시장 데이터를 불러오는 중
전체 종목
Bristow Group, Inc. Common Stock 과거 주가
Bristow Group, Inc. Common Stock · VTOL · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bristow Group, Inc. Common Stock · VTOL · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,834 | ₩54,847 | ₩53,909 | ₩54,525 | -0.56% | 14만 |
| 2026.10.08 | ₩54,512 | ₩54,713 | ₩53,360 | ₩54,458 | -0.10% | 15.5만 |
| 2026.10.07 | ₩54,003 | ₩54,217 | ₩52,730 | ₩53,547 | -0.84% | 21만 |
| 2026.10.06 | ₩54,619 | ₩54,619 | ₩52,917 | ₩54,016 | -1.10% | 21.6만 |
| 2026.10.05 | ₩53,922 | ₩55,370 | ₩53,922 | ₩54,177 | +0.47% | 25.3만 |
| 2026.10.02 | ₩53,949 | ₩54,646 | ₩53,762 | ₩53,949 | 0.00% | 15.3만 |
| 2026.10.01 | ₩54,780 | ₩54,847 | ₩53,480 | ₩54,003 | -1.42% | 15.4만 |
| 2026.09.30 | ₩55,008 | ₩55,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,566 |
| -0.80% |
| 22.2만 |
| 2026.09.29 | ₩55,852 | ₩56,522 | ₩54,820 | ₩54,914 | -1.68% | 19.4만 |
|---|
| 2026.09.28 | ₩57,527 | ₩58,130 | ₩56,455 | ₩56,495 | -1.79% | 16.4만 |
|---|
| 2026.09.25 | ₩56,334 | ₩57,554 | ₩56,147 | ₩57,112 | +1.38% | 19.4만 |
|---|
| 2026.09.24 | ₩57,621 | ₩58,050 | ₩56,442 | ₩56,683 | -1.63% | 20.4만 |
|---|
| 2026.09.23 | ₩57,567 | ₩57,621 | ₩56,683 | ₩57,366 | -0.35% | 19.5만 |
|---|
| 2026.09.22 | ₩56,267 | ₩57,621 | ₩55,691 | ₩57,339 | +1.91% | 41.1만 |
|---|
| 2026.09.21 | ₩55,705 | ₩56,267 | ₩55,075 | ₩56,227 | +0.94% | 23.3만 |
|---|
| 2026.09.18 | ₩55,423 | ₩56,254 | ₩55,048 | ₩55,919 | +0.89% | 152.5만 |
|---|
| 2026.09.17 | ₩55,624 | ₩56,066 | ₩55,249 | ₩55,490 | -0.24% | 20만 |
|---|
| 2026.09.16 | ₩56,308 | ₩56,790 | ₩54,552 | ₩55,383 | -1.64% | 30.8만 |
|---|
| 2026.09.15 | ₩56,442 | ₩57,031 | ₩55,919 | ₩56,683 | +0.43% | 28.7만 |
|---|
| 2026.09.14 | ₩56,991 | ₩57,688 | ₩55,825 | ₩56,187 | -1.41% | 32.4만 |
|---|
| 2026.09.11 | ₩57,755 | ₩57,835 | ₩56,388 | ₩57,219 | -0.93% | 17.2만 |
|---|
| 2026.09.10 | ₩58,398 | ₩58,398 | ₩56,616 | ₩57,286 | -1.90% | 18만 |
|---|
| 2026.09.09 | ₩59,135 | ₩59,175 | ₩57,661 | ₩57,916 | -2.06% | 22.5만 |
|---|
| 2026.09.08 | ₩58,304 | ₩59,524 | ₩57,996 | ₩58,452 | +0.25% | 32.9만 |
|---|
| 2026.09.04 | ₩58,036 | ₩58,545 | ₩57,031 | ₩58,050 | +0.02% | 18.8만 |
|---|
| 2026.09.03 | ₩61,199 | ₩61,199 | ₩58,210 | ₩58,559 | -4.31% | 27.6만 |
|---|
| 2026.09.02 | ₩59,792 | ₩61,574 | ₩59,792 | ₩60,556 | +1.28% | 30.8만 |
|---|
| 2026.09.01 | ₩61,118 | ₩61,762 | ₩60,381 | ₩60,770 | -0.57% | 35.7만 |
|---|
| 2026.08.31 | ₩59,122 | ₩61,587 | ₩56,334 | ₩60,824 | +2.88% | 32.7만 |
|---|
| 2026.08.28 | ₩61,534 | ₩61,534 | ₩58,385 | ₩58,599 | -4.77% | 23.3만 |
|---|
| 2026.08.27 | ₩59,979 | ₩62,003 | ₩59,336 | ₩61,453 | +2.46% | 23.8만 |
|---|
| 2026.08.26 | ₩61,051 | ₩61,909 | ₩59,832 | ₩60,368 | -1.12% | 31.6만 |
|---|
| 2026.08.25 | ₩61,360 | ₩62,432 | ₩61,038 | ₩61,507 | +0.24% | 30.6만 |
|---|
| 2026.08.24 | ₩60,649 | ₩61,668 | ₩60,019 | ₩61,574 | +1.52% | 25.1만 |
|---|
| 2026.08.21 | ₩61,145 | ₩63,437 | ₩60,033 | ₩60,690 | -0.75% | 20.1만 |
|---|
| 2026.08.20 | ₩62,914 | ₩63,048 | ₩61,467 | ₩61,561 | -2.15% | 20.4만 |
|---|
| 2026.08.19 | ₩61,922 | ₩62,981 | ₩61,427 | ₩62,592 | +1.08% | 30.1만 |
|---|
| 2026.08.18 | ₩61,989 | ₩62,472 | ₩60,984 | ₩61,494 | -0.80% | 22.4만 |
|---|
| 2026.08.17 | ₩62,552 | ₩62,686 | ₩61,614 | ₩61,842 | -1.14% | 13.1만 |
|---|
| 2026.08.14 | ₩62,338 | ₩63,169 | ₩62,137 | ₩62,351 | +0.02% | 16.7만 |
|---|
| 2026.08.13 | ₩61,708 | ₩62,472 | ₩61,105 | ₩62,284 | +0.93% | 20만 |
|---|
| 2026.08.12 | ₩61,896 | ₩62,405 | ₩61,172 | ₩61,547 | -0.56% | 20.3만 |
|---|
| 2026.08.11 | ₩62,700 | ₩63,209 | ₩61,413 | ₩61,869 | -1.33% | 17.2만 |
|---|
| 2026.08.10 | ₩61,319 | ₩62,807 | ₩61,306 | ₩62,351 | +1.68% | 23.6만 |
|---|
| 2026.08.07 | ₩59,725 | ₩61,748 | ₩59,457 | ₩61,319 | +2.67% | 20.9만 |
|---|
| 2026.08.06 | ₩60,984 | ₩62,284 | ₩60,019 | ₩60,314 | -1.10% | 26.4만 |
|---|
| 2026.08.05 | ₩60,824 | ₩61,118 | ₩55,798 | ₩59,282 | -2.53% | 51.1만 |
|---|
| 2026.08.04 | ₩61,051 | ₩64,200 | ₩60,462 | ₩63,973 | +4.78% | 25.9만 |
|---|
| 2026.08.03 | ₩60,301 | ₩61,319 | ₩59,765 | ₩61,199 | +1.49% | 23.5만 |
|---|
| 2026.07.31 | ₩60,220 | ₩61,118 | ₩58,934 | ₩60,730 | +0.85% | 15.7만 |
|---|
| 2026.07.30 | ₩60,435 | ₩61,226 | ₩59,349 | ₩59,926 | -0.84% | 17.9만 |
|---|
| 2026.07.29 | ₩61,373 | ₩61,681 | ₩59,577 | ₩60,194 | -1.92% | 20만 |
|---|
| 2026.07.28 | ₩61,842 | ₩61,882 | ₩60,462 | ₩60,770 | -1.73% | 13만 |
|---|
| 2026.07.27 | ₩61,400 | ₩62,311 | ₩60,810 | ₩61,788 | +0.63% | 14.4만 |
|---|
| 2026.07.24 | ₩61,092 | ₩61,855 | ₩61,025 | ₩61,252 | +0.26% | 12.6만 |
|---|
| 2026.07.23 | ₩61,467 | ₩61,467 | ₩59,912 | ₩60,515 | -1.55% | 17.2만 |
|---|
| 2026.07.22 | ₩60,502 | ₩62,311 | ₩60,153 | ₩60,422 | -0.13% | 12.8만 |
|---|
| 2026.07.21 | ₩59,068 | ₩61,011 | ₩58,559 | ₩60,489 | +2.40% | 13.9만 |
|---|
| 2026.07.20 | ₩59,068 | ₩59,979 | ₩58,693 | ₩59,175 | +0.18% | 18.5만 |
|---|
| 2026.07.17 | ₩59,028 | ₩59,644 | ₩58,559 | ₩59,189 | +0.27% | 19.1만 |
|---|
| 2026.07.16 | ₩58,599 | ₩59,684 | ₩58,545 | ₩59,430 | +1.42% | 15.8만 |
|---|
| 2026.07.15 | ₩58,318 | ₩59,028 | ₩57,956 | ₩58,800 | +0.83% | 12.7만 |
|---|
| 2026.07.14 | ₩58,907 | ₩59,644 | ₩57,849 | ₩58,090 | -1.39% | 15.3만 |
|---|
| 2026.07.13 | ₩59,001 | ₩59,899 | ₩57,929 | ₩58,532 | -0.79% | 18.8만 |
|---|
| 2026.07.10 | ₩57,902 | ₩58,612 | ₩57,902 | ₩58,465 | +0.97% | 15.7만 |
|---|
| 2026.07.09 | ₩58,452 | ₩58,854 | ₩56,683 | ₩57,808 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩57,795 | ₩59,309 | ₩57,795 | ₩58,746 | +1.65% | 28.5만 |
|---|
| 2026.07.07 | ₩57,031 | ₩57,902 | ₩57,031 | ₩57,299 | +0.47% | 24.9만 |
|---|
| 2026.07.06 | ₩55,463 | ₩56,870 | ₩55,463 | ₩56,415 | +1.72% | 22.4만 |
|---|
| 2026.07.02 | ₩54,914 | ₩55,705 | ₩54,780 | ₩55,490 | +1.05% | 22.7만 |
|---|
| 2026.07.01 | ₩55,504 | ₩56,053 | ₩54,338 | ₩54,485 | -1.83% | 25.8만 |
|---|
| 2026.06.30 | ₩55,262 | ₩56,267 | ₩55,262 | ₩55,370 | +0.19% | 19.5만 |
|---|
| 2026.06.29 | ₩56,080 | ₩56,777 | ₩55,262 | ₩55,678 | -0.72% | 32.6만 |
|---|
| 2026.06.26 | ₩54,927 | ₩56,241 | ₩54,713 | ₩56,174 | +2.27% | 44.4만 |
|---|
| 2026.06.25 | ₩55,504 | ₩55,973 | ₩54,726 | ₩55,463 | -0.07% | 28.3만 |
|---|
| 2026.06.24 | ₩56,415 | ₩56,415 | ₩54,579 | ₩55,142 | -2.26% | 33.4만 |
|---|
| 2026.06.23 | ₩56,870 | ₩58,921 | ₩56,803 | ₩57,125 | +0.45% | 33.7만 |
|---|
| 2026.06.22 | ₩56,482 | ₩57,098 | ₩55,664 | ₩56,830 | +0.62% | 28.1만 |
|---|
| 2026.06.18 | ₩56,911 | ₩57,259 | ₩55,678 | ₩56,750 | -0.28% | 113만 |
|---|
| 2026.06.17 | ₩58,706 | ₩58,706 | ₩56,669 | ₩56,857 | -3.15% | 25.1만 |
|---|
| 2026.06.16 | ₩57,500 | ₩58,947 | ₩57,420 | ₩57,808 | +0.54% | 23.2만 |
|---|
| 2026.06.15 | ₩58,277 | ₩59,617 | ₩57,607 | ₩57,795 | -0.83% | 21만 |
|---|
| 2026.06.12 | ₩57,956 | ₩59,658 | ₩57,755 | ₩58,907 | +1.64% | 19.8만 |
|---|
| 2026.06.11 | ₩57,983 | ₩58,666 | ₩56,924 | ₩57,728 | -0.44% | 14.9만 |
|---|
| 2026.06.10 | ₩57,339 | ₩58,385 | ₩57,018 | ₩57,353 | +0.02% | 13.3만 |
|---|
| 2026.06.09 | ₩57,715 | ₩58,304 | ₩56,723 | ₩57,420 | -0.51% | 17.3만 |
|---|
| 2026.06.08 | ₩56,401 | ₩57,795 | ₩56,241 | ₩57,621 | +2.16% | 20만 |
|---|
| 2026.06.05 | ₩56,549 | ₩56,549 | ₩55,115 | ₩55,798 | -1.33% | 24.6만 |
|---|
| 2026.06.04 | ₩55,289 | ₩56,629 | ₩55,209 | ₩56,401 | +2.01% | 13.6만 |
|---|
| 2026.06.03 | ₩56,696 | ₩57,058 | ₩55,061 | ₩55,155 | -2.72% | 22.3만 |
|---|
| 2026.06.02 | ₩56,375 | ₩57,942 | ₩56,375 | ₩56,562 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩56,428 | ₩56,428 | ₩55,410 | ₩55,946 | -0.85% | 21.9만 |
|---|
| 2026.05.29 | ₩56,281 | ₩57,205 | ₩55,731 | ₩55,798 | -0.86% | 19.5만 |
|---|
| 2026.05.28 | ₩56,133 | ₩56,589 | ₩55,517 | ₩56,241 | +0.19% | 17.2만 |
|---|
| 2026.05.27 | ₩57,634 | ₩58,050 | ₩56,227 | ₩56,522 | -1.93% | 15.9만 |
|---|
| 2026.05.26 | ₩57,353 | ₩59,390 | ₩57,152 | ₩58,251 | +1.57% | 17.6만 |
|---|
| 2026.05.22 | ₩57,259 | ₩58,291 | ₩56,629 | ₩57,259 | 0.00% | 17.5만 |
|---|
| 2026.05.21 | ₩58,291 | ₩59,162 | ₩57,272 | ₩57,621 | -1.15% | 21만 |
|---|
| 2026.05.20 | ₩56,589 | ₩58,036 | ₩56,576 | ₩57,808 | +2.15% | 17.6만 |
|---|
| 2026.05.19 | ₩56,777 | ₩57,420 | ₩56,160 | ₩56,281 | -0.87% | 19.4만 |
|---|
| 2026.05.18 | ₩56,495 | ₩57,875 | ₩56,053 | ₩56,951 | +0.81% | 21만 |
|---|
| 2026.05.15 | ₩56,482 | ₩56,937 | ₩55,611 | ₩56,509 | +0.05% | 20.6만 |
|---|
| 2026.05.14 | ₩56,495 | ₩57,366 | ₩55,718 | ₩57,112 | +1.09% | 14.3만 |
|---|
| 2026.05.13 | ₩56,254 | ₩58,251 | ₩55,731 | ₩56,428 | +0.31% | 24.5만 |
|---|
| 2026.05.12 | ₩57,031 | ₩57,527 | ₩55,758 | ₩56,696 | -0.59% | 19.6만 |
|---|
| 2026.05.11 | ₩56,924 | ₩57,674 | ₩55,544 | ₩56,857 | -0.12% | 23.3만 |
|---|
| 2026.05.08 | ₩56,924 | ₩57,554 | ₩56,281 | ₩56,763 | -0.28% | 20.7만 |
|---|
| 2026.05.07 | ₩56,978 | ₩57,018 | ₩53,989 | ₩57,018 | +0.07% | 46.7만 |
|---|
| 2026.05.06 | ₩61,239 | ₩61,976 | ₩57,071 | ₩57,835 | -5.56% | 57.3만 |
|---|
| 2026.05.05 | ₩66,358 | ₩67,510 | ₩65,500 | ₩65,527 | -1.25% | 25만 |
|---|
| 2026.05.04 | ₩66,009 | ₩66,599 | ₩65,473 | ₩66,224 | +0.32% | 16.7만 |
|---|
| 2026.05.01 | ₩65,621 | ₩66,344 | ₩64,026 | ₩66,050 | +0.65% | 39만 |
|---|
| 2026.04.30 | ₩65,165 | ₩66,143 | ₩65,165 | ₩65,835 | +1.03% | 17.2만 |
|---|
| 2026.04.29 | ₩66,036 | ₩66,251 | ₩64,777 | ₩65,701 | -0.51% | 16.4만 |
|---|
| 2026.04.28 | ₩66,411 | ₩66,653 | ₩65,045 | ₩65,795 | -0.93% | 19.5만 |
|---|
| 2026.04.27 | ₩65,286 | ₩66,251 | ₩65,125 | ₩65,822 | +0.82% | 26만 |
|---|
| 2026.04.24 | ₩64,535 | ₩65,755 | ₩63,450 | ₩65,018 | +0.75% | 24.9만 |
|---|
| 2026.04.23 | ₩62,579 | ₩64,790 | ₩62,056 | ₩64,656 | +3.32% | 54.9만 |
|---|
| 2026.04.22 | ₩63,463 | ₩64,120 | ₩62,083 | ₩62,351 | -1.75% | 41.2만 |
|---|
| 2026.04.21 | ₩63,892 | ₩66,921 | ₩62,834 | ₩62,874 | -1.59% | 28.3만 |
|---|
| 2026.04.20 | ₩64,107 | ₩64,629 | ₩63,383 | ₩63,691 | -0.65% | 23만 |
|---|
| 2026.04.17 | ₩64,388 | ₩65,688 | ₩63,490 | ₩64,978 | +0.92% | 18.9만 |
|---|
| 2026.04.16 | ₩65,648 | ₩66,425 | ₩64,857 | ₩65,152 | -0.76% | 16.6만 |
|---|
| 2026.04.15 | ₩65,862 | ₩67,028 | ₩65,755 | ₩66,036 | +0.26% | 8.8만 |
|---|
| 2026.04.14 | ₩66,840 | ₩67,108 | ₩66,076 | ₩66,304 | -0.80% | 11.4만 |
|---|
| 2026.04.13 | ₩66,921 | ₩67,309 | ₩66,210 | ₩67,014 | +0.14% | 14.8만 |
|---|
| 2026.04.10 | ₩66,157 | ₩66,800 | ₩64,964 | ₩66,693 | +0.81% | 14.8만 |
|---|
| 2026.04.09 | ₩66,170 | ₩67,376 | ₩65,741 | ₩66,157 | -0.02% | 21.6만 |
|---|
| 2026.04.08 | ₩65,165 | ₩66,237 | ₩64,375 | ₩66,117 | +1.46% | 31.6만 |
|---|
| 2026.04.07 | ₩64,321 | ₩65,339 | ₩63,611 | ₩64,884 | +0.87% | 23만 |
|---|
| 2026.04.06 | ₩62,767 | ₩64,241 | ₩62,700 | ₩64,227 | +2.33% | 14.5만 |
|---|
| 2026.04.02 | ₩62,646 | ₩64,214 | ₩62,646 | ₩63,303 | +1.05% | 13.9만 |
|---|
| 2026.04.01 | ₩62,499 | ₩63,879 | ₩61,829 | ₩62,633 | +0.21% | 23.7만 |
|---|
| 2026.03.31 | ₩61,105 | ₩63,048 | ₩61,105 | ₩62,834 | +2.83% | 18.2만 |
|---|
| 2026.03.30 | ₩62,298 | ₩62,298 | ₩60,247 | ₩60,462 | -2.95% | 13.1만 |
|---|
| 2026.03.27 | ₩61,842 | ₩62,566 | ₩61,587 | ₩61,641 | -0.33% | 17.5만 |
|---|
| 2026.03.26 | ₩60,877 | ₩62,177 | ₩60,877 | ₩62,043 | +1.92% | 10.8만 |
|---|
| 2026.03.25 | ₩61,092 | ₩61,641 | ₩60,824 | ₩61,453 | +0.59% | 9.5만 |
|---|
| 2026.03.24 | ₩60,328 | ₩61,440 | ₩60,328 | ₩60,944 | +1.02% | 20.6만 |
|---|
| 2026.03.23 | ₩59,899 | ₩61,239 | ₩59,175 | ₩60,877 | +1.63% | 15.2만 |
|---|
| 2026.03.20 | ₩60,274 | ₩60,569 | ₩58,854 | ₩59,202 | -1.78% | 38.8만 |
|---|
| 2026.03.19 | ₩57,621 | ₩60,368 | ₩57,406 | ₩59,832 | +3.84% | 21.7만 |
|---|
| 2026.03.18 | ₩58,398 | ₩59,215 | ₩57,741 | ₩57,983 | -0.71% | 22.6만 |
|---|
| 2026.03.17 | ₩58,224 | ₩59,738 | ₩58,224 | ₩58,773 | +0.94% | 15.5만 |
|---|
| 2026.03.16 | ₩56,884 | ₩58,291 | ₩56,884 | ₩57,674 | +1.39% | 16.7만 |
|---|
| 2026.03.13 | ₩57,460 | ₩58,224 | ₩56,348 | ₩57,219 | -0.42% | 16.8만 |
|---|
| 2026.03.12 | ₩59,443 | ₩59,443 | ₩57,246 | ₩57,607 | -3.09% | 16.8만 |
|---|
| 2026.03.11 | ₩60,381 | ₩61,319 | ₩59,189 | ₩59,952 | -0.71% | 17.8만 |
|---|
| 2026.03.10 | ₩60,837 | ₩62,123 | ₩59,510 | ₩61,936 | +1.81% | 24.2만 |
|---|
| 2026.03.09 | ₩59,443 | ₩61,440 | ₩58,492 | ₩61,413 | +3.31% | 20.4만 |
|---|
| 2026.03.06 | ₩59,885 | ₩60,046 | ₩59,041 | ₩59,765 | -0.20% | 14.1만 |
|---|
| 2026.03.05 | ₩59,912 | ₩60,931 | ₩58,612 | ₩59,711 | -0.34% | 19.4만 |
|---|
| 2026.03.04 | ₩60,582 | ₩61,239 | ₩59,684 | ₩60,127 | -0.75% | 20만 |
|---|
| 2026.03.03 | ₩61,319 | ₩61,963 | ₩59,939 | ₩61,038 | -0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩64,643 | ₩64,643 | ₩61,199 | ₩62,927 | -2.65% | 30.2만 |
|---|
| 2026.02.27 | ₩65,715 | ₩65,715 | ₩61,534 | ₩63,919 | -2.73% | 42.7만 |
|---|
| 2026.02.26 | ₩61,038 | ₩66,398 | ₩60,301 | ₩64,321 | +5.38% | 40.7만 |
|---|
| 2026.02.25 | ₩63,088 | ₩63,504 | ₩61,239 | ₩62,592 | -0.79% | 15.3만 |
|---|
| 2026.02.24 | ₩62,820 | ₩63,517 | ₩62,190 | ₩62,780 | -0.06% | 25.6만 |
|---|
| 2026.02.23 | ₩62,405 | ₩63,517 | ₩61,681 | ₩62,539 | +0.21% | 22만 |
|---|
| 2026.02.20 | ₩62,458 | ₩62,981 | ₩61,319 | ₩62,458 | 0.00% | 14.7만 |
|---|
| 2026.02.19 | ₩61,989 | ₩62,901 | ₩61,628 | ₩62,860 | +1.41% | 26.4만 |
|---|
| 2026.02.18 | ₩60,971 | ₩62,083 | ₩60,649 | ₩61,641 | +1.10% | 18.9만 |
|---|
| 2026.02.17 | ₩59,430 | ₩59,537 | ₩58,009 | ₩59,229 | -0.34% | 22.1만 |
|---|
| 2026.02.13 | ₩58,934 | ₩60,408 | ₩58,787 | ₩59,095 | +0.27% | 20만 |
|---|
| 2026.02.12 | ₩61,226 | ₩61,226 | ₩58,465 | ₩59,309 | -3.13% | 10.9만 |
|---|
| 2026.02.11 | ₩61,252 | ₩61,695 | ₩60,033 | ₩60,850 | -0.66% | 19.4만 |
|---|
| 2026.02.10 | ₩60,529 | ₩61,038 | ₩59,229 | ₩59,979 | -0.91% | 10.8만 |
|---|
| 2026.02.09 | ₩60,180 | ₩61,574 | ₩60,086 | ₩60,301 | +0.20% | 21.4만 |
|---|
| 2026.02.06 | ₩59,215 | ₩60,716 | ₩59,215 | ₩60,301 | +1.83% | 22.7만 |
|---|
| 2026.02.05 | ₩58,907 | ₩60,636 | ₩58,210 | ₩59,055 | +0.25% | 20.1만 |
|---|
| 2026.02.04 | ₩60,958 | ₩61,614 | ₩59,001 | ₩59,966 | -1.63% | 20.2만 |
|---|
| 2026.02.03 | ₩59,457 | ₩61,051 | ₩59,457 | ₩60,770 | +2.21% | 11.9만 |
|---|
| 2026.02.02 | ₩58,076 | ₩59,711 | ₩57,835 | ₩59,296 | +2.10% | 32.6만 |
|---|
| 2026.01.30 | ₩59,416 | ₩60,127 | ₩58,009 | ₩58,907 | -0.86% | 31.1만 |
|---|
| 2026.01.29 | ₩59,993 | ₩61,212 | ₩59,376 | ₩60,207 | +0.36% | 15.6만 |
|---|
| 2026.01.28 | ₩60,730 | ₩61,038 | ₩58,291 | ₩59,162 | -2.58% | 21.9만 |
|---|
| 2026.01.27 | ₩59,376 | ₩60,837 | ₩59,363 | ₩60,301 | +1.56% | 30.2만 |
|---|
| 2026.01.26 | ₩59,242 | ₩60,676 | ₩58,653 | ₩59,229 | -0.02% | 35.7만 |
|---|
| 2026.01.23 | ₩57,326 | ₩59,698 | ₩56,669 | ₩58,626 | +2.27% | 39.3만 |
|---|
| 2026.01.22 | ₩55,973 | ₩56,294 | ₩55,611 | ₩56,107 | +0.24% | 18.5만 |
|---|
| 2026.01.21 | ₩54,874 | ₩56,214 | ₩54,874 | ₩55,812 | +1.71% | 17.8만 |
|---|
| 2026.01.20 | ₩53,869 | ₩54,271 | ₩53,159 | ₩53,976 | +0.20% | 14.8만 |
|---|
| 2026.01.16 | ₩54,700 | ₩54,941 | ₩53,628 | ₩53,842 | -1.57% | 10.4만 |
|---|
| 2026.01.15 | ₩54,003 | ₩55,410 | ₩53,333 | ₩54,874 | +1.61% | 17.8만 |
|---|
| 2026.01.14 | ₩53,735 | ₩54,901 | ₩53,400 | ₩54,056 | +0.60% | 14만 |
|---|
| 2026.01.13 | ₩54,056 | ₩54,405 | ₩53,400 | ₩53,440 | -1.14% | 9.7만 |
|---|
| 2026.01.12 | ₩53,882 | ₩54,070 | ₩52,596 | ₩53,628 | -0.47% | 10만 |
|---|
| 2026.01.09 | ₩53,480 | ₩54,874 | ₩53,480 | ₩53,788 | +0.58% | 14.9만 |
|---|
| 2026.01.08 | ₩51,242 | ₩53,547 | ₩51,175 | ₩53,427 | +4.26% | 15.4만 |
|---|
| 2026.01.07 | ₩52,757 | ₩53,333 | ₩51,001 | ₩51,095 | -3.15% | 13.2만 |
|---|
| 2026.01.06 | ₩51,484 | ₩52,931 | ₩51,309 | ₩52,757 | +2.47% | 18.4만 |
|---|
| 2026.01.05 | ₩50,921 | ₩52,475 | ₩50,197 | ₩51,725 | +1.58% | 23.4만 |
|---|
| 2026.01.02 | ₩49,018 | ₩50,653 | ₩48,750 | ₩50,036 | +2.08% | 18.1만 |
|---|
| 2025.12.31 | ₩49,125 | ₩49,581 | ₩48,254 | ₩49,072 | -0.11% | 15.6만 |
|---|
| 2025.12.30 | ₩48,777 | ₩49,407 | ₩48,737 | ₩49,152 | +0.77% | 11.3만 |
|---|
| 2025.12.29 | ₩49,380 | ₩49,380 | ₩48,723 | ₩48,777 | -1.22% | 8.1만 |
|---|
| 2025.12.26 | ₩48,951 | ₩49,326 | ₩48,227 | ₩49,072 | +0.25% | 11.5만 |
|---|
| 2025.12.24 | ₩48,522 | ₩49,366 | ₩48,321 | ₩48,696 | +0.36% | 7.7만 |
|---|
| 2025.12.23 | ₩49,005 | ₩49,648 | ₩48,442 | ₩48,670 | -0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩48,830 | ₩49,862 | ₩48,817 | ₩48,964 | +0.27% | 20.6만 |
|---|
| 2025.12.19 | ₩48,013 | ₩49,018 | ₩47,772 | ₩48,737 | +1.51% | 39.9만 |
|---|
| 2025.12.18 | ₩49,232 | ₩49,232 | ₩47,772 | ₩47,839 | -2.83% | 14.7만 |
|---|
| 2025.12.17 | ₩48,576 | ₩49,393 | ₩48,174 | ₩48,830 | +0.52% | 13.1만 |
|---|
| 2025.12.16 | ₩50,117 | ₩50,117 | ₩48,174 | ₩48,643 | -2.94% | 21만 |
|---|
| 2025.12.15 | ₩50,251 | ₩51,082 | ₩50,063 | ₩50,398 | +0.29% | 18.8만 |
|---|
| 2025.12.12 | ₩50,291 | ₩50,720 | ₩49,474 | ₩49,728 | -1.12% | 17.8만 |
|---|
| 2025.12.11 | ₩48,643 | ₩50,130 | ₩48,107 | ₩50,103 | +3.00% | 15.9만 |
|---|
| 2025.12.10 | ₩48,804 | ₩49,286 | ₩48,308 | ₩48,763 | -0.08% | 15.2만 |
|---|
| 2025.12.09 | ₩48,750 | ₩49,474 | ₩47,933 | ₩48,710 | -0.08% | 13.7만 |
|---|
| 2025.12.08 | ₩48,897 | ₩49,594 | ₩48,335 | ₩48,402 | -1.01% | 17.1만 |
|---|
| 2025.12.05 | ₩50,197 | ₩50,626 | ₩48,951 | ₩49,098 | -2.19% | 14.5만 |
|---|
| 2025.12.04 | ₩49,768 | ₩50,800 | ₩49,648 | ₩50,036 | +0.54% | 14.7만 |
|---|
| 2025.12.03 | ₩48,924 | ₩50,519 | ₩48,603 | ₩50,103 | +2.41% | 14.7만 |
|---|
| 2025.12.02 | ₩49,876 | ₩49,876 | ₩48,187 | ₩48,469 | -2.82% | 16만 |
|---|
| 2025.12.01 | ₩50,036 | ₩50,934 | ₩49,755 | ₩49,862 | -0.35% | 17.8만 |
|---|
| 2025.11.28 | ₩50,170 | ₩50,747 | ₩49,916 | ₩50,264 | +0.19% | 8.5만 |
|---|
| 2025.11.26 | ₩50,077 | ₩51,242 | ₩49,956 | ₩50,010 | -0.13% | 30.9만 |
|---|
| 2025.11.25 | ₩49,809 | ₩50,479 | ₩48,763 | ₩50,251 | +0.89% | 20.7만 |
|---|
| 2025.11.24 | ₩49,085 | ₩49,554 | ₩48,763 | ₩49,286 | +0.41% | 12.6만 |
|---|
| 2025.11.21 | ₩48,991 | ₩49,822 | ₩48,415 | ₩49,393 | +0.82% | 22.8만 |
|---|
| 2025.11.20 | ₩50,144 | ₩51,296 | ₩49,072 | ₩49,139 | -2.00% | 21.5만 |
|---|
| 2025.11.19 | ₩49,380 | ₩50,103 | ₩49,031 | ₩49,648 | +0.54% | 15.2만 |
|---|
| 2025.11.18 | ₩49,929 | ₩50,840 | ₩49,581 | ₩49,929 | 0.00% | 14.9만 |
|---|
| 2025.11.17 | ₩51,631 | ₩52,502 | ₩49,500 | ₩49,688 | -3.76% | 23.4만 |
|---|
| 2025.11.14 | ₩50,760 | ₩52,556 | ₩50,304 | ₩52,046 | +2.53% | 35.8만 |
|---|
| 2025.11.13 | ₩50,572 | ₩51,819 | ₩49,809 | ₩50,867 | +0.58% | 21만 |
|---|
| 2025.11.12 | ₩51,135 | ₩52,341 | ₩50,572 | ₩50,626 | -1.00% | 21만 |
|---|
| 2025.11.11 | ₩50,572 | ₩52,462 | ₩50,371 | ₩51,577 | +1.99% | 23.9만 |
|---|
| 2025.11.10 | ₩50,211 | ₩51,055 | ₩49,313 | ₩50,840 | +1.25% | 21.2만 |
|---|
| 2025.11.07 | ₩51,028 | ₩51,926 | ₩49,206 | ₩49,567 | -2.86% | 21.5만 |
|---|
| 2025.11.06 | ₩52,261 | ₩53,038 | ₩49,768 | ₩50,840 | -2.72% | 36.7만 |
|---|
| 2025.11.05 | ₩55,463 | ₩55,463 | ₩46,941 | ₩51,926 | -6.38% | 39.3만 |
|---|
| 2025.11.04 | ₩56,482 | ₩56,482 | ₩54,338 | ₩55,303 | -2.09% | 21.3만 |
|---|
| 2025.11.03 | ₩54,673 | ₩57,473 | ₩54,271 | ₩57,232 | +4.68% | 53.8만 |
|---|
| 2025.10.31 | ₩53,480 | ₩54,807 | ₩53,105 | ₩54,539 | +1.98% | 46.3만 |
|---|
| 2025.10.30 | ₩52,167 | ₩53,721 | ₩52,046 | ₩53,561 | +2.67% | 12.6만 |
|---|
| 2025.10.29 | ₩51,778 | ₩52,864 | ₩51,765 | ₩52,355 | +1.11% | 13.3만 |
|---|
| 2025.10.28 | ₩51,497 | ₩51,926 | ₩50,988 | ₩51,537 | +0.08% | 9.6만 |
|---|
| 2025.10.27 | ₩53,078 | ₩53,427 | ₩51,658 | ₩51,711 | -2.58% | 11.1만 |
|---|
| 2025.10.24 | ₩55,490 | ₩56,361 | ₩52,998 | ₩53,092 | -4.32% | 12.4만 |
|---|
| 2025.10.23 | ₩52,931 | ₩55,839 | ₩52,824 | ₩55,571 | +4.99% | 26.1만 |
|---|
| 2025.10.22 | ₩52,247 | ₩52,636 | ₩51,564 | ₩52,328 | +0.15% | 15.1만 |
|---|
| 2025.10.21 | ₩52,207 | ₩52,663 | ₩51,711 | ₩51,912 | -0.56% | 15.3만 |
|---|
| 2025.10.20 | ₩51,189 | ₩52,355 | ₩51,149 | ₩52,207 | +1.99% | 16.3만 |
|---|
| 2025.10.17 | ₩51,524 | ₩51,711 | ₩50,519 | ₩51,189 | -0.65% | 17.5만 |
|---|
| 2025.10.16 | ₩52,087 | ₩52,690 | ₩51,765 | ₩51,872 | -0.41% | 13.9만 |
|---|
| 2025.10.15 | ₩51,845 | ₩52,582 | ₩51,095 | ₩52,033 | +0.36% | 17.5만 |
|---|
| 2025.10.14 | ₩49,983 | ₩51,417 | ₩49,943 | ₩51,256 | +2.55% | 19.8만 |
|---|
| 2025.10.13 | ₩50,197 | ₩50,505 | ₩49,688 | ₩50,425 | +0.45% | 9.1만 |
|---|
| 2025.10.10 | ₩49,809 | ₩50,961 | ₩49,340 | ₩49,366 | -0.89% | 21.9만 |
|---|