71,671 | +0.51% | 74.1만 |
|---|
| 2026.09.25 | ₩70,493 | ₩72,287 | ₩69,703 | ₩71,698 | +1.71% | 105.1만 |
|---|
| 2026.09.24 | ₩69,636 | ₩71,390 | ₩68,552 | ₩70,975 | +1.92% | 156.6만 |
|---|
| 2026.09.23 | ₩69,000 | ₩69,342 | ₩67,775 | ₩69,248 | +0.36% | 50.7만 |
|---|
| 2026.09.22 | ₩69,623 | ₩69,703 | ₩67,240 | ₩68,779 | -1.21% | 59.2만 |
|---|
| 2026.09.21 | ₩69,275 | ₩70,921 | ₩69,094 | ₩70,238 | +1.39% | 54.2만 |
|---|
| 2026.09.18 | ₩68,123 | ₩68,980 | ₩67,340 | ₩68,739 | +0.90% | 53.7만 |
|---|
| 2026.09.17 | ₩68,164 | ₩68,779 | ₩67,789 | ₩68,137 | -0.04% | 45만 |
|---|
| 2026.09.16 | ₩68,110 | ₩69,168 | ₩67,052 | ₩67,481 | -0.92% | 32.8만 |
|---|
| 2026.09.15 | ₩68,846 | ₩68,846 | ₩67,391 | ₩67,990 | -1.24% | 55.1만 |
|---|
| 2026.09.14 | ₩66,932 | ₩69,127 | ₩66,852 | ₩68,873 | +2.90% | 45.1만 |
|---|
| 2026.09.11 | ₩69,087 | ₩69,342 | ₩67,099 | ₩67,548 | -2.23% | 27.2만 |
|---|
| 2026.09.10 | ₩69,275 | ₩69,904 | ₩68,070 | ₩68,726 | -0.79% | 64.5만 |
|---|
| 2026.09.09 | ₩67,521 | ₩69,208 | ₩66,845 | ₩69,154 | +2.42% | 76.8만 |
|---|
| 2026.09.08 | ₩66,370 | ₩68,244 | ₩66,216 | ₩67,976 | +2.42% | 55.5만 |
|---|
| 2026.09.04 | ₩66,530 | ₩67,213 | ₩66,035 | ₩66,624 | +0.14% | 19.2만 |
|---|
| 2026.09.03 | ₩66,745 | ₩67,588 | ₩65,901 | ₩66,504 | -0.36% | 27만 |
|---|
| 2026.09.02 | ₩66,878 | ₩67,601 | ₩65,634 | ₩66,062 | -1.22% | 45.8만 |
|---|
| 2026.09.01 | ₩65,018 | ₩67,548 | ₩64,389 | ₩66,798 | +2.74% | 93.2만 |
|---|
| 2026.08.31 | ₩65,486 | ₩66,571 | ₩64,844 | ₩65,018 | -0.72% | 66.6만 |
|---|
| 2026.08.28 | ₩66,196 | ₩66,865 | ₩65,065 | ₩65,580 | -0.93% | 54.6만 |
|---|
| 2026.08.27 | ₩67,039 | ₩67,293 | ₩64,743 | ₩65,192 | -2.76% | 67.9만 |
|---|
| 2026.08.26 | ₩67,802 | ₩68,324 | ₩66,597 | ₩66,812 | -1.46% | 70.7만 |
|---|
| 2026.08.25 | ₩68,271 | ₩69,101 | ₩66,986 | ₩68,150 | -0.18% | 106.8만 |
|---|
| 2026.08.24 | ₩67,334 | ₩68,204 | ₩66,571 | ₩68,030 | +1.03% | 100.8만 |
|---|
| 2026.08.21 | ₩66,932 | ₩68,311 | ₩65,620 | ₩67,816 | +1.32% | 115.9만 |
|---|
| 2026.08.20 | ₩65,593 | ₩66,932 | ₩64,630 | ₩66,624 | +1.57% | 131.3만 |
|---|
| 2026.08.19 | ₩65,085 | ₩66,617 | ₩64,522 | ₩66,289 | +1.85% | 104.5만 |
|---|
| 2026.08.18 | ₩65,058 | ₩66,035 | ₩64,335 | ₩64,335 | -1.11% | 60.1만 |
|---|
| 2026.08.17 | ₩63,438 | ₩65,299 | ₩62,247 | ₩64,857 | +2.24% | 73.9만 |
|---|
| 2026.08.14 | ₩65,352 | ₩67,200 | ₩63,733 | ₩63,974 | -2.11% | 159.4만 |
|---|
| 2026.08.13 | ₩61,243 | ₩66,624 | ₩60,071 | ₩65,861 | +7.54% | 309.3만 |
|---|
| 2026.08.12 | ₩55,272 | ₩57,133 | ₩55,259 | ₩56,624 | +2.45% | 62.6만 |
|---|
| 2026.08.11 | ₩54,563 | ₩55,754 | ₩54,496 | ₩55,473 | +1.67% | 45.6만 |
|---|
| 2026.08.10 | ₩54,028 | ₩54,857 | ₩53,117 | ₩54,416 | +0.72% | 46.6만 |
|---|
| 2026.08.07 | ₩54,710 | ₩54,951 | ₩53,947 | ₩54,617 | -0.17% | 26.3만 |
|---|
| 2026.08.06 | ₩56,544 | ₩58,334 | ₩54,215 | ₩54,442 | -3.72% | 32.5만 |
|---|
| 2026.08.05 | ₩56,357 | ₩57,140 | ₩55,620 | ₩56,156 | -0.36% | 28.4만 |
|---|
| 2026.08.04 | ₩59,610 | ₩59,677 | ₩55,513 | ₩56,156 | -5.79% | 76.5만 |
|---|
| 2026.08.03 | ₩55,768 | ₩57,562 | ₩54,946 | ₩57,361 | +2.86% | 49.8만 |
|---|
| 2026.07.31 | ₩54,590 | ₩55,875 | ₩53,318 | ₩55,326 | +1.35% | 64.2만 |
|---|
| 2026.07.30 | ₩53,184 | ₩53,934 | ₩52,274 | ₩53,813 | +1.18% | 34.8만 |
|---|
| 2026.07.29 | ₩53,211 | ₩54,215 | ₩51,738 | ₩52,850 | -0.68% | 52.1만 |
|---|
| 2026.07.28 | ₩54,268 | ₩55,045 | ₩52,153 | ₩53,425 | -1.55% | 57.8만 |
|---|
| 2026.07.27 | ₩54,483 | ₩55,554 | ₩53,693 | ₩54,389 | -0.17% | 34.1만 |
|---|
| 2026.07.24 | ₩53,358 | ₩54,389 | ₩52,702 | ₩53,840 | +0.90% | 22.8만 |
|---|
| 2026.07.23 | ₩52,943 | ₩53,532 | ₩51,457 | ₩53,345 | +0.76% | 43.4만 |
|---|
| 2026.07.22 | ₩54,884 | ₩56,223 | ₩54,094 | ₩54,121 | -1.39% | 42.3만 |
|---|
| 2026.07.21 | ₩55,460 | ₩55,989 | ₩53,867 | ₩54,737 | -1.30% | 59.4만 |
|---|
| 2026.07.20 | ₩54,550 | ₩55,500 | ₩54,289 | ₩55,206 | +1.20% | 62.6만 |
|---|
| 2026.07.17 | ₩53,586 | ₩55,500 | ₩52,916 | ₩54,536 | +1.77% | 54.2만 |
|---|
| 2026.07.16 | ₩52,689 | ₩54,309 | ₩52,448 | ₩53,787 | +2.08% | 53.5만 |
|---|
| 2026.07.15 | ₩54,202 | ₩54,831 | ₩52,542 | ₩53,117 | -2.00% | 71.7만 |
|---|
| 2026.07.14 | ₩56,276 | ₩56,758 | ₩53,700 | ₩54,161 | -3.76% | 66.3만 |
|---|
| 2026.07.13 | ₩57,347 | ₩57,582 | ₩55,714 | ₩55,848 | -2.61% | 69.6만 |
|---|
| 2026.07.10 | ₩55,567 | ₩57,816 | ₩54,710 | ₩56,999 | +2.58% | 72.4만 |
|---|
| 2026.07.09 | ₩54,724 | ₩56,477 | ₩54,724 | ₩55,754 | +1.88% | 71.1만 |
|---|
| 2026.07.08 | ₩54,710 | ₩55,219 | ₩53,894 | ₩54,884 | +0.32% | 34.5만 |
|---|
| 2026.07.07 | ₩55,781 | ₩56,209 | ₩54,268 | ₩54,362 | -2.54% | 37.8만 |
|---|
| 2026.07.06 | ₩57,133 | ₩57,133 | ₩55,413 | ₩56,116 | -1.78% | 57.9만 |
|---|
| 2026.07.02 | ₩56,062 | ₩56,993 | ₩55,607 | ₩56,317 | +0.45% | 61만 |
|---|
| 2026.07.01 | ₩54,991 | ₩56,417 | ₩53,974 | ₩55,768 | +1.41% | 82.7만 |
|---|
| 2026.06.30 | ₩55,005 | ₩56,196 | ₩54,402 | ₩55,781 | +1.41% | 62.6만 |
|---|
| 2026.06.29 | ₩56,209 | ₩57,026 | ₩55,272 | ₩55,594 | -1.10% | 80.9만 |
|---|
| 2026.06.26 | ₩56,946 | ₩57,562 | ₩56,022 | ₩56,209 | -1.29% | 68.1만 |
|---|
| 2026.06.25 | ₩55,888 | ₩57,173 | ₩55,440 | ₩56,758 | +1.56% | 48.6만 |
|---|
| 2026.06.24 | ₩56,370 | ₩57,387 | ₩56,022 | ₩56,263 | -0.19% | 38.3만 |
|---|
| 2026.06.23 | ₩55,768 | ₩57,374 | ₩54,884 | ₩56,343 | +1.03% | 53.9만 |
|---|
| 2026.06.22 | ₩56,464 | ₩56,912 | ₩55,446 | ₩55,808 | -1.16% | 55.3만 |
|---|
| 2026.06.18 | ₩58,646 | ₩58,646 | ₩55,661 | ₩56,357 | -3.90% | 41.8만 |
|---|
| 2026.06.17 | ₩56,772 | ₩58,586 | ₩56,129 | ₩56,946 | +0.31% | 81.9만 |
|---|
| 2026.06.16 | ₩56,825 | ₩57,762 | ₩55,969 | ₩56,798 | -0.05% | 42만 |
|---|
| 2026.06.15 | ₩56,410 | ₩58,632 | ₩55,594 | ₩56,772 | +0.64% | 104.7만 |
|---|
| 2026.06.12 | ₩55,808 | ₩57,173 | ₩55,808 | ₩56,384 | +1.03% | 70.5만 |
|---|
| 2026.06.11 | ₩54,322 | ₩56,116 | ₩53,746 | ₩55,969 | +3.03% | 87.8만 |
|---|
| 2026.06.10 | ₩52,301 | ₩54,322 | ₩52,297 | ₩53,720 | +2.71% | 72.3만 |
|---|
| 2026.06.09 | ₩53,546 | ₩53,653 | ₩52,327 | ₩52,903 | -1.20% | 65.9만 |
|---|
| 2026.06.08 | ₩52,783 | ₩53,546 | ₩52,501 | ₩53,010 | +0.43% | 62.6만 |
|---|
| 2026.06.05 | ₩51,163 | ₩53,211 | ₩50,868 | ₩52,769 | +3.14% | 82.7만 |
|---|
| 2026.06.04 | ₩53,198 | ₩53,208 | ₩50,199 | ₩51,136 | -3.88% | 52.9만 |
|---|
| 2026.06.03 | ₩50,708 | ₩52,689 | ₩50,494 | ₩52,595 | +3.72% | 105.9만 |
|---|
| 2026.06.02 | ₩52,167 | ₩53,492 | ₩50,172 | ₩50,788 | -2.64% | 100.5만 |
|---|
| 2026.06.01 | ₩49,891 | ₩53,546 | ₩49,317 | ₩52,957 | +6.14% | 210.7만 |
|---|
| 2026.05.29 | ₩45,166 | ₩50,868 | ₩44,965 | ₩50,627 | +12.09% | 620.5만 |
|---|
| 2026.05.28 | ₩46,491 | ₩46,625 | ₩43,519 | ₩43,814 | -5.76% | 217.7만 |
|---|
| 2026.05.27 | ₩46,986 | ₩48,673 | ₩46,411 | ₩48,378 | +2.96% | 54.9만 |
|---|
| 2026.05.26 | ₩49,101 | ₩49,101 | ₩45,982 | ₩46,036 | -6.24% | 57.5만 |
|---|
| 2026.05.22 | ₩49,623 | ₩51,190 | ₩49,048 | ₩49,182 | -0.89% | 49.3만 |
|---|
| 2026.05.21 | ₩49,115 | ₩50,326 | ₩49,115 | ₩49,797 | +1.39% | 29.6만 |
|---|
| 2026.05.20 | ₩48,660 | ₩49,797 | ₩47,957 | ₩49,784 | +2.31% | 24.8만 |
|---|
| 2026.05.19 | ₩49,289 | ₩50,279 | ₩48,619 | ₩48,619 | -1.36% | 54.2만 |
|---|
| 2026.05.18 | ₩49,048 | ₩49,998 | ₩47,803 | ₩49,530 | +0.98% | 30.8만 |
|---|
| 2026.05.15 | ₩47,508 | ₩49,911 | ₩47,334 | ₩48,941 | +3.01% | 39.5만 |
|---|
| 2026.05.14 | ₩47,040 | ₩48,619 | ₩46,959 | ₩47,963 | +1.96% | 22.4만 |
|---|
| 2026.05.13 | ₩47,575 | ₩47,856 | ₩46,384 | ₩47,723 | +0.31% | 21.5만 |
|---|
| 2026.05.12 | ₩48,633 | ₩49,034 | ₩45,768 | ₩47,482 | -2.37% | 84.4만 |
|---|
| 2026.05.11 | ₩50,868 | ₩51,738 | ₩48,499 | ₩48,860 | -3.95% | 59.8만 |
|---|
| 2026.05.08 | ₩51,538 | ₩52,689 | ₩49,382 | ₩50,989 | -1.06% | 36.3만 |
|---|
| 2026.05.07 | ₩51,136 | ₩52,662 | ₩49,262 | ₩51,444 | +0.60% | 41.2만 |
|---|
| 2026.05.06 | ₩51,792 | ₩51,953 | ₩49,570 | ₩50,038 | -3.39% | 74.2만 |
|---|
| 2026.05.05 | ₩48,847 | ₩51,330 | ₩48,847 | ₩51,136 | +4.69% | 31.5만 |
|---|
| 2026.05.04 | ₩48,874 | ₩49,413 | ₩48,151 | ₩48,338 | -1.10% | 14.4만 |
|---|
| 2026.05.01 | ₩48,700 | ₩49,249 | ₩48,231 | ₩48,967 | +0.55% | 17.1만 |
|---|
| 2026.04.30 | ₩48,827 | ₩49,235 | ₩47,937 | ₩48,860 | +0.07% | 25.4만 |
|---|
| 2026.04.29 | ₩48,258 | ₩49,463 | ₩47,763 | ₩47,870 | -0.80% | 23.6만 |
|---|
| 2026.04.28 | ₩48,512 | ₩49,543 | ₩47,749 | ₩48,459 | -0.11% | 22.6만 |
|---|
| 2026.04.27 | ₩49,891 | ₩50,032 | ₩48,312 | ₩48,512 | -2.76% | 19.7만 |
|---|
| 2026.04.24 | ₩50,159 | ₩51,350 | ₩49,610 | ₩49,891 | -0.53% | 34만 |
|---|
| 2026.04.23 | ₩52,408 | ₩52,475 | ₩49,530 | ₩49,931 | -4.73% | 57.3만 |
|---|
| 2026.04.22 | ₩52,836 | ₩52,941 | ₩51,805 | ₩52,394 | -0.84% | 30.5만 |
|---|
| 2026.04.21 | ₩52,207 | ₩53,157 | ₩52,033 | ₩52,408 | +0.38% | 39.1만 |
|---|
| 2026.04.20 | ₩50,962 | ₩52,408 | ₩50,808 | ₩52,207 | +2.44% | 29.4만 |
|---|
| 2026.04.17 | ₩49,931 | ₩51,337 | ₩49,637 | ₩51,109 | +2.36% | 33.8만 |
|---|
| 2026.04.16 | ₩46,919 | ₩50,119 | ₩46,919 | ₩50,012 | +6.59% | 57.9만 |
|---|
| 2026.04.15 | ₩47,736 | ₩48,352 | ₩46,819 | ₩46,852 | -1.85% | 55.4만 |
|---|
| 2026.04.14 | ₩47,937 | ₩48,405 | ₩47,455 | ₩47,830 | -0.22% | 39.7만 |
|---|
| 2026.04.13 | ₩49,838 | ₩50,400 | ₩47,950 | ₩47,977 | -3.73% | 26.3만 |
|---|
| 2026.04.10 | ₩50,413 | ₩50,467 | ₩49,797 | ₩50,386 | -0.05% | 24.3만 |
|---|
| 2026.04.09 | ₩49,717 | ₩50,520 | ₩49,342 | ₩50,279 | +1.13% | 40.8만 |
|---|
| 2026.04.08 | ₩49,864 | ₩50,520 | ₩49,048 | ₩49,677 | -0.38% | 38.8만 |
|---|
| 2026.04.07 | ₩48,927 | ₩49,228 | ₩48,164 | ₩48,981 | +0.11% | 31.1만 |
|---|
| 2026.04.06 | ₩48,713 | ₩49,195 | ₩47,669 | ₩48,901 | +0.38% | 25.4만 |
|---|
| 2026.04.02 | ₩46,491 | ₩48,753 | ₩45,541 | ₩48,579 | +4.49% | 76.5만 |
|---|
| 2026.04.01 | ₩47,870 | ₩47,937 | ₩46,611 | ₩46,759 | -2.32% | 51.2만 |
|---|
| 2026.03.31 | ₩46,478 | ₩48,352 | ₩46,387 | ₩47,348 | +1.87% | 57.5만 |
|---|
| 2026.03.30 | ₩46,143 | ₩47,107 | ₩45,868 | ₩45,982 | -0.35% | 45.8만 |
|---|
| 2026.03.27 | ₩45,407 | ₩46,029 | ₩45,179 | ₩45,902 | +1.09% | 34.9만 |
|---|
| 2026.03.26 | ₩45,728 | ₩46,183 | ₩44,617 | ₩45,433 | -0.64% | 53.5만 |
|---|
| 2026.03.25 | ₩47,214 | ₩48,004 | ₩46,250 | ₩46,290 | -1.96% | 72.4만 |
|---|
| 2026.03.24 | ₩44,590 | ₩47,174 | ₩44,590 | ₩46,692 | +4.71% | 72.2만 |
|---|
| 2026.03.23 | ₩44,202 | ₩45,233 | ₩43,847 | ₩44,938 | +1.67% | 37만 |
|---|
| 2026.03.20 | ₩44,028 | ₩44,175 | ₩43,185 | ₩43,492 | -1.22% | 46.5만 |
|---|
| 2026.03.19 | ₩44,148 | ₩44,630 | ₩43,292 | ₩43,934 | -0.49% | 55.1만 |
|---|
| 2026.03.18 | ₩45,005 | ₩45,781 | ₩44,684 | ₩44,684 | -0.71% | 65.8만 |
|---|
| 2026.03.17 | ₩44,844 | ₩46,096 | ₩44,844 | ₩45,326 | +1.07% | 80.5만 |
|---|
| 2026.03.16 | ₩44,831 | ₩45,661 | ₩44,684 | ₩45,018 | +0.42% | 64.7만 |
|---|
| 2026.03.13 | ₩43,506 | ₩45,407 | ₩42,850 | ₩44,282 | +1.78% | 122.2만 |
|---|
| 2026.03.12 | ₩43,894 | ₩44,450 | ₩40,293 | ₩42,515 | -3.14% | 244.3만 |
|---|
| 2026.03.11 | ₩44,644 | ₩45,942 | ₩44,417 | ₩45,554 | +2.04% | 51.7만 |
|---|
| 2026.03.10 | ₩44,992 | ₩45,969 | ₩44,175 | ₩45,085 | +0.21% | 56.4만 |
|---|
| 2026.03.09 | ₩43,666 | ₩44,885 | ₩42,890 | ₩44,844 | +2.70% | 63.4만 |
|---|
| 2026.03.06 | ₩43,907 | ₩45,032 | ₩42,636 | ₩44,322 | +0.95% | 53.6만 |
|---|
| 2026.03.05 | ₩46,009 | ₩46,022 | ₩44,041 | ₩44,189 | -3.96% | 72.7만 |
|---|
| 2026.03.04 | ₩47,468 | ₩47,723 | ₩45,527 | ₩46,692 | -1.64% | 34만 |
|---|
| 2026.03.03 | ₩46,558 | ₩47,515 | ₩45,607 | ₩46,906 | +0.75% | 71.3만 |
|---|
| 2026.03.02 | ₩47,977 | ₩49,104 | ₩47,575 | ₩47,709 | -0.56% | 44.3만 |
|---|
| 2026.02.27 | ₩48,901 | ₩49,556 | ₩48,285 | ₩48,793 | -0.22% | 26.7만 |
|---|
| 2026.02.26 | ₩49,556 | ₩49,777 | ₩48,726 | ₩49,155 | -0.81% | 25.6만 |
|---|
| 2026.02.25 | ₩49,797 | ₩50,855 | ₩49,443 | ₩49,530 | -0.54% | 46만 |
|---|
| 2026.02.24 | ₩48,378 | ₩49,503 | ₩48,004 | ₩49,262 | +1.83% | 81.7만 |
|---|
| 2026.02.23 | ₩49,503 | ₩49,503 | ₩47,562 | ₩48,231 | -2.57% | 73.5만 |
|---|
| 2026.02.20 | ₩51,243 | ₩51,323 | ₩50,112 | ₩50,373 | -1.70% | 24.3만 |
|---|
| 2026.02.19 | ₩51,551 | ₩51,979 | ₩50,835 | ₩51,042 | -0.99% | 17.2만 |
|---|
| 2026.02.18 | ₩52,060 | ₩53,666 | ₩51,096 | ₩51,551 | -0.98% | 94.5만 |
|---|
| 2026.02.17 | ₩50,788 | ₩51,993 | ₩50,373 | ₩51,792 | +1.98% | 57.8만 |
|---|
| 2026.02.13 | ₩49,904 | ₩50,815 | ₩48,860 | ₩50,400 | +0.99% | 41.4만 |
|---|
| 2026.02.12 | ₩50,922 | ₩51,631 | ₩49,945 | ₩49,985 | -1.84% | 45.2만 |
|---|
| 2026.02.11 | ₩51,310 | ₩52,301 | ₩50,333 | ₩51,819 | +0.99% | 71.8만 |
|---|
| 2026.02.10 | ₩51,096 | ₩52,127 | ₩50,012 | ₩51,002 | -0.18% | 85만 |
|---|
| 2026.02.09 | ₩52,501 | ₩52,673 | ₩51,042 | ₩51,257 | -2.37% | 52.7만 |
|---|
| 2026.02.06 | ₩51,645 | ₩52,729 | ₩51,016 | ₩52,287 | +1.24% | 75.8만 |
|---|
| 2026.02.05 | ₩50,641 | ₩52,046 | ₩50,429 | ₩51,069 | +0.85% | 70.9만 |
|---|
| 2026.02.04 | ₩50,708 | ₩51,364 | ₩49,965 | ₩51,096 | +0.77% | 70.9만 |
|---|
| 2026.02.03 | ₩48,726 | ₩50,627 | ₩48,539 | ₩50,587 | +3.82% | 172.5만 |
|---|
| 2026.02.02 | ₩46,611 | ₩48,700 | ₩46,076 | ₩48,700 | +4.48% | 74.6만 |
|---|
| 2026.01.30 | ₩46,330 | ₩47,415 | ₩45,808 | ₩46,705 | +0.81% | 98.2만 |
|---|
| 2026.01.29 | ₩46,103 | ₩47,388 | ₩45,233 | ₩46,772 | +1.45% | 161.3만 |
|---|
| 2026.01.28 | ₩46,156 | ₩46,585 | ₩44,389 | ₩44,844 | -2.84% | 85.7만 |
|---|
| 2026.01.27 | ₩46,785 | ₩47,348 | ₩45,433 | ₩46,156 | -1.34% | 109.9만 |
|---|
| 2026.01.26 | ₩46,451 | ₩46,705 | ₩45,180 | ₩46,598 | +0.32% | 83.3만 |
|---|
| 2026.01.23 | ₩45,032 | ₩46,103 | ₩44,697 | ₩45,781 | +1.66% | 41만 |
|---|
| 2026.01.22 | ₩45,688 | ₩46,196 | ₩44,737 | ₩45,300 | -0.85% | 45.8만 |
|---|
| 2026.01.21 | ₩43,693 | ₩46,384 | ₩43,211 | ₩45,527 | +4.20% | 74.4만 |
|---|
| 2026.01.20 | ₩42,970 | ₩44,262 | ₩42,796 | ₩43,559 | +1.37% | 73.1만 |
|---|
| 2026.01.16 | ₩42,997 | ₩43,372 | ₩41,960 | ₩43,011 | +0.03% | 23.6만 |
|---|
| 2026.01.15 | ₩42,314 | ₩43,359 | ₩42,100 | ₩42,997 | +1.61% | 52.5만 |
|---|
| 2026.01.14 | ₩42,796 | ₩43,579 | ₩41,538 | ₩42,154 | -1.50% | 76.7만 |
|---|
| 2026.01.13 | ₩44,804 | ₩45,059 | ₩42,944 | ₩42,997 | -4.03% | 48.5만 |
|---|
| 2026.01.12 | ₩44,885 | ₩45,700 | ₩44,684 | ₩44,697 | -0.42% | 32.6만 |
|---|
| 2026.01.09 | ₩45,447 | ₩46,016 | ₩44,570 | ₩44,737 | -1.56% | 63.9만 |
|---|
| 2026.01.08 | ₩45,741 | ₩45,915 | ₩44,664 | ₩45,634 | -0.23% | 93.9만 |
|---|
| 2026.01.07 | ₩44,844 | ₩46,384 | ₩43,934 | ₩46,103 | +2.81% | 37.5만 |
|---|
| 2026.01.06 | ₩46,531 | ₩47,107 | ₩45,152 | ₩45,273 | -2.70% | 62.9만 |
|---|
| 2026.01.05 | ₩46,451 | ₩47,093 | ₩46,076 | ₩47,067 | +1.33% | 46.5만 |
|---|
| 2026.01.02 | ₩44,898 | ₩47,214 | ₩44,898 | ₩46,009 | +2.47% | 85.6만 |
|---|
| 2025.12.31 | ₩44,751 | ₩45,460 | ₩44,610 | ₩44,697 | -0.12% | 41.3만 |
|---|
| 2025.12.30 | ₩45,541 | ₩46,063 | ₩44,791 | ₩44,791 | -1.65% | 42.5만 |
|---|
| 2025.12.29 | ₩45,781 | ₩46,692 | ₩45,527 | ₩45,715 | -0.15% | 33.5만 |
|---|
| 2025.12.26 | ₩46,130 | ₩46,518 | ₩44,617 | ₩45,915 | -0.46% | 23.7만 |
|---|
| 2025.12.24 | ₩46,130 | ₩46,625 | ₩45,594 | ₩46,183 | +0.12% | 12.8만 |
|---|
| 2025.12.23 | ₩46,919 | ₩47,120 | ₩45,982 | ₩46,170 | -1.60% | 49.3만 |
|---|
| 2025.12.22 | ₩45,300 | ₩47,361 | ₩44,844 | ₩46,986 | +3.72% | 93.5만 |
|---|
| 2025.12.19 | ₩44,510 | ₩45,152 | ₩44,309 | ₩45,126 | +1.38% | 70.2만 |
|---|
| 2025.12.18 | ₩43,412 | ₩45,072 | ₩43,379 | ₩44,470 | +2.44% | 56.5만 |
|---|
| 2025.12.17 | ₩43,345 | ₩45,072 | ₩42,729 | ₩43,037 | -0.71% | 153.7만 |
|---|
| 2025.12.16 | ₩44,001 | ₩44,269 | ₩43,305 | ₩43,318 | -1.55% | 68.6만 |
|---|
| 2025.12.15 | ₩44,603 | ₩44,938 | ₩43,840 | ₩44,242 | -0.81% | 119.7만 |
|---|
| 2025.12.12 | ₩45,166 | ₩45,819 | ₩43,968 | ₩44,175 | -2.19% | 79.5만 |
|---|
| 2025.12.11 | ₩45,300 | ₩46,590 | ₩44,697 | ₩44,831 | -1.03% | 70.3만 |
|---|
| 2025.12.10 | ₩46,571 | ₩46,745 | ₩44,965 | ₩45,447 | -2.41% | 48.5만 |
|---|
| 2025.12.09 | ₩44,764 | ₩46,741 | ₩44,429 | ₩46,571 | +4.04% | 76.9만 |
|---|
| 2025.12.08 | ₩44,363 | ₩44,885 | ₩43,974 | ₩44,429 | +0.15% | 53.9만 |
|---|
| 2025.12.05 | ₩44,630 | ₩45,384 | ₩43,519 | ₩43,814 | -1.83% | 49.7만 |
|---|
| 2025.12.04 | ₩44,389 | ₩45,059 | ₩43,974 | ₩44,644 | +0.57% | 69.3만 |
|---|
| 2025.12.03 | ₩44,885 | ₩45,306 | ₩44,162 | ₩44,175 | -1.58% | 103만 |
|---|
| 2025.12.02 | ₩44,496 | ₩45,326 | ₩43,840 | ₩44,711 | +0.48% | 50.7만 |
|---|
| 2025.12.01 | ₩43,733 | ₩44,938 | ₩42,850 | ₩44,175 | +1.01% | 83.3만 |
|---|
| 2025.11.28 | ₩42,314 | ₩45,380 | ₩42,314 | ₩43,613 | +3.07% | 83.9만 |
|---|
| 2025.11.26 | ₩43,158 | ₩43,459 | ₩42,254 | ₩42,770 | -0.90% | 60만 |
|---|
| 2025.11.25 | ₩42,917 | ₩43,546 | ₩42,261 | ₩43,064 | +0.34% | 80.4만 |
|---|
| 2025.11.24 | ₩41,297 | ₩43,171 | ₩40,721 | ₩42,596 | +3.14% | 88.9만 |
|---|
| 2025.11.21 | ₩41,498 | ₩43,004 | ₩40,400 | ₩42,569 | +2.58% | 73.7만 |
|---|
| 2025.11.20 | ₩42,167 | ₩44,363 | ₩40,855 | ₩42,274 | +0.25% | 165.6만 |
|---|
| 2025.11.19 | ₩39,530 | ₩40,962 | ₩39,169 | ₩40,829 | +3.28% | 53.9만 |
|---|
| 2025.11.18 | ₩37,897 | ₩39,369 | ₩37,803 | ₩39,062 | +3.07% | 27.1만 |
|---|
| 2025.11.17 | ₩37,495 | ₩38,379 | ₩37,013 | ₩38,017 | +1.39% | 31.5만 |
|---|
| 2025.11.14 | ₩34,590 | ₩37,228 | ₩34,590 | ₩37,067 | +7.16% | 69.6만 |
|---|
| 2025.11.13 | ₩38,834 | ₩39,088 | ₩35,179 | ₩35,206 | -9.34% | 142.1만 |
|---|
| 2025.11.12 | ₩38,780 | ₩39,290 | ₩38,727 | ₩39,062 | +0.72% | 31.7만 |
|---|
| 2025.11.11 | ₩37,067 | ₩38,486 | ₩36,143 | ₩38,365 | +3.50% | 47.9만 |
|---|
| 2025.11.10 | ₩37,442 | ₩37,455 | ₩36,451 | ₩37,080 | -0.97% | 41.7만 |
|---|
| 2025.11.07 | ₩36,920 | ₩37,656 | ₩36,639 | ₩37,535 | +1.67% | 54만 |
|---|
| 2025.11.06 | ₩36,813 | ₩36,946 | ₩35,806 | ₩36,799 | -0.04% | 69.8만 |
|---|
| 2025.11.05 | ₩34,952 | ₩37,469 | ₩34,671 | ₩37,187 | +6.40% | 56만 |
|---|
| 2025.11.04 | ₩36,036 | ₩36,291 | ₩35,046 | ₩35,099 | -2.60% | 27.4만 |
|---|
| 2025.11.03 | ₩36,304 | ₩36,839 | ₩36,023 | ₩36,063 | -0.66% | 29.1만 |
|---|
| 2025.10.31 | ₩38,044 | ₩38,700 | ₩36,250 | ₩36,572 | -3.87% | 61.6만 |
|---|
| 2025.10.30 | ₩40,440 | ₩40,815 | ₩38,365 | ₩38,392 | -5.06% | 64만 |
|---|
| 2025.10.29 | ₩39,169 | ₩40,480 | ₩38,687 | ₩40,373 | +3.08% | 41.6만 |
|---|
| 2025.10.28 | ₩38,887 | ₩39,323 | ₩38,372 | ₩39,209 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩38,258 | ₩39,115 | ₩37,723 | ₩39,021 | +1.99% | 69.2만 |
|---|
| 2025.10.24 | ₩39,062 | ₩39,476 | ₩38,205 | ₩38,606 | -1.17% | 94.5만 |
|---|
| 2025.10.23 | ₩39,222 | ₩39,222 | ₩38,506 | ₩38,821 | -1.02% | 46.7만 |
|---|
| 2025.10.22 | ₩38,379 | ₩39,490 | ₩38,379 | ₩39,209 | +2.16% | 66.7만 |
|---|
| 2025.10.21 | ₩38,352 | ₩39,664 | ₩38,252 | ₩38,767 | +1.08% | 113.4만 |
|---|
| 2025.10.20 | ₩36,197 | ₩38,319 | ₩35,722 | ₩38,285 | +5.77% | 56.1만 |
|---|
| 2025.10.17 | ₩35,809 | ₩36,598 | ₩35,608 | ₩36,143 | +0.93% | 49.8만 |
|---|
| 2025.10.16 | ₩36,371 | ₩36,474 | ₩35,032 | ₩35,782 | -1.62% | 35.8만 |
|---|
| 2025.10.15 | ₩35,420 | ₩36,465 | ₩34,939 | ₩36,210 | +2.23% | 57만 |
|---|
| 2025.10.14 | ₩33,961 | ₩35,876 | ₩33,533 | ₩35,353 | +4.10% | 71.6만 |
|---|
| 2025.10.13 | ₩33,279 | ₩34,082 | ₩32,837 | ₩34,028 | +2.25% | 57.8만 |
|---|
| 2025.10.10 | ₩32,408 | ₩33,372 | ₩32,375 | ₩33,078 | +2.07% | 88.2만 |
|---|
| 2025.10.09 | ₩32,475 | ₩33,076 | ₩31,873 | ₩32,342 | -0.41% | 88.5만 |
|---|
| 2025.10.08 | ₩32,877 | ₩33,198 | ₩31,953 | ₩32,288 | -1.79% | 55.4만 |
|---|
| 2025.10.07 | ₩33,439 | ₩33,894 | ₩32,770 | ₩32,770 | -2.00% | 49만 |
|---|
| 2025.10.06 | ₩34,510 | ₩34,831 | ₩32,823 | ₩33,252 | -3.65% | 98.6만 |
|---|
| 2025.10.03 | ₩33,667 | ₩34,644 | ₩33,453 | ₩34,497 | +2.47% | 29만 |
|---|
| 2025.10.02 | ₩33,694 | ₩34,269 | ₩33,372 | ₩33,627 | -0.20% | 62.5만 |
|---|
| 2025.10.01 | ₩35,876 | ₩36,143 | ₩33,198 | ₩33,453 | -6.75% | 92만 |
|---|