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 | ₩54,771 | ₩54,784 | ₩53,847 | ₩54,463 | -0.56% | 14만 |
| 2026.10.08 | ₩54,450 | ₩54,651 | ₩53,299 | ₩54,396 | -0.10% | 15.5만 |
| 2026.10.07 | ₩53,941 | ₩54,155 | ₩52,670 | ₩53,486 | -0.84% | 21만 |
| 2026.10.06 | ₩54,557 | ₩54,557 | ₩52,857 | ₩53,955 | -1.10% | 21.6만 |
| 2026.10.05 | ₩53,861 | ₩55,306 | ₩53,861 | ₩54,115 | +0.47% | 25.3만 |
| 2026.10.02 | ₩53,888 | ₩54,584 | ₩53,700 | ₩53,888 | 0.00% | 15.3만 |
| 2026.10.01 | ₩54,717 | ₩54,784 | ₩53,419 | ₩53,941 | -1.42% | 15.4만 |
| 2026.09.30 | ₩54,945 | ₩55,106 | ₩53,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,503 |
| -0.80% |
| 22.2만 |
| 2026.09.29 | ₩55,788 | ₩56,458 | ₩54,758 | ₩54,851 | -1.68% | 19.4만 |
|---|
| 2026.09.28 | ₩57,461 | ₩58,064 | ₩56,391 | ₩56,431 | -1.79% | 16.4만 |
|---|
| 2026.09.25 | ₩56,270 | ₩57,488 | ₩56,083 | ₩57,046 | +1.38% | 19.4만 |
|---|
| 2026.09.24 | ₩57,555 | ₩57,983 | ₩56,377 | ₩56,618 | -1.63% | 20.4만 |
|---|
| 2026.09.23 | ₩57,502 | ₩57,555 | ₩56,618 | ₩57,301 | -0.35% | 19.5만 |
|---|
| 2026.09.22 | ₩56,203 | ₩57,555 | ₩55,628 | ₩57,274 | +1.91% | 41.1만 |
|---|
| 2026.09.21 | ₩55,641 | ₩56,203 | ₩55,012 | ₩56,163 | +0.94% | 23.3만 |
|---|
| 2026.09.18 | ₩55,360 | ₩56,190 | ₩54,985 | ₩55,855 | +0.89% | 152.5만 |
|---|
| 2026.09.17 | ₩55,561 | ₩56,002 | ₩55,186 | ₩55,427 | -0.24% | 20만 |
|---|
| 2026.09.16 | ₩56,243 | ₩56,725 | ₩54,490 | ₩55,320 | -1.64% | 30.8만 |
|---|
| 2026.09.15 | ₩56,377 | ₩56,966 | ₩55,855 | ₩56,618 | +0.43% | 28.7만 |
|---|
| 2026.09.14 | ₩56,926 | ₩57,622 | ₩55,761 | ₩56,123 | -1.41% | 32.4만 |
|---|
| 2026.09.11 | ₩57,689 | ₩57,769 | ₩56,324 | ₩57,154 | -0.93% | 17.2만 |
|---|
| 2026.09.10 | ₩58,331 | ₩58,331 | ₩56,551 | ₩57,220 | -1.90% | 18만 |
|---|
| 2026.09.09 | ₩59,068 | ₩59,108 | ₩57,595 | ₩57,850 | -2.06% | 22.5만 |
|---|
| 2026.09.08 | ₩58,238 | ₩59,456 | ₩57,930 | ₩58,385 | +0.25% | 32.9만 |
|---|
| 2026.09.04 | ₩57,970 | ₩58,479 | ₩56,966 | ₩57,983 | +0.02% | 18.8만 |
|---|
| 2026.09.03 | ₩61,129 | ₩61,129 | ₩58,144 | ₩58,492 | -4.31% | 27.6만 |
|---|
| 2026.09.02 | ₩59,723 | ₩61,504 | ₩59,723 | ₩60,486 | +1.28% | 30.8만 |
|---|
| 2026.09.01 | ₩61,049 | ₩61,691 | ₩60,312 | ₩60,701 | -0.57% | 35.7만 |
|---|
| 2026.08.31 | ₩59,054 | ₩61,517 | ₩56,270 | ₩60,754 | +2.88% | 32.7만 |
|---|
| 2026.08.28 | ₩61,463 | ₩61,463 | ₩58,318 | ₩58,532 | -4.77% | 23.3만 |
|---|
| 2026.08.27 | ₩59,911 | ₩61,932 | ₩59,268 | ₩61,383 | +2.46% | 23.8만 |
|---|
| 2026.08.26 | ₩60,982 | ₩61,838 | ₩59,764 | ₩60,299 | -1.12% | 31.6만 |
|---|
| 2026.08.25 | ₩61,289 | ₩62,360 | ₩60,968 | ₩61,437 | +0.24% | 30.6만 |
|---|
| 2026.08.24 | ₩60,580 | ₩61,597 | ₩59,951 | ₩61,504 | +1.52% | 25.1만 |
|---|
| 2026.08.21 | ₩61,075 | ₩63,364 | ₩59,964 | ₩60,620 | -0.75% | 20.1만 |
|---|
| 2026.08.20 | ₩62,842 | ₩62,976 | ₩61,397 | ₩61,490 | -2.15% | 20.4만 |
|---|
| 2026.08.19 | ₩61,852 | ₩62,909 | ₩61,356 | ₩62,521 | +1.08% | 30.1만 |
|---|
| 2026.08.18 | ₩61,919 | ₩62,400 | ₩60,915 | ₩61,423 | -0.80% | 22.4만 |
|---|
| 2026.08.17 | ₩62,481 | ₩62,615 | ₩61,544 | ₩61,771 | -1.14% | 13.1만 |
|---|
| 2026.08.14 | ₩62,267 | ₩63,096 | ₩62,066 | ₩62,280 | +0.02% | 16.7만 |
|---|
| 2026.08.13 | ₩61,637 | ₩62,400 | ₩61,035 | ₩62,213 | +0.93% | 20만 |
|---|
| 2026.08.12 | ₩61,825 | ₩62,333 | ₩61,102 | ₩61,477 | -0.56% | 20.3만 |
|---|
| 2026.08.11 | ₩62,628 | ₩63,137 | ₩61,343 | ₩61,798 | -1.33% | 17.2만 |
|---|
| 2026.08.10 | ₩61,249 | ₩62,735 | ₩61,236 | ₩62,280 | +1.68% | 23.6만 |
|---|
| 2026.08.07 | ₩59,656 | ₩61,678 | ₩59,389 | ₩61,249 | +2.67% | 20.9만 |
|---|
| 2026.08.06 | ₩60,915 | ₩62,213 | ₩59,951 | ₩60,245 | -1.10% | 26.4만 |
|---|
| 2026.08.05 | ₩60,754 | ₩61,049 | ₩55,735 | ₩59,215 | -2.53% | 51.1만 |
|---|
| 2026.08.04 | ₩60,982 | ₩64,127 | ₩60,393 | ₩63,900 | +4.78% | 25.9만 |
|---|
| 2026.08.03 | ₩60,232 | ₩61,249 | ₩59,697 | ₩61,129 | +1.49% | 23.5만 |
|---|
| 2026.07.31 | ₩60,152 | ₩61,049 | ₩58,867 | ₩60,660 | +0.85% | 15.7만 |
|---|
| 2026.07.30 | ₩60,366 | ₩61,156 | ₩59,282 | ₩59,857 | -0.84% | 17.9만 |
|---|
| 2026.07.29 | ₩61,303 | ₩61,611 | ₩59,509 | ₩60,125 | -1.92% | 20만 |
|---|
| 2026.07.28 | ₩61,771 | ₩61,811 | ₩60,393 | ₩60,701 | -1.73% | 13만 |
|---|
| 2026.07.27 | ₩61,330 | ₩62,240 | ₩60,741 | ₩61,718 | +0.63% | 14.4만 |
|---|
| 2026.07.24 | ₩61,022 | ₩61,785 | ₩60,955 | ₩61,182 | +0.26% | 12.6만 |
|---|
| 2026.07.23 | ₩61,397 | ₩61,397 | ₩59,844 | ₩60,446 | -1.55% | 17.2만 |
|---|
| 2026.07.22 | ₩60,433 | ₩62,240 | ₩60,085 | ₩60,353 | -0.13% | 12.8만 |
|---|
| 2026.07.21 | ₩59,001 | ₩60,941 | ₩58,492 | ₩60,419 | +2.40% | 13.9만 |
|---|
| 2026.07.20 | ₩59,001 | ₩59,911 | ₩58,626 | ₩59,108 | +0.18% | 18.5만 |
|---|
| 2026.07.17 | ₩58,960 | ₩59,576 | ₩58,492 | ₩59,121 | +0.27% | 19.1만 |
|---|
| 2026.07.16 | ₩58,532 | ₩59,616 | ₩58,479 | ₩59,362 | +1.42% | 15.8만 |
|---|
| 2026.07.15 | ₩58,251 | ₩58,960 | ₩57,890 | ₩58,733 | +0.83% | 12.7만 |
|---|
| 2026.07.14 | ₩58,840 | ₩59,576 | ₩57,783 | ₩58,024 | -1.39% | 15.3만 |
|---|
| 2026.07.13 | ₩58,934 | ₩59,831 | ₩57,863 | ₩58,465 | -0.79% | 18.8만 |
|---|
| 2026.07.10 | ₩57,836 | ₩58,546 | ₩57,836 | ₩58,398 | +0.97% | 15.7만 |
|---|
| 2026.07.09 | ₩58,385 | ₩58,786 | ₩56,618 | ₩57,742 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩57,729 | ₩59,242 | ₩57,729 | ₩58,679 | +1.65% | 28.5만 |
|---|
| 2026.07.07 | ₩56,966 | ₩57,836 | ₩56,966 | ₩57,234 | +0.47% | 24.9만 |
|---|
| 2026.07.06 | ₩55,400 | ₩56,806 | ₩55,400 | ₩56,350 | +1.72% | 22.4만 |
|---|
| 2026.07.02 | ₩54,851 | ₩55,641 | ₩54,717 | ₩55,427 | +1.05% | 22.7만 |
|---|
| 2026.07.01 | ₩55,440 | ₩55,989 | ₩54,276 | ₩54,423 | -1.83% | 25.8만 |
|---|
| 2026.06.30 | ₩55,199 | ₩56,203 | ₩55,199 | ₩55,306 | +0.19% | 19.5만 |
|---|
| 2026.06.29 | ₩56,016 | ₩56,712 | ₩55,199 | ₩55,614 | -0.72% | 32.6만 |
|---|
| 2026.06.26 | ₩54,865 | ₩56,176 | ₩54,651 | ₩56,109 | +2.27% | 44.4만 |
|---|
| 2026.06.25 | ₩55,440 | ₩55,909 | ₩54,664 | ₩55,400 | -0.07% | 28.3만 |
|---|
| 2026.06.24 | ₩56,350 | ₩56,350 | ₩54,517 | ₩55,079 | -2.26% | 33.4만 |
|---|
| 2026.06.23 | ₩56,806 | ₩58,853 | ₩56,739 | ₩57,060 | +0.45% | 33.7만 |
|---|
| 2026.06.22 | ₩56,417 | ₩57,033 | ₩55,601 | ₩56,765 | +0.62% | 28.1만 |
|---|
| 2026.06.18 | ₩56,846 | ₩57,194 | ₩55,614 | ₩56,685 | -0.28% | 113만 |
|---|
| 2026.06.17 | ₩58,639 | ₩58,639 | ₩56,605 | ₩56,792 | -3.15% | 25.1만 |
|---|
| 2026.06.16 | ₩57,435 | ₩58,880 | ₩57,354 | ₩57,742 | +0.54% | 23.2만 |
|---|
| 2026.06.15 | ₩58,211 | ₩59,549 | ₩57,542 | ₩57,729 | -0.83% | 21만 |
|---|
| 2026.06.12 | ₩57,890 | ₩59,590 | ₩57,689 | ₩58,840 | +1.64% | 19.8만 |
|---|
| 2026.06.11 | ₩57,916 | ₩58,599 | ₩56,859 | ₩57,662 | -0.44% | 14.9만 |
|---|
| 2026.06.10 | ₩57,274 | ₩58,318 | ₩56,953 | ₩57,287 | +0.02% | 13.3만 |
|---|
| 2026.06.09 | ₩57,649 | ₩58,238 | ₩56,658 | ₩57,354 | -0.51% | 17.3만 |
|---|
| 2026.06.08 | ₩56,337 | ₩57,729 | ₩56,176 | ₩57,555 | +2.16% | 20만 |
|---|
| 2026.06.05 | ₩56,484 | ₩56,484 | ₩55,052 | ₩55,735 | -1.33% | 24.6만 |
|---|
| 2026.06.04 | ₩55,226 | ₩56,565 | ₩55,146 | ₩56,337 | +2.01% | 13.6만 |
|---|
| 2026.06.03 | ₩56,632 | ₩56,993 | ₩54,999 | ₩55,092 | -2.72% | 22.3만 |
|---|
| 2026.06.02 | ₩56,310 | ₩57,876 | ₩56,310 | ₩56,498 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩56,364 | ₩56,364 | ₩55,347 | ₩55,882 | -0.85% | 21.9만 |
|---|
| 2026.05.29 | ₩56,217 | ₩57,140 | ₩55,668 | ₩55,735 | -0.86% | 19.5만 |
|---|
| 2026.05.28 | ₩56,069 | ₩56,524 | ₩55,454 | ₩56,176 | +0.19% | 17.2만 |
|---|
| 2026.05.27 | ₩57,568 | ₩57,983 | ₩56,163 | ₩56,458 | -1.93% | 15.9만 |
|---|
| 2026.05.26 | ₩57,287 | ₩59,322 | ₩57,087 | ₩58,184 | +1.57% | 17.6만 |
|---|
| 2026.05.22 | ₩57,194 | ₩58,224 | ₩56,565 | ₩57,194 | 0.00% | 17.5만 |
|---|
| 2026.05.21 | ₩58,224 | ₩59,094 | ₩57,207 | ₩57,555 | -1.15% | 21만 |
|---|
| 2026.05.20 | ₩56,524 | ₩57,970 | ₩56,511 | ₩57,742 | +2.15% | 17.6만 |
|---|
| 2026.05.19 | ₩56,712 | ₩57,354 | ₩56,096 | ₩56,217 | -0.87% | 19.4만 |
|---|
| 2026.05.18 | ₩56,431 | ₩57,809 | ₩55,989 | ₩56,886 | +0.81% | 21만 |
|---|
| 2026.05.15 | ₩56,417 | ₩56,872 | ₩55,547 | ₩56,444 | +0.05% | 20.6만 |
|---|
| 2026.05.14 | ₩56,431 | ₩57,301 | ₩55,654 | ₩57,046 | +1.09% | 14.3만 |
|---|
| 2026.05.13 | ₩56,190 | ₩58,184 | ₩55,668 | ₩56,364 | +0.31% | 24.5만 |
|---|
| 2026.05.12 | ₩56,966 | ₩57,461 | ₩55,695 | ₩56,632 | -0.59% | 19.6만 |
|---|
| 2026.05.11 | ₩56,859 | ₩57,609 | ₩55,480 | ₩56,792 | -0.12% | 23.3만 |
|---|
| 2026.05.08 | ₩56,859 | ₩57,488 | ₩56,217 | ₩56,698 | -0.28% | 20.7만 |
|---|
| 2026.05.07 | ₩56,913 | ₩56,953 | ₩53,928 | ₩56,953 | +0.07% | 46.7만 |
|---|
| 2026.05.06 | ₩61,169 | ₩61,905 | ₩57,006 | ₩57,769 | -5.56% | 57.3만 |
|---|
| 2026.05.05 | ₩66,282 | ₩67,433 | ₩65,425 | ₩65,452 | -1.25% | 25만 |
|---|
| 2026.05.04 | ₩65,934 | ₩66,523 | ₩65,399 | ₩66,148 | +0.32% | 16.7만 |
|---|
| 2026.05.01 | ₩65,546 | ₩66,269 | ₩63,953 | ₩65,974 | +0.65% | 39만 |
|---|
| 2026.04.30 | ₩65,091 | ₩66,068 | ₩65,091 | ₩65,760 | +1.03% | 17.2만 |
|---|
| 2026.04.29 | ₩65,961 | ₩66,175 | ₩64,703 | ₩65,626 | -0.51% | 16.4만 |
|---|
| 2026.04.28 | ₩66,336 | ₩66,576 | ₩64,970 | ₩65,720 | -0.93% | 19.5만 |
|---|
| 2026.04.27 | ₩65,211 | ₩66,175 | ₩65,051 | ₩65,747 | +0.82% | 26만 |
|---|
| 2026.04.24 | ₩64,462 | ₩65,680 | ₩63,377 | ₩64,944 | +0.75% | 24.9만 |
|---|
| 2026.04.23 | ₩62,507 | ₩64,716 | ₩61,985 | ₩64,582 | +3.32% | 54.9만 |
|---|
| 2026.04.22 | ₩63,391 | ₩64,047 | ₩62,012 | ₩62,280 | -1.75% | 41.2만 |
|---|
| 2026.04.21 | ₩63,819 | ₩66,844 | ₩62,762 | ₩62,802 | -1.59% | 28.3만 |
|---|
| 2026.04.20 | ₩64,033 | ₩64,555 | ₩63,311 | ₩63,618 | -0.65% | 23만 |
|---|
| 2026.04.17 | ₩64,314 | ₩65,613 | ₩63,418 | ₩64,903 | +0.92% | 18.9만 |
|---|
| 2026.04.16 | ₩65,573 | ₩66,349 | ₩64,783 | ₩65,077 | -0.76% | 16.6만 |
|---|
| 2026.04.15 | ₩65,787 | ₩66,951 | ₩65,680 | ₩65,961 | +0.26% | 8.8만 |
|---|
| 2026.04.14 | ₩66,764 | ₩67,032 | ₩66,001 | ₩66,228 | -0.80% | 11.4만 |
|---|
| 2026.04.13 | ₩66,844 | ₩67,232 | ₩66,135 | ₩66,938 | +0.14% | 14.8만 |
|---|
| 2026.04.10 | ₩66,081 | ₩66,724 | ₩64,890 | ₩66,617 | +0.81% | 14.8만 |
|---|
| 2026.04.09 | ₩66,095 | ₩67,299 | ₩65,666 | ₩66,081 | -0.02% | 21.6만 |
|---|
| 2026.04.08 | ₩65,091 | ₩66,162 | ₩64,301 | ₩66,041 | +1.46% | 31.6만 |
|---|
| 2026.04.07 | ₩64,248 | ₩65,265 | ₩63,538 | ₩64,810 | +0.87% | 23만 |
|---|
| 2026.04.06 | ₩62,695 | ₩64,167 | ₩62,628 | ₩64,154 | +2.33% | 14.5만 |
|---|
| 2026.04.02 | ₩62,574 | ₩64,140 | ₩62,574 | ₩63,230 | +1.05% | 13.9만 |
|---|
| 2026.04.01 | ₩62,427 | ₩63,806 | ₩61,758 | ₩62,561 | +0.21% | 23.7만 |
|---|
| 2026.03.31 | ₩61,035 | ₩62,976 | ₩61,035 | ₩62,762 | +2.83% | 18.2만 |
|---|
| 2026.03.30 | ₩62,226 | ₩62,226 | ₩60,179 | ₩60,393 | -2.95% | 13.1만 |
|---|
| 2026.03.27 | ₩61,771 | ₩62,494 | ₩61,517 | ₩61,571 | -0.33% | 17.5만 |
|---|
| 2026.03.26 | ₩60,808 | ₩62,106 | ₩60,808 | ₩61,972 | +1.92% | 10.8만 |
|---|
| 2026.03.25 | ₩61,022 | ₩61,571 | ₩60,754 | ₩61,383 | +0.59% | 9.5만 |
|---|
| 2026.03.24 | ₩60,259 | ₩61,370 | ₩60,259 | ₩60,875 | +1.02% | 20.6만 |
|---|
| 2026.03.23 | ₩59,831 | ₩61,169 | ₩59,108 | ₩60,808 | +1.63% | 15.2만 |
|---|
| 2026.03.20 | ₩60,205 | ₩60,500 | ₩58,786 | ₩59,134 | -1.78% | 38.8만 |
|---|
| 2026.03.19 | ₩57,555 | ₩60,299 | ₩57,341 | ₩59,764 | +3.84% | 21.7만 |
|---|
| 2026.03.18 | ₩58,331 | ₩59,148 | ₩57,676 | ₩57,916 | -0.71% | 22.6만 |
|---|
| 2026.03.17 | ₩58,157 | ₩59,670 | ₩58,157 | ₩58,706 | +0.94% | 15.5만 |
|---|
| 2026.03.16 | ₩56,819 | ₩58,224 | ₩56,819 | ₩57,609 | +1.39% | 16.7만 |
|---|
| 2026.03.13 | ₩57,394 | ₩58,157 | ₩56,284 | ₩57,154 | -0.42% | 16.8만 |
|---|
| 2026.03.12 | ₩59,375 | ₩59,375 | ₩57,180 | ₩57,542 | -3.09% | 16.8만 |
|---|
| 2026.03.11 | ₩60,312 | ₩61,249 | ₩59,121 | ₩59,884 | -0.71% | 17.8만 |
|---|
| 2026.03.10 | ₩60,767 | ₩62,052 | ₩59,442 | ₩61,865 | +1.81% | 24.2만 |
|---|
| 2026.03.09 | ₩59,375 | ₩61,370 | ₩58,425 | ₩61,343 | +3.31% | 20.4만 |
|---|
| 2026.03.06 | ₩59,817 | ₩59,978 | ₩58,974 | ₩59,697 | -0.20% | 14.1만 |
|---|
| 2026.03.05 | ₩59,844 | ₩60,861 | ₩58,546 | ₩59,643 | -0.34% | 19.4만 |
|---|
| 2026.03.04 | ₩60,513 | ₩61,169 | ₩59,616 | ₩60,058 | -0.75% | 20만 |
|---|
| 2026.03.03 | ₩61,249 | ₩61,892 | ₩59,871 | ₩60,968 | -0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩64,569 | ₩64,569 | ₩61,129 | ₩62,855 | -2.65% | 30.2만 |
|---|
| 2026.02.27 | ₩65,640 | ₩65,640 | ₩61,463 | ₩63,846 | -2.73% | 42.7만 |
|---|
| 2026.02.26 | ₩60,968 | ₩66,322 | ₩60,232 | ₩64,248 | +5.38% | 40.7만 |
|---|
| 2026.02.25 | ₩63,016 | ₩63,431 | ₩61,169 | ₩62,521 | -0.79% | 15.3만 |
|---|
| 2026.02.24 | ₩62,748 | ₩63,444 | ₩62,119 | ₩62,708 | -0.06% | 25.6만 |
|---|
| 2026.02.23 | ₩62,333 | ₩63,444 | ₩61,611 | ₩62,467 | +0.21% | 22만 |
|---|
| 2026.02.20 | ₩62,387 | ₩62,909 | ₩61,249 | ₩62,387 | 0.00% | 14.7만 |
|---|
| 2026.02.19 | ₩61,919 | ₩62,829 | ₩61,557 | ₩62,789 | +1.41% | 26.4만 |
|---|
| 2026.02.18 | ₩60,901 | ₩62,012 | ₩60,580 | ₩61,571 | +1.10% | 18.9만 |
|---|
| 2026.02.17 | ₩59,362 | ₩59,469 | ₩57,943 | ₩59,161 | -0.34% | 22.1만 |
|---|
| 2026.02.13 | ₩58,867 | ₩60,339 | ₩58,720 | ₩59,027 | +0.27% | 20만 |
|---|
| 2026.02.12 | ₩61,156 | ₩61,156 | ₩58,398 | ₩59,242 | -3.13% | 10.9만 |
|---|
| 2026.02.11 | ₩61,182 | ₩61,624 | ₩59,964 | ₩60,781 | -0.66% | 19.4만 |
|---|
| 2026.02.10 | ₩60,460 | ₩60,968 | ₩59,161 | ₩59,911 | -0.91% | 10.8만 |
|---|
| 2026.02.09 | ₩60,112 | ₩61,504 | ₩60,018 | ₩60,232 | +0.20% | 21.4만 |
|---|
| 2026.02.06 | ₩59,148 | ₩60,647 | ₩59,148 | ₩60,232 | +1.83% | 22.7만 |
|---|
| 2026.02.05 | ₩58,840 | ₩60,567 | ₩58,144 | ₩58,987 | +0.25% | 20.1만 |
|---|
| 2026.02.04 | ₩60,888 | ₩61,544 | ₩58,934 | ₩59,897 | -1.63% | 20.2만 |
|---|
| 2026.02.03 | ₩59,389 | ₩60,982 | ₩59,389 | ₩60,701 | +2.21% | 11.9만 |
|---|
| 2026.02.02 | ₩58,010 | ₩59,643 | ₩57,769 | ₩59,228 | +2.10% | 32.6만 |
|---|
| 2026.01.30 | ₩59,349 | ₩60,058 | ₩57,943 | ₩58,840 | -0.86% | 31.1만 |
|---|
| 2026.01.29 | ₩59,924 | ₩61,142 | ₩59,308 | ₩60,138 | +0.36% | 15.6만 |
|---|
| 2026.01.28 | ₩60,660 | ₩60,968 | ₩58,224 | ₩59,094 | -2.58% | 21.9만 |
|---|
| 2026.01.27 | ₩59,308 | ₩60,767 | ₩59,295 | ₩60,232 | +1.56% | 30.2만 |
|---|
| 2026.01.26 | ₩59,175 | ₩60,607 | ₩58,586 | ₩59,161 | -0.02% | 35.7만 |
|---|
| 2026.01.23 | ₩57,261 | ₩59,630 | ₩56,605 | ₩58,559 | +2.27% | 39.3만 |
|---|
| 2026.01.22 | ₩55,909 | ₩56,230 | ₩55,547 | ₩56,043 | +0.24% | 18.5만 |
|---|
| 2026.01.21 | ₩54,811 | ₩56,150 | ₩54,811 | ₩55,748 | +1.71% | 17.8만 |
|---|
| 2026.01.20 | ₩53,807 | ₩54,209 | ₩53,098 | ₩53,914 | +0.20% | 14.8만 |
|---|
| 2026.01.16 | ₩54,637 | ₩54,878 | ₩53,566 | ₩53,781 | -1.57% | 10.4만 |
|---|
| 2026.01.15 | ₩53,941 | ₩55,347 | ₩53,272 | ₩54,811 | +1.61% | 17.8만 |
|---|
| 2026.01.14 | ₩53,673 | ₩54,838 | ₩53,339 | ₩53,995 | +0.60% | 14만 |
|---|
| 2026.01.13 | ₩53,995 | ₩54,343 | ₩53,339 | ₩53,379 | -1.14% | 9.7만 |
|---|
| 2026.01.12 | ₩53,821 | ₩54,008 | ₩52,536 | ₩53,566 | -0.47% | 10만 |
|---|
| 2026.01.09 | ₩53,419 | ₩54,811 | ₩53,419 | ₩53,727 | +0.58% | 14.9만 |
|---|
| 2026.01.08 | ₩51,184 | ₩53,486 | ₩51,117 | ₩53,366 | +4.26% | 15.4만 |
|---|
| 2026.01.07 | ₩52,696 | ₩53,272 | ₩50,943 | ₩51,037 | -3.15% | 13.2만 |
|---|
| 2026.01.06 | ₩51,425 | ₩52,870 | ₩51,251 | ₩52,696 | +2.47% | 18.4만 |
|---|
| 2026.01.05 | ₩50,863 | ₩52,415 | ₩50,140 | ₩51,666 | +1.58% | 23.4만 |
|---|
| 2026.01.02 | ₩48,962 | ₩50,595 | ₩48,694 | ₩49,979 | +2.08% | 18.1만 |
|---|
| 2025.12.31 | ₩49,069 | ₩49,524 | ₩48,199 | ₩49,016 | -0.11% | 15.6만 |
|---|
| 2025.12.30 | ₩48,721 | ₩49,350 | ₩48,681 | ₩49,096 | +0.77% | 11.3만 |
|---|
| 2025.12.29 | ₩49,323 | ₩49,323 | ₩48,667 | ₩48,721 | -1.22% | 8.1만 |
|---|
| 2025.12.26 | ₩48,895 | ₩49,270 | ₩48,172 | ₩49,016 | +0.25% | 11.5만 |
|---|
| 2025.12.24 | ₩48,467 | ₩49,310 | ₩48,266 | ₩48,641 | +0.36% | 7.7만 |
|---|
| 2025.12.23 | ₩48,949 | ₩49,591 | ₩48,386 | ₩48,614 | -0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩48,775 | ₩49,805 | ₩48,761 | ₩48,908 | +0.27% | 20.6만 |
|---|
| 2025.12.19 | ₩47,958 | ₩48,962 | ₩47,717 | ₩48,681 | +1.51% | 39.9만 |
|---|
| 2025.12.18 | ₩49,176 | ₩49,176 | ₩47,717 | ₩47,784 | -2.83% | 14.7만 |
|---|
| 2025.12.17 | ₩48,520 | ₩49,337 | ₩48,119 | ₩48,775 | +0.52% | 13.1만 |
|---|
| 2025.12.16 | ₩50,060 | ₩50,060 | ₩48,119 | ₩48,587 | -2.94% | 21만 |
|---|
| 2025.12.15 | ₩50,193 | ₩51,023 | ₩50,006 | ₩50,341 | +0.29% | 18.8만 |
|---|
| 2025.12.12 | ₩50,234 | ₩50,662 | ₩49,417 | ₩49,671 | -1.12% | 17.8만 |
|---|
| 2025.12.11 | ₩48,587 | ₩50,073 | ₩48,052 | ₩50,046 | +3.00% | 15.9만 |
|---|
| 2025.12.10 | ₩48,748 | ₩49,230 | ₩48,253 | ₩48,708 | -0.08% | 15.2만 |
|---|
| 2025.12.09 | ₩48,694 | ₩49,417 | ₩47,878 | ₩48,654 | -0.08% | 13.7만 |
|---|
| 2025.12.08 | ₩48,842 | ₩49,538 | ₩48,279 | ₩48,346 | -1.01% | 17.1만 |
|---|
| 2025.12.05 | ₩50,140 | ₩50,568 | ₩48,895 | ₩49,042 | -2.19% | 14.5만 |
|---|
| 2025.12.04 | ₩49,712 | ₩50,742 | ₩49,591 | ₩49,979 | +0.54% | 14.7만 |
|---|
| 2025.12.03 | ₩48,868 | ₩50,461 | ₩48,547 | ₩50,046 | +2.41% | 14.7만 |
|---|
| 2025.12.02 | ₩49,819 | ₩49,819 | ₩48,132 | ₩48,413 | -2.82% | 16만 |
|---|
| 2025.12.01 | ₩49,979 | ₩50,876 | ₩49,698 | ₩49,805 | -0.35% | 17.8만 |
|---|
| 2025.11.28 | ₩50,113 | ₩50,689 | ₩49,859 | ₩50,207 | +0.19% | 8.5만 |
|---|
| 2025.11.26 | ₩50,019 | ₩51,184 | ₩49,899 | ₩49,952 | -0.13% | 30.9만 |
|---|
| 2025.11.25 | ₩49,752 | ₩50,421 | ₩48,708 | ₩50,193 | +0.89% | 20.7만 |
|---|
| 2025.11.24 | ₩49,029 | ₩49,497 | ₩48,708 | ₩49,230 | +0.41% | 12.6만 |
|---|
| 2025.11.21 | ₩48,935 | ₩49,765 | ₩48,360 | ₩49,337 | +0.82% | 22.8만 |
|---|
| 2025.11.20 | ₩50,086 | ₩51,237 | ₩49,016 | ₩49,082 | -2.00% | 21.5만 |
|---|
| 2025.11.19 | ₩49,323 | ₩50,046 | ₩48,975 | ₩49,591 | +0.54% | 15.2만 |
|---|
| 2025.11.18 | ₩49,872 | ₩50,782 | ₩49,524 | ₩49,872 | 0.00% | 14.9만 |
|---|
| 2025.11.17 | ₩51,572 | ₩52,442 | ₩49,444 | ₩49,631 | -3.76% | 23.4만 |
|---|
| 2025.11.14 | ₩50,702 | ₩52,496 | ₩50,247 | ₩51,987 | +2.53% | 35.8만 |
|---|
| 2025.11.13 | ₩50,515 | ₩51,759 | ₩49,752 | ₩50,809 | +0.58% | 21만 |
|---|
| 2025.11.12 | ₩51,077 | ₩52,281 | ₩50,515 | ₩50,568 | -1.00% | 21만 |
|---|
| 2025.11.11 | ₩50,515 | ₩52,402 | ₩50,314 | ₩51,518 | +1.99% | 23.9만 |
|---|
| 2025.11.10 | ₩50,153 | ₩50,996 | ₩49,256 | ₩50,782 | +1.25% | 21.2만 |
|---|
| 2025.11.07 | ₩50,970 | ₩51,866 | ₩49,149 | ₩49,511 | -2.86% | 21.5만 |
|---|
| 2025.11.06 | ₩52,201 | ₩52,977 | ₩49,712 | ₩50,782 | -2.72% | 36.7만 |
|---|
| 2025.11.05 | ₩55,400 | ₩55,400 | ₩46,887 | ₩51,866 | -6.38% | 39.3만 |
|---|
| 2025.11.04 | ₩56,417 | ₩56,417 | ₩54,276 | ₩55,239 | -2.09% | 21.3만 |
|---|
| 2025.11.03 | ₩54,610 | ₩57,408 | ₩54,209 | ₩57,167 | +4.68% | 53.8만 |
|---|
| 2025.10.31 | ₩53,419 | ₩54,744 | ₩53,044 | ₩54,477 | +1.98% | 46.3만 |
|---|
| 2025.10.30 | ₩52,107 | ₩53,660 | ₩51,987 | ₩53,499 | +2.67% | 12.6만 |
|---|
| 2025.10.29 | ₩51,719 | ₩52,803 | ₩51,706 | ₩52,295 | +1.11% | 13.3만 |
|---|
| 2025.10.28 | ₩51,438 | ₩51,866 | ₩50,930 | ₩51,478 | +0.08% | 9.6만 |
|---|
| 2025.10.27 | ₩53,018 | ₩53,366 | ₩51,599 | ₩51,652 | -2.58% | 11.1만 |
|---|
| 2025.10.24 | ₩55,427 | ₩56,297 | ₩52,937 | ₩53,031 | -4.32% | 12.4만 |
|---|
| 2025.10.23 | ₩52,870 | ₩55,775 | ₩52,763 | ₩55,507 | +4.99% | 26.1만 |
|---|
| 2025.10.22 | ₩52,188 | ₩52,576 | ₩51,505 | ₩52,268 | +0.15% | 15.1만 |
|---|
| 2025.10.21 | ₩52,148 | ₩52,603 | ₩51,652 | ₩51,853 | -0.56% | 15.3만 |
|---|
| 2025.10.20 | ₩51,130 | ₩52,295 | ₩51,090 | ₩52,148 | +1.99% | 16.3만 |
|---|
| 2025.10.17 | ₩51,465 | ₩51,652 | ₩50,461 | ₩51,130 | -0.65% | 17.5만 |
|---|
| 2025.10.16 | ₩52,027 | ₩52,629 | ₩51,706 | ₩51,813 | -0.41% | 13.9만 |
|---|
| 2025.10.15 | ₩51,786 | ₩52,522 | ₩51,037 | ₩51,974 | +0.36% | 17.5만 |
|---|
| 2025.10.14 | ₩49,926 | ₩51,358 | ₩49,886 | ₩51,197 | +2.55% | 19.8만 |
|---|
| 2025.10.13 | ₩50,140 | ₩50,448 | ₩49,631 | ₩50,367 | +0.45% | 9.1만 |
|---|
| 2025.10.10 | ₩49,752 | ₩50,903 | ₩49,283 | ₩49,310 | -0.89% | 21.9만 |
|---|