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 | ₩54,805 | ₩54,818 | ₩53,880 | ₩54,497 | -0.56% | 14만 |
| 2026.10.08 | ₩54,483 | ₩54,684 | ₩53,331 | ₩54,430 | -0.10% | 15.5만 |
| 2026.10.07 | ₩53,974 | ₩54,188 | ₩52,702 | ₩53,519 | -0.84% | 21만 |
| 2026.10.06 | ₩54,590 | ₩54,590 | ₩52,889 | ₩53,988 | -1.10% | 21.6만 |
| 2026.10.05 | ₩53,894 | ₩55,340 | ₩53,894 | ₩54,148 | +0.47% | 25.3만 |
| 2026.10.02 | ₩53,921 | ₩54,617 | ₩53,733 | ₩53,921 | 0.00% | 15.3만 |
| 2026.10.01 | ₩54,751 | ₩54,818 | ₩53,452 | ₩53,974 | -1.42% | 15.4만 |
| 2026.09.30 | ₩54,979 | ₩55,139 | ₩53,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,537 |
| -0.80% |
| 22.2만 |
| 2026.09.29 | ₩55,822 | ₩56,492 | ₩54,791 | ₩54,885 | -1.68% | 19.4만 |
|---|
| 2026.09.28 | ₩57,497 | ₩58,099 | ₩56,425 | ₩56,465 | -1.79% | 16.4만 |
|---|
| 2026.09.25 | ₩56,305 | ₩57,523 | ₩56,117 | ₩57,081 | +1.38% | 19.4만 |
|---|
| 2026.09.24 | ₩57,590 | ₩58,019 | ₩56,412 | ₩56,653 | -1.63% | 20.4만 |
|---|
| 2026.09.23 | ₩57,537 | ₩57,590 | ₩56,653 | ₩57,336 | -0.35% | 19.5만 |
|---|
| 2026.09.22 | ₩56,238 | ₩57,590 | ₩55,662 | ₩57,309 | +1.91% | 41.1만 |
|---|
| 2026.09.21 | ₩55,675 | ₩56,238 | ₩55,046 | ₩56,197 | +0.94% | 23.3만 |
|---|
| 2026.09.18 | ₩55,394 | ₩56,224 | ₩55,019 | ₩55,889 | +0.89% | 152.5만 |
|---|
| 2026.09.17 | ₩55,595 | ₩56,037 | ₩55,220 | ₩55,461 | -0.24% | 20만 |
|---|
| 2026.09.16 | ₩56,278 | ₩56,760 | ₩54,523 | ₩55,354 | -1.64% | 30.8만 |
|---|
| 2026.09.15 | ₩56,412 | ₩57,001 | ₩55,889 | ₩56,653 | +0.43% | 28.7만 |
|---|
| 2026.09.14 | ₩56,961 | ₩57,657 | ₩55,796 | ₩56,157 | -1.41% | 32.4만 |
|---|
| 2026.09.11 | ₩57,724 | ₩57,805 | ₩56,358 | ₩57,189 | -0.93% | 17.2만 |
|---|
| 2026.09.10 | ₩58,367 | ₩58,367 | ₩56,586 | ₩57,256 | -1.90% | 18만 |
|---|
| 2026.09.09 | ₩59,104 | ₩59,144 | ₩57,631 | ₩57,885 | -2.06% | 22.5만 |
|---|
| 2026.09.08 | ₩58,273 | ₩59,492 | ₩57,965 | ₩58,421 | +0.25% | 32.9만 |
|---|
| 2026.09.04 | ₩58,006 | ₩58,514 | ₩57,001 | ₩58,019 | +0.02% | 18.8만 |
|---|
| 2026.09.03 | ₩61,166 | ₩61,166 | ₩58,180 | ₩58,528 | -4.31% | 27.6만 |
|---|
| 2026.09.02 | ₩59,760 | ₩61,541 | ₩59,760 | ₩60,523 | +1.28% | 30.8만 |
|---|
| 2026.09.01 | ₩61,086 | ₩61,729 | ₩60,349 | ₩60,738 | -0.57% | 35.7만 |
|---|
| 2026.08.31 | ₩59,090 | ₩61,555 | ₩56,305 | ₩60,791 | +2.88% | 32.7만 |
|---|
| 2026.08.28 | ₩61,501 | ₩61,501 | ₩58,354 | ₩58,568 | -4.77% | 23.3만 |
|---|
| 2026.08.27 | ₩59,948 | ₩61,970 | ₩59,305 | ₩61,421 | +2.46% | 23.8만 |
|---|
| 2026.08.26 | ₩61,019 | ₩61,876 | ₩59,800 | ₩60,336 | -1.12% | 31.6만 |
|---|
| 2026.08.25 | ₩61,327 | ₩62,398 | ₩61,006 | ₩61,474 | +0.24% | 30.6만 |
|---|
| 2026.08.24 | ₩60,617 | ₩61,635 | ₩59,988 | ₩61,541 | +1.52% | 25.1만 |
|---|
| 2026.08.21 | ₩61,113 | ₩63,403 | ₩60,001 | ₩60,657 | -0.75% | 20.1만 |
|---|
| 2026.08.20 | ₩62,881 | ₩63,015 | ₩61,434 | ₩61,528 | -2.15% | 20.4만 |
|---|
| 2026.08.19 | ₩61,890 | ₩62,948 | ₩61,394 | ₩62,559 | +1.08% | 30.1만 |
|---|
| 2026.08.18 | ₩61,956 | ₩62,439 | ₩60,952 | ₩61,461 | -0.80% | 22.4만 |
|---|
| 2026.08.17 | ₩62,519 | ₩62,653 | ₩61,581 | ₩61,809 | -1.14% | 13.1만 |
|---|
| 2026.08.14 | ₩62,305 | ₩63,135 | ₩62,104 | ₩62,318 | +0.02% | 16.7만 |
|---|
| 2026.08.13 | ₩61,675 | ₩62,439 | ₩61,073 | ₩62,251 | +0.93% | 20만 |
|---|
| 2026.08.12 | ₩61,863 | ₩62,372 | ₩61,140 | ₩61,515 | -0.56% | 20.3만 |
|---|
| 2026.08.11 | ₩62,666 | ₩63,175 | ₩61,381 | ₩61,836 | -1.33% | 17.2만 |
|---|
| 2026.08.10 | ₩61,287 | ₩62,773 | ₩61,273 | ₩62,318 | +1.68% | 23.6만 |
|---|
| 2026.08.07 | ₩59,693 | ₩61,715 | ₩59,425 | ₩61,287 | +2.67% | 20.9만 |
|---|
| 2026.08.06 | ₩60,952 | ₩62,251 | ₩59,988 | ₩60,282 | -1.10% | 26.4만 |
|---|
| 2026.08.05 | ₩60,791 | ₩61,086 | ₩55,769 | ₩59,251 | -2.53% | 51.1만 |
|---|
| 2026.08.04 | ₩61,019 | ₩64,166 | ₩60,430 | ₩63,939 | +4.78% | 25.9만 |
|---|
| 2026.08.03 | ₩60,269 | ₩61,287 | ₩59,733 | ₩61,166 | +1.49% | 23.5만 |
|---|
| 2026.07.31 | ₩60,189 | ₩61,086 | ₩58,903 | ₩60,698 | +0.85% | 15.7만 |
|---|
| 2026.07.30 | ₩60,403 | ₩61,193 | ₩59,318 | ₩59,894 | -0.84% | 17.9만 |
|---|
| 2026.07.29 | ₩61,340 | ₩61,648 | ₩59,546 | ₩60,162 | -1.92% | 20만 |
|---|
| 2026.07.28 | ₩61,809 | ₩61,849 | ₩60,430 | ₩60,738 | -1.73% | 13만 |
|---|
| 2026.07.27 | ₩61,367 | ₩62,278 | ₩60,778 | ₩61,756 | +0.63% | 14.4만 |
|---|
| 2026.07.24 | ₩61,059 | ₩61,823 | ₩60,992 | ₩61,220 | +0.26% | 12.6만 |
|---|
| 2026.07.23 | ₩61,434 | ₩61,434 | ₩59,881 | ₩60,483 | -1.55% | 17.2만 |
|---|
| 2026.07.22 | ₩60,470 | ₩62,278 | ₩60,122 | ₩60,389 | -0.13% | 12.8만 |
|---|
| 2026.07.21 | ₩59,037 | ₩60,979 | ₩58,528 | ₩60,456 | +2.40% | 13.9만 |
|---|
| 2026.07.20 | ₩59,037 | ₩59,948 | ₩58,662 | ₩59,144 | +0.18% | 18.5만 |
|---|
| 2026.07.17 | ₩58,997 | ₩59,613 | ₩58,528 | ₩59,157 | +0.27% | 19.1만 |
|---|
| 2026.07.16 | ₩58,568 | ₩59,653 | ₩58,514 | ₩59,398 | +1.42% | 15.8만 |
|---|
| 2026.07.15 | ₩58,287 | ₩58,997 | ₩57,925 | ₩58,769 | +0.83% | 12.7만 |
|---|
| 2026.07.14 | ₩58,876 | ₩59,613 | ₩57,818 | ₩58,059 | -1.39% | 15.3만 |
|---|
| 2026.07.13 | ₩58,970 | ₩59,867 | ₩57,898 | ₩58,501 | -0.79% | 18.8만 |
|---|
| 2026.07.10 | ₩57,872 | ₩58,581 | ₩57,872 | ₩58,434 | +0.97% | 15.7만 |
|---|
| 2026.07.09 | ₩58,421 | ₩58,822 | ₩56,653 | ₩57,778 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩57,764 | ₩59,278 | ₩57,764 | ₩58,715 | +1.65% | 28.5만 |
|---|
| 2026.07.07 | ₩57,001 | ₩57,872 | ₩57,001 | ₩57,269 | +0.47% | 24.9만 |
|---|
| 2026.07.06 | ₩55,434 | ₩56,840 | ₩55,434 | ₩56,385 | +1.72% | 22.4만 |
|---|
| 2026.07.02 | ₩54,885 | ₩55,675 | ₩54,751 | ₩55,461 | +1.05% | 22.7만 |
|---|
| 2026.07.01 | ₩55,474 | ₩56,023 | ₩54,309 | ₩54,456 | -1.83% | 25.8만 |
|---|
| 2026.06.30 | ₩55,233 | ₩56,238 | ₩55,233 | ₩55,340 | +0.19% | 19.5만 |
|---|
| 2026.06.29 | ₩56,050 | ₩56,747 | ₩55,233 | ₩55,648 | -0.72% | 32.6만 |
|---|
| 2026.06.26 | ₩54,898 | ₩56,211 | ₩54,684 | ₩56,144 | +2.27% | 44.4만 |
|---|
| 2026.06.25 | ₩55,474 | ₩55,943 | ₩54,697 | ₩55,434 | -0.07% | 28.3만 |
|---|
| 2026.06.24 | ₩56,385 | ₩56,385 | ₩54,550 | ₩55,113 | -2.26% | 33.4만 |
|---|
| 2026.06.23 | ₩56,840 | ₩58,889 | ₩56,773 | ₩57,095 | +0.45% | 33.7만 |
|---|
| 2026.06.22 | ₩56,452 | ₩57,068 | ₩55,635 | ₩56,800 | +0.62% | 28.1만 |
|---|
| 2026.06.18 | ₩56,880 | ₩57,229 | ₩55,648 | ₩56,720 | -0.28% | 113만 |
|---|
| 2026.06.17 | ₩58,675 | ₩58,675 | ₩56,639 | ₩56,827 | -3.15% | 25.1만 |
|---|
| 2026.06.16 | ₩57,470 | ₩58,916 | ₩57,389 | ₩57,778 | +0.54% | 23.2만 |
|---|
| 2026.06.15 | ₩58,247 | ₩59,586 | ₩57,577 | ₩57,764 | -0.83% | 21만 |
|---|
| 2026.06.12 | ₩57,925 | ₩59,626 | ₩57,724 | ₩58,876 | +1.64% | 19.8만 |
|---|
| 2026.06.11 | ₩57,952 | ₩58,635 | ₩56,894 | ₩57,697 | -0.44% | 14.9만 |
|---|
| 2026.06.10 | ₩57,309 | ₩58,354 | ₩56,988 | ₩57,322 | +0.02% | 13.3만 |
|---|
| 2026.06.09 | ₩57,684 | ₩58,273 | ₩56,693 | ₩57,389 | -0.51% | 17.3만 |
|---|
| 2026.06.08 | ₩56,372 | ₩57,764 | ₩56,211 | ₩57,590 | +2.16% | 20만 |
|---|
| 2026.06.05 | ₩56,519 | ₩56,519 | ₩55,086 | ₩55,769 | -1.33% | 24.6만 |
|---|
| 2026.06.04 | ₩55,260 | ₩56,599 | ₩55,180 | ₩56,372 | +2.01% | 13.6만 |
|---|
| 2026.06.03 | ₩56,666 | ₩57,028 | ₩55,032 | ₩55,126 | -2.72% | 22.3만 |
|---|
| 2026.06.02 | ₩56,345 | ₩57,912 | ₩56,345 | ₩56,532 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩56,398 | ₩56,398 | ₩55,380 | ₩55,916 | -0.85% | 21.9만 |
|---|
| 2026.05.29 | ₩56,251 | ₩57,175 | ₩55,702 | ₩55,769 | -0.86% | 19.5만 |
|---|
| 2026.05.28 | ₩56,104 | ₩56,559 | ₩55,488 | ₩56,211 | +0.19% | 17.2만 |
|---|
| 2026.05.27 | ₩57,604 | ₩58,019 | ₩56,197 | ₩56,492 | -1.93% | 15.9만 |
|---|
| 2026.05.26 | ₩57,322 | ₩59,358 | ₩57,122 | ₩58,220 | +1.57% | 17.6만 |
|---|
| 2026.05.22 | ₩57,229 | ₩58,260 | ₩56,599 | ₩57,229 | 0.00% | 17.5만 |
|---|
| 2026.05.21 | ₩58,260 | ₩59,131 | ₩57,242 | ₩57,590 | -1.15% | 21만 |
|---|
| 2026.05.20 | ₩56,559 | ₩58,006 | ₩56,546 | ₩57,778 | +2.15% | 17.6만 |
|---|
| 2026.05.19 | ₩56,747 | ₩57,389 | ₩56,130 | ₩56,251 | -0.87% | 19.4만 |
|---|
| 2026.05.18 | ₩56,465 | ₩57,845 | ₩56,023 | ₩56,921 | +0.81% | 21만 |
|---|
| 2026.05.15 | ₩56,452 | ₩56,907 | ₩55,581 | ₩56,479 | +0.05% | 20.6만 |
|---|
| 2026.05.14 | ₩56,465 | ₩57,336 | ₩55,689 | ₩57,081 | +1.09% | 14.3만 |
|---|
| 2026.05.13 | ₩56,224 | ₩58,220 | ₩55,702 | ₩56,398 | +0.31% | 24.5만 |
|---|
| 2026.05.12 | ₩57,001 | ₩57,497 | ₩55,729 | ₩56,666 | -0.59% | 19.6만 |
|---|
| 2026.05.11 | ₩56,894 | ₩57,644 | ₩55,514 | ₩56,827 | -0.12% | 23.3만 |
|---|
| 2026.05.08 | ₩56,894 | ₩57,523 | ₩56,251 | ₩56,733 | -0.28% | 20.7만 |
|---|
| 2026.05.07 | ₩56,947 | ₩56,988 | ₩53,961 | ₩56,988 | +0.07% | 46.7만 |
|---|
| 2026.05.06 | ₩61,206 | ₩61,943 | ₩57,041 | ₩57,805 | -5.56% | 57.3만 |
|---|
| 2026.05.05 | ₩66,323 | ₩67,474 | ₩65,465 | ₩65,492 | -1.25% | 25만 |
|---|
| 2026.05.04 | ₩65,974 | ₩66,564 | ₩65,439 | ₩66,189 | +0.32% | 16.7만 |
|---|
| 2026.05.01 | ₩65,586 | ₩66,309 | ₩63,992 | ₩66,015 | +0.65% | 39만 |
|---|
| 2026.04.30 | ₩65,131 | ₩66,108 | ₩65,131 | ₩65,800 | +1.03% | 17.2만 |
|---|
| 2026.04.29 | ₩66,001 | ₩66,215 | ₩64,742 | ₩65,666 | -0.51% | 16.4만 |
|---|
| 2026.04.28 | ₩66,376 | ₩66,617 | ₩65,010 | ₩65,760 | -0.93% | 19.5만 |
|---|
| 2026.04.27 | ₩65,251 | ₩66,215 | ₩65,090 | ₩65,787 | +0.82% | 26만 |
|---|
| 2026.04.24 | ₩64,501 | ₩65,720 | ₩63,416 | ₩64,983 | +0.75% | 24.9만 |
|---|
| 2026.04.23 | ₩62,546 | ₩64,756 | ₩62,023 | ₩64,622 | +3.32% | 54.9만 |
|---|
| 2026.04.22 | ₩63,430 | ₩64,086 | ₩62,050 | ₩62,318 | -1.75% | 41.2만 |
|---|
| 2026.04.21 | ₩63,858 | ₩66,885 | ₩62,800 | ₩62,840 | -1.59% | 28.3만 |
|---|
| 2026.04.20 | ₩64,073 | ₩64,595 | ₩63,349 | ₩63,657 | -0.65% | 23만 |
|---|
| 2026.04.17 | ₩64,354 | ₩65,653 | ₩63,457 | ₩64,943 | +0.92% | 18.9만 |
|---|
| 2026.04.16 | ₩65,613 | ₩66,390 | ₩64,823 | ₩65,117 | -0.76% | 16.6만 |
|---|
| 2026.04.15 | ₩65,827 | ₩66,992 | ₩65,720 | ₩66,001 | +0.26% | 8.8만 |
|---|
| 2026.04.14 | ₩66,805 | ₩67,073 | ₩66,041 | ₩66,269 | -0.80% | 11.4만 |
|---|
| 2026.04.13 | ₩66,885 | ₩67,274 | ₩66,175 | ₩66,979 | +0.14% | 14.8만 |
|---|
| 2026.04.10 | ₩66,122 | ₩66,765 | ₩64,930 | ₩66,657 | +0.81% | 14.8만 |
|---|
| 2026.04.09 | ₩66,135 | ₩67,341 | ₩65,707 | ₩66,122 | -0.02% | 21.6만 |
|---|
| 2026.04.08 | ₩65,131 | ₩66,202 | ₩64,340 | ₩66,082 | +1.46% | 31.6만 |
|---|
| 2026.04.07 | ₩64,287 | ₩65,305 | ₩63,577 | ₩64,849 | +0.87% | 23만 |
|---|
| 2026.04.06 | ₩62,733 | ₩64,207 | ₩62,666 | ₩64,193 | +2.33% | 14.5만 |
|---|
| 2026.04.02 | ₩62,613 | ₩64,180 | ₩62,613 | ₩63,269 | +1.05% | 13.9만 |
|---|
| 2026.04.01 | ₩62,465 | ₩63,845 | ₩61,796 | ₩62,599 | +0.21% | 23.7만 |
|---|
| 2026.03.31 | ₩61,073 | ₩63,015 | ₩61,073 | ₩62,800 | +2.83% | 18.2만 |
|---|
| 2026.03.30 | ₩62,265 | ₩62,265 | ₩60,215 | ₩60,430 | -2.95% | 13.1만 |
|---|
| 2026.03.27 | ₩61,809 | ₩62,532 | ₩61,555 | ₩61,608 | -0.33% | 17.5만 |
|---|
| 2026.03.26 | ₩60,845 | ₩62,144 | ₩60,845 | ₩62,010 | +1.92% | 10.8만 |
|---|
| 2026.03.25 | ₩61,059 | ₩61,608 | ₩60,791 | ₩61,421 | +0.59% | 9.5만 |
|---|
| 2026.03.24 | ₩60,296 | ₩61,407 | ₩60,296 | ₩60,912 | +1.02% | 20.6만 |
|---|
| 2026.03.23 | ₩59,867 | ₩61,206 | ₩59,144 | ₩60,845 | +1.63% | 15.2만 |
|---|
| 2026.03.20 | ₩60,242 | ₩60,537 | ₩58,822 | ₩59,171 | -1.78% | 38.8만 |
|---|
| 2026.03.19 | ₩57,590 | ₩60,336 | ₩57,376 | ₩59,800 | +3.84% | 21.7만 |
|---|
| 2026.03.18 | ₩58,367 | ₩59,184 | ₩57,711 | ₩57,952 | -0.71% | 22.6만 |
|---|
| 2026.03.17 | ₩58,193 | ₩59,706 | ₩58,193 | ₩58,742 | +0.94% | 15.5만 |
|---|
| 2026.03.16 | ₩56,854 | ₩58,260 | ₩56,854 | ₩57,644 | +1.39% | 16.7만 |
|---|
| 2026.03.13 | ₩57,430 | ₩58,193 | ₩56,318 | ₩57,189 | -0.42% | 16.8만 |
|---|
| 2026.03.12 | ₩59,412 | ₩59,412 | ₩57,215 | ₩57,577 | -3.09% | 16.8만 |
|---|
| 2026.03.11 | ₩60,349 | ₩61,287 | ₩59,157 | ₩59,921 | -0.71% | 17.8만 |
|---|
| 2026.03.10 | ₩60,805 | ₩62,090 | ₩59,479 | ₩61,903 | +1.81% | 24.2만 |
|---|
| 2026.03.09 | ₩59,412 | ₩61,407 | ₩58,461 | ₩61,381 | +3.31% | 20.4만 |
|---|
| 2026.03.06 | ₩59,854 | ₩60,014 | ₩59,010 | ₩59,733 | -0.20% | 14.1만 |
|---|
| 2026.03.05 | ₩59,881 | ₩60,898 | ₩58,581 | ₩59,680 | -0.34% | 19.4만 |
|---|
| 2026.03.04 | ₩60,550 | ₩61,206 | ₩59,653 | ₩60,095 | -0.75% | 20만 |
|---|
| 2026.03.03 | ₩61,287 | ₩61,930 | ₩59,907 | ₩61,006 | -0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩64,608 | ₩64,608 | ₩61,166 | ₩62,894 | -2.65% | 30.2만 |
|---|
| 2026.02.27 | ₩65,680 | ₩65,680 | ₩61,501 | ₩63,885 | -2.73% | 42.7만 |
|---|
| 2026.02.26 | ₩61,006 | ₩66,363 | ₩60,269 | ₩64,287 | +5.38% | 40.7만 |
|---|
| 2026.02.25 | ₩63,055 | ₩63,470 | ₩61,206 | ₩62,559 | -0.79% | 15.3만 |
|---|
| 2026.02.24 | ₩62,787 | ₩63,483 | ₩62,157 | ₩62,747 | -0.06% | 25.6만 |
|---|
| 2026.02.23 | ₩62,372 | ₩63,483 | ₩61,648 | ₩62,506 | +0.21% | 22만 |
|---|
| 2026.02.20 | ₩62,425 | ₩62,948 | ₩61,287 | ₩62,425 | 0.00% | 14.7만 |
|---|
| 2026.02.19 | ₩61,956 | ₩62,867 | ₩61,595 | ₩62,827 | +1.41% | 26.4만 |
|---|
| 2026.02.18 | ₩60,939 | ₩62,050 | ₩60,617 | ₩61,608 | +1.10% | 18.9만 |
|---|
| 2026.02.17 | ₩59,398 | ₩59,506 | ₩57,979 | ₩59,198 | -0.34% | 22.1만 |
|---|
| 2026.02.13 | ₩58,903 | ₩60,376 | ₩58,756 | ₩59,064 | +0.27% | 20만 |
|---|
| 2026.02.12 | ₩61,193 | ₩61,193 | ₩58,434 | ₩59,278 | -3.13% | 10.9만 |
|---|
| 2026.02.11 | ₩61,220 | ₩61,662 | ₩60,001 | ₩60,818 | -0.66% | 19.4만 |
|---|
| 2026.02.10 | ₩60,497 | ₩61,006 | ₩59,198 | ₩59,948 | -0.91% | 10.8만 |
|---|
| 2026.02.09 | ₩60,148 | ₩61,541 | ₩60,055 | ₩60,269 | +0.20% | 21.4만 |
|---|
| 2026.02.06 | ₩59,184 | ₩60,684 | ₩59,184 | ₩60,269 | +1.83% | 22.7만 |
|---|
| 2026.02.05 | ₩58,876 | ₩60,604 | ₩58,180 | ₩59,023 | +0.25% | 20.1만 |
|---|
| 2026.02.04 | ₩60,925 | ₩61,581 | ₩58,970 | ₩59,934 | -1.63% | 20.2만 |
|---|
| 2026.02.03 | ₩59,425 | ₩61,019 | ₩59,425 | ₩60,738 | +2.21% | 11.9만 |
|---|
| 2026.02.02 | ₩58,046 | ₩59,680 | ₩57,805 | ₩59,264 | +2.10% | 32.6만 |
|---|
| 2026.01.30 | ₩59,385 | ₩60,095 | ₩57,979 | ₩58,876 | -0.86% | 31.1만 |
|---|
| 2026.01.29 | ₩59,961 | ₩61,180 | ₩59,345 | ₩60,175 | +0.36% | 15.6만 |
|---|
| 2026.01.28 | ₩60,698 | ₩61,006 | ₩58,260 | ₩59,131 | -2.58% | 21.9만 |
|---|
| 2026.01.27 | ₩59,345 | ₩60,805 | ₩59,331 | ₩60,269 | +1.56% | 30.2만 |
|---|
| 2026.01.26 | ₩59,211 | ₩60,644 | ₩58,622 | ₩59,198 | -0.02% | 35.7만 |
|---|
| 2026.01.23 | ₩57,296 | ₩59,666 | ₩56,639 | ₩58,595 | +2.27% | 39.3만 |
|---|
| 2026.01.22 | ₩55,943 | ₩56,264 | ₩55,581 | ₩56,077 | +0.24% | 18.5만 |
|---|
| 2026.01.21 | ₩54,845 | ₩56,184 | ₩54,845 | ₩55,782 | +1.71% | 17.8만 |
|---|
| 2026.01.20 | ₩53,840 | ₩54,242 | ₩53,130 | ₩53,947 | +0.20% | 14.8만 |
|---|
| 2026.01.16 | ₩54,671 | ₩54,912 | ₩53,599 | ₩53,813 | -1.57% | 10.4만 |
|---|
| 2026.01.15 | ₩53,974 | ₩55,380 | ₩53,305 | ₩54,845 | +1.61% | 17.8만 |
|---|
| 2026.01.14 | ₩53,706 | ₩54,872 | ₩53,372 | ₩54,028 | +0.60% | 14만 |
|---|
| 2026.01.13 | ₩54,028 | ₩54,376 | ₩53,372 | ₩53,412 | -1.14% | 9.7만 |
|---|
| 2026.01.12 | ₩53,854 | ₩54,041 | ₩52,568 | ₩53,599 | -0.47% | 10만 |
|---|
| 2026.01.09 | ₩53,452 | ₩54,845 | ₩53,452 | ₩53,760 | +0.58% | 14.9만 |
|---|
| 2026.01.08 | ₩51,215 | ₩53,519 | ₩51,148 | ₩53,398 | +4.26% | 15.4만 |
|---|
| 2026.01.07 | ₩52,729 | ₩53,305 | ₩50,974 | ₩51,068 | -3.15% | 13.2만 |
|---|
| 2026.01.06 | ₩51,456 | ₩52,903 | ₩51,282 | ₩52,729 | +2.47% | 18.4만 |
|---|
| 2026.01.05 | ₩50,894 | ₩52,447 | ₩50,171 | ₩51,697 | +1.58% | 23.4만 |
|---|
| 2026.01.02 | ₩48,992 | ₩50,626 | ₩48,724 | ₩50,010 | +2.08% | 18.1만 |
|---|
| 2025.12.31 | ₩49,099 | ₩49,554 | ₩48,229 | ₩49,046 | -0.11% | 15.6만 |
|---|
| 2025.12.30 | ₩48,751 | ₩49,380 | ₩48,711 | ₩49,126 | +0.77% | 11.3만 |
|---|
| 2025.12.29 | ₩49,354 | ₩49,354 | ₩48,697 | ₩48,751 | -1.22% | 8.1만 |
|---|
| 2025.12.26 | ₩48,925 | ₩49,300 | ₩48,202 | ₩49,046 | +0.25% | 11.5만 |
|---|
| 2025.12.24 | ₩48,496 | ₩49,340 | ₩48,296 | ₩48,671 | +0.36% | 7.7만 |
|---|
| 2025.12.23 | ₩48,979 | ₩49,621 | ₩48,416 | ₩48,644 | -0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩48,804 | ₩49,836 | ₩48,791 | ₩48,938 | +0.27% | 20.6만 |
|---|
| 2025.12.19 | ₩47,987 | ₩48,992 | ₩47,746 | ₩48,711 | +1.51% | 39.9만 |
|---|
| 2025.12.18 | ₩49,206 | ₩49,206 | ₩47,746 | ₩47,813 | -2.83% | 14.7만 |
|---|
| 2025.12.17 | ₩48,550 | ₩49,367 | ₩48,148 | ₩48,804 | +0.52% | 13.1만 |
|---|
| 2025.12.16 | ₩50,090 | ₩50,090 | ₩48,148 | ₩48,617 | -2.94% | 21만 |
|---|
| 2025.12.15 | ₩50,224 | ₩51,054 | ₩50,037 | ₩50,371 | +0.29% | 18.8만 |
|---|
| 2025.12.12 | ₩50,264 | ₩50,693 | ₩49,447 | ₩49,702 | -1.12% | 17.8만 |
|---|
| 2025.12.11 | ₩48,617 | ₩50,104 | ₩48,081 | ₩50,077 | +3.00% | 15.9만 |
|---|
| 2025.12.10 | ₩48,778 | ₩49,260 | ₩48,282 | ₩48,737 | -0.08% | 15.2만 |
|---|
| 2025.12.09 | ₩48,724 | ₩49,447 | ₩47,907 | ₩48,684 | -0.08% | 13.7만 |
|---|
| 2025.12.08 | ₩48,871 | ₩49,568 | ₩48,309 | ₩48,376 | -1.01% | 17.1만 |
|---|
| 2025.12.05 | ₩50,171 | ₩50,599 | ₩48,925 | ₩49,072 | -2.19% | 14.5만 |
|---|
| 2025.12.04 | ₩49,742 | ₩50,773 | ₩49,621 | ₩50,010 | +0.54% | 14.7만 |
|---|
| 2025.12.03 | ₩48,898 | ₩50,492 | ₩48,577 | ₩50,077 | +2.41% | 14.7만 |
|---|
| 2025.12.02 | ₩49,849 | ₩49,849 | ₩48,162 | ₩48,443 | -2.82% | 16만 |
|---|
| 2025.12.01 | ₩50,010 | ₩50,907 | ₩49,729 | ₩49,836 | -0.35% | 17.8만 |
|---|
| 2025.11.28 | ₩50,144 | ₩50,720 | ₩49,889 | ₩50,238 | +0.19% | 8.5만 |
|---|
| 2025.11.26 | ₩50,050 | ₩51,215 | ₩49,929 | ₩49,983 | -0.13% | 30.9만 |
|---|
| 2025.11.25 | ₩49,782 | ₩50,452 | ₩48,737 | ₩50,224 | +0.89% | 20.7만 |
|---|
| 2025.11.24 | ₩49,059 | ₩49,528 | ₩48,737 | ₩49,260 | +0.41% | 12.6만 |
|---|
| 2025.11.21 | ₩48,965 | ₩49,796 | ₩48,389 | ₩49,367 | +0.82% | 22.8만 |
|---|
| 2025.11.20 | ₩50,117 | ₩51,269 | ₩49,046 | ₩49,112 | -2.00% | 21.5만 |
|---|
| 2025.11.19 | ₩49,354 | ₩50,077 | ₩49,005 | ₩49,621 | +0.54% | 15.2만 |
|---|
| 2025.11.18 | ₩49,903 | ₩50,813 | ₩49,554 | ₩49,903 | 0.00% | 14.9만 |
|---|
| 2025.11.17 | ₩51,604 | ₩52,474 | ₩49,474 | ₩49,662 | -3.76% | 23.4만 |
|---|
| 2025.11.14 | ₩50,733 | ₩52,528 | ₩50,278 | ₩52,019 | +2.53% | 35.8만 |
|---|
| 2025.11.13 | ₩50,546 | ₩51,791 | ₩49,782 | ₩50,840 | +0.58% | 21만 |
|---|
| 2025.11.12 | ₩51,108 | ₩52,313 | ₩50,546 | ₩50,599 | -1.00% | 21만 |
|---|
| 2025.11.11 | ₩50,546 | ₩52,434 | ₩50,345 | ₩51,550 | +1.99% | 23.9만 |
|---|
| 2025.11.10 | ₩50,184 | ₩51,028 | ₩49,287 | ₩50,813 | +1.25% | 21.2만 |
|---|
| 2025.11.07 | ₩51,001 | ₩51,898 | ₩49,179 | ₩49,541 | -2.86% | 21.5만 |
|---|
| 2025.11.06 | ₩52,233 | ₩53,010 | ₩49,742 | ₩50,813 | -2.72% | 36.7만 |
|---|
| 2025.11.05 | ₩55,434 | ₩55,434 | ₩46,916 | ₩51,898 | -6.38% | 39.3만 |
|---|
| 2025.11.04 | ₩56,452 | ₩56,452 | ₩54,309 | ₩55,273 | -2.09% | 21.3만 |
|---|
| 2025.11.03 | ₩54,644 | ₩57,443 | ₩54,242 | ₩57,202 | +4.68% | 53.8만 |
|---|
| 2025.10.31 | ₩53,452 | ₩54,778 | ₩53,077 | ₩54,510 | +1.98% | 46.3만 |
|---|
| 2025.10.30 | ₩52,139 | ₩53,693 | ₩52,019 | ₩53,532 | +2.67% | 12.6만 |
|---|
| 2025.10.29 | ₩51,751 | ₩52,836 | ₩51,738 | ₩52,327 | +1.11% | 13.3만 |
|---|
| 2025.10.28 | ₩51,470 | ₩51,898 | ₩50,961 | ₩51,510 | +0.08% | 9.6만 |
|---|
| 2025.10.27 | ₩53,050 | ₩53,398 | ₩51,630 | ₩51,684 | -2.58% | 11.1만 |
|---|
| 2025.10.24 | ₩55,461 | ₩56,331 | ₩52,970 | ₩53,063 | -4.32% | 12.4만 |
|---|
| 2025.10.23 | ₩52,903 | ₩55,809 | ₩52,796 | ₩55,541 | +4.99% | 26.1만 |
|---|
| 2025.10.22 | ₩52,220 | ₩52,608 | ₩51,537 | ₩52,300 | +0.15% | 15.1만 |
|---|
| 2025.10.21 | ₩52,180 | ₩52,635 | ₩51,684 | ₩51,885 | -0.56% | 15.3만 |
|---|
| 2025.10.20 | ₩51,162 | ₩52,327 | ₩51,121 | ₩52,180 | +1.99% | 16.3만 |
|---|
| 2025.10.17 | ₩51,496 | ₩51,684 | ₩50,492 | ₩51,162 | -0.65% | 17.5만 |
|---|
| 2025.10.16 | ₩52,059 | ₩52,662 | ₩51,738 | ₩51,845 | -0.41% | 13.9만 |
|---|
| 2025.10.15 | ₩51,818 | ₩52,555 | ₩51,068 | ₩52,005 | +0.36% | 17.5만 |
|---|
| 2025.10.14 | ₩49,956 | ₩51,389 | ₩49,916 | ₩51,229 | +2.55% | 19.8만 |
|---|
| 2025.10.13 | ₩50,171 | ₩50,479 | ₩49,662 | ₩50,398 | +0.45% | 9.1만 |
|---|
| 2025.10.10 | ₩49,782 | ₩50,934 | ₩49,313 | ₩49,340 | -0.89% | 21.9만 |
|---|