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 | ₩54,879 | ₩54,893 | ₩53,954 | ₩54,571 | -0.56% | 14만 |
| 2026.10.08 | ₩54,558 | ₩54,759 | ₩53,404 | ₩54,504 | -0.10% | 15.5만 |
| 2026.10.07 | ₩54,048 | ₩54,263 | ₩52,774 | ₩53,592 | -0.84% | 21만 |
| 2026.10.06 | ₩54,665 | ₩54,665 | ₩52,962 | ₩54,061 | -1.10% | 21.6만 |
| 2026.10.05 | ₩53,967 | ₩55,416 | ₩53,967 | ₩54,222 | +0.47% | 25.3만 |
| 2026.10.02 | ₩53,994 | ₩54,692 | ₩53,807 | ₩53,994 | 0.00% | 15.3만 |
| 2026.10.01 | ₩54,826 | ₩54,893 | ₩53,525 | ₩54,048 | -1.42% | 15.4만 |
| 2026.09.30 | ₩55,054 | ₩55,215 | ₩53,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,611 |
| -0.80% |
| 22.2만 |
| 2026.09.29 | ₩55,899 | ₩56,569 | ₩54,866 | ₩54,960 | -1.68% | 19.4만 |
|---|
| 2026.09.28 | ₩57,575 | ₩58,179 | ₩56,502 | ₩56,542 | -1.79% | 16.4만 |
|---|
| 2026.09.25 | ₩56,382 | ₩57,602 | ₩56,194 | ₩57,159 | +1.38% | 19.4만 |
|---|
| 2026.09.24 | ₩57,669 | ₩58,098 | ₩56,489 | ₩56,730 | -1.63% | 20.4만 |
|---|
| 2026.09.23 | ₩57,615 | ₩57,669 | ₩56,730 | ₩57,414 | -0.35% | 19.5만 |
|---|
| 2026.09.22 | ₩56,314 | ₩57,669 | ₩55,738 | ₩57,387 | +1.91% | 41.1만 |
|---|
| 2026.09.21 | ₩55,751 | ₩56,314 | ₩55,121 | ₩56,274 | +0.94% | 23.3만 |
|---|
| 2026.09.18 | ₩55,470 | ₩56,301 | ₩55,094 | ₩55,966 | +0.89% | 152.5만 |
|---|
| 2026.09.17 | ₩55,671 | ₩56,113 | ₩55,295 | ₩55,537 | -0.24% | 20만 |
|---|
| 2026.09.16 | ₩56,355 | ₩56,838 | ₩54,598 | ₩55,429 | -1.64% | 30.8만 |
|---|
| 2026.09.15 | ₩56,489 | ₩57,079 | ₩55,966 | ₩56,730 | +0.43% | 28.7만 |
|---|
| 2026.09.14 | ₩57,039 | ₩57,736 | ₩55,872 | ₩56,234 | -1.41% | 32.4만 |
|---|
| 2026.09.11 | ₩57,803 | ₩57,884 | ₩56,435 | ₩57,267 | -0.93% | 17.2만 |
|---|
| 2026.09.10 | ₩58,447 | ₩58,447 | ₩56,663 | ₩57,334 | -1.90% | 18만 |
|---|
| 2026.09.09 | ₩59,185 | ₩59,225 | ₩57,709 | ₩57,964 | -2.06% | 22.5만 |
|---|
| 2026.09.08 | ₩58,353 | ₩59,573 | ₩58,045 | ₩58,501 | +0.25% | 32.9만 |
|---|
| 2026.09.04 | ₩58,085 | ₩58,594 | ₩57,079 | ₩58,098 | +0.02% | 18.8만 |
|---|
| 2026.09.03 | ₩61,250 | ₩61,250 | ₩58,259 | ₩58,608 | -4.31% | 27.6만 |
|---|
| 2026.09.02 | ₩59,842 | ₩61,625 | ₩59,842 | ₩60,606 | +1.28% | 30.8만 |
|---|
| 2026.09.01 | ₩61,169 | ₩61,813 | ₩60,432 | ₩60,821 | -0.57% | 35.7만 |
|---|
| 2026.08.31 | ₩59,171 | ₩61,639 | ₩56,382 | ₩60,874 | +2.88% | 32.7만 |
|---|
| 2026.08.28 | ₩61,585 | ₩61,585 | ₩58,433 | ₩58,648 | -4.77% | 23.3만 |
|---|
| 2026.08.27 | ₩60,029 | ₩62,055 | ₩59,386 | ₩61,505 | +2.46% | 23.8만 |
|---|
| 2026.08.26 | ₩61,102 | ₩61,961 | ₩59,882 | ₩60,418 | -1.12% | 31.6만 |
|---|
| 2026.08.25 | ₩61,411 | ₩62,484 | ₩61,089 | ₩61,558 | +0.24% | 30.6만 |
|---|
| 2026.08.24 | ₩60,700 | ₩61,719 | ₩60,070 | ₩61,625 | +1.52% | 25.1만 |
|---|
| 2026.08.21 | ₩61,196 | ₩63,490 | ₩60,083 | ₩60,740 | -0.75% | 20.1만 |
|---|
| 2026.08.20 | ₩62,967 | ₩63,101 | ₩61,518 | ₩61,612 | -2.15% | 20.4만 |
|---|
| 2026.08.19 | ₩61,974 | ₩63,034 | ₩61,478 | ₩62,645 | +1.08% | 30.1만 |
|---|
| 2026.08.18 | ₩62,041 | ₩62,524 | ₩61,035 | ₩61,545 | -0.80% | 22.4만 |
|---|
| 2026.08.17 | ₩62,604 | ₩62,739 | ₩61,666 | ₩61,894 | -1.14% | 13.1만 |
|---|
| 2026.08.14 | ₩62,390 | ₩63,221 | ₩62,189 | ₩62,403 | +0.02% | 16.7만 |
|---|
| 2026.08.13 | ₩61,759 | ₩62,524 | ₩61,156 | ₩62,336 | +0.93% | 20만 |
|---|
| 2026.08.12 | ₩61,947 | ₩62,457 | ₩61,223 | ₩61,599 | -0.56% | 20.3만 |
|---|
| 2026.08.11 | ₩62,752 | ₩63,262 | ₩61,464 | ₩61,920 | -1.33% | 17.2만 |
|---|
| 2026.08.10 | ₩61,371 | ₩62,859 | ₩61,357 | ₩62,403 | +1.68% | 23.6만 |
|---|
| 2026.08.07 | ₩59,775 | ₩61,800 | ₩59,506 | ₩61,371 | +2.67% | 20.9만 |
|---|
| 2026.08.06 | ₩61,035 | ₩62,336 | ₩60,070 | ₩60,365 | -1.10% | 26.4만 |
|---|
| 2026.08.05 | ₩60,874 | ₩61,169 | ₩55,845 | ₩59,332 | -2.53% | 51.1만 |
|---|
| 2026.08.04 | ₩61,102 | ₩64,254 | ₩60,512 | ₩64,026 | +4.78% | 25.9만 |
|---|
| 2026.08.03 | ₩60,351 | ₩61,371 | ₩59,815 | ₩61,250 | +1.49% | 23.5만 |
|---|
| 2026.07.31 | ₩60,271 | ₩61,169 | ₩58,983 | ₩60,780 | +0.85% | 15.7만 |
|---|
| 2026.07.30 | ₩60,485 | ₩61,277 | ₩59,399 | ₩59,976 | -0.84% | 17.9만 |
|---|
| 2026.07.29 | ₩61,424 | ₩61,733 | ₩59,627 | ₩60,244 | -1.92% | 20만 |
|---|
| 2026.07.28 | ₩61,894 | ₩61,934 | ₩60,512 | ₩60,821 | -1.73% | 13만 |
|---|
| 2026.07.27 | ₩61,451 | ₩62,363 | ₩60,861 | ₩61,840 | +0.63% | 14.4만 |
|---|
| 2026.07.24 | ₩61,143 | ₩61,907 | ₩61,076 | ₩61,304 | +0.26% | 12.6만 |
|---|
| 2026.07.23 | ₩61,518 | ₩61,518 | ₩59,962 | ₩60,566 | -1.55% | 17.2만 |
|---|
| 2026.07.22 | ₩60,552 | ₩62,363 | ₩60,204 | ₩60,472 | -0.13% | 12.8만 |
|---|
| 2026.07.21 | ₩59,117 | ₩61,062 | ₩58,608 | ₩60,539 | +2.40% | 13.9만 |
|---|
| 2026.07.20 | ₩59,117 | ₩60,029 | ₩58,742 | ₩59,225 | +0.18% | 18.5만 |
|---|
| 2026.07.17 | ₩59,077 | ₩59,694 | ₩58,608 | ₩59,238 | +0.27% | 19.1만 |
|---|
| 2026.07.16 | ₩58,648 | ₩59,734 | ₩58,594 | ₩59,480 | +1.42% | 15.8만 |
|---|
| 2026.07.15 | ₩58,366 | ₩59,077 | ₩58,004 | ₩58,849 | +0.83% | 12.7만 |
|---|
| 2026.07.14 | ₩58,957 | ₩59,694 | ₩57,897 | ₩58,138 | -1.39% | 15.3만 |
|---|
| 2026.07.13 | ₩59,050 | ₩59,949 | ₩57,977 | ₩58,581 | -0.79% | 18.8만 |
|---|
| 2026.07.10 | ₩57,951 | ₩58,661 | ₩57,951 | ₩58,514 | +0.97% | 15.7만 |
|---|
| 2026.07.09 | ₩58,501 | ₩58,903 | ₩56,730 | ₩57,857 | -1.10% | 24.2만 |
|---|
| 2026.07.08 | ₩57,843 | ₩59,359 | ₩57,843 | ₩58,796 | +1.65% | 28.5만 |
|---|
| 2026.07.07 | ₩57,079 | ₩57,951 | ₩57,079 | ₩57,347 | +0.47% | 24.9만 |
|---|
| 2026.07.06 | ₩55,510 | ₩56,918 | ₩55,510 | ₩56,462 | +1.72% | 22.4만 |
|---|
| 2026.07.02 | ₩54,960 | ₩55,751 | ₩54,826 | ₩55,537 | +1.05% | 22.7만 |
|---|
| 2026.07.01 | ₩55,550 | ₩56,100 | ₩54,383 | ₩54,531 | -1.83% | 25.8만 |
|---|
| 2026.06.30 | ₩55,309 | ₩56,314 | ₩55,309 | ₩55,416 | +0.19% | 19.5만 |
|---|
| 2026.06.29 | ₩56,127 | ₩56,824 | ₩55,309 | ₩55,724 | -0.72% | 32.6만 |
|---|
| 2026.06.26 | ₩54,973 | ₩56,288 | ₩54,759 | ₩56,221 | +2.27% | 44.4만 |
|---|
| 2026.06.25 | ₩55,550 | ₩56,019 | ₩54,772 | ₩55,510 | -0.07% | 28.3만 |
|---|
| 2026.06.24 | ₩56,462 | ₩56,462 | ₩54,625 | ₩55,188 | -2.26% | 33.4만 |
|---|
| 2026.06.23 | ₩56,918 | ₩58,970 | ₩56,851 | ₩57,173 | +0.45% | 33.7만 |
|---|
| 2026.06.22 | ₩56,529 | ₩57,146 | ₩55,711 | ₩56,878 | +0.62% | 28.1만 |
|---|
| 2026.06.18 | ₩56,958 | ₩57,307 | ₩55,724 | ₩56,797 | -0.28% | 113만 |
|---|
| 2026.06.17 | ₩58,755 | ₩58,755 | ₩56,717 | ₩56,905 | -3.15% | 25.1만 |
|---|
| 2026.06.16 | ₩57,548 | ₩58,997 | ₩57,468 | ₩57,857 | +0.54% | 23.2만 |
|---|
| 2026.06.15 | ₩58,326 | ₩59,667 | ₩57,656 | ₩57,843 | -0.83% | 21만 |
|---|
| 2026.06.12 | ₩58,004 | ₩59,708 | ₩57,803 | ₩58,957 | +1.64% | 19.8만 |
|---|
| 2026.06.11 | ₩58,031 | ₩58,715 | ₩56,972 | ₩57,776 | -0.44% | 14.9만 |
|---|
| 2026.06.10 | ₩57,387 | ₩58,433 | ₩57,066 | ₩57,401 | +0.02% | 13.3만 |
|---|
| 2026.06.09 | ₩57,763 | ₩58,353 | ₩56,770 | ₩57,468 | -0.51% | 17.3만 |
|---|
| 2026.06.08 | ₩56,449 | ₩57,843 | ₩56,288 | ₩57,669 | +2.16% | 20만 |
|---|
| 2026.06.05 | ₩56,596 | ₩56,596 | ₩55,161 | ₩55,845 | -1.33% | 24.6만 |
|---|
| 2026.06.04 | ₩55,335 | ₩56,677 | ₩55,255 | ₩56,449 | +2.01% | 13.6만 |
|---|
| 2026.06.03 | ₩56,744 | ₩57,106 | ₩55,107 | ₩55,201 | -2.72% | 22.3만 |
|---|
| 2026.06.02 | ₩56,422 | ₩57,991 | ₩56,422 | ₩56,610 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩56,475 | ₩56,475 | ₩55,456 | ₩55,993 | -0.85% | 21.9만 |
|---|
| 2026.05.29 | ₩56,328 | ₩57,253 | ₩55,778 | ₩55,845 | -0.86% | 19.5만 |
|---|
| 2026.05.28 | ₩56,180 | ₩56,636 | ₩55,563 | ₩56,288 | +0.19% | 17.2만 |
|---|
| 2026.05.27 | ₩57,682 | ₩58,098 | ₩56,274 | ₩56,569 | -1.93% | 15.9만 |
|---|
| 2026.05.26 | ₩57,401 | ₩59,439 | ₩57,200 | ₩58,299 | +1.57% | 17.6만 |
|---|
| 2026.05.22 | ₩57,307 | ₩58,340 | ₩56,677 | ₩57,307 | 0.00% | 17.5만 |
|---|
| 2026.05.21 | ₩58,340 | ₩59,211 | ₩57,320 | ₩57,669 | -1.15% | 21만 |
|---|
| 2026.05.20 | ₩56,636 | ₩58,085 | ₩56,623 | ₩57,857 | +2.15% | 17.6만 |
|---|
| 2026.05.19 | ₩56,824 | ₩57,468 | ₩56,207 | ₩56,328 | -0.87% | 19.4만 |
|---|
| 2026.05.18 | ₩56,542 | ₩57,924 | ₩56,100 | ₩56,998 | +0.81% | 21만 |
|---|
| 2026.05.15 | ₩56,529 | ₩56,985 | ₩55,657 | ₩56,556 | +0.05% | 20.6만 |
|---|
| 2026.05.14 | ₩56,542 | ₩57,414 | ₩55,765 | ₩57,159 | +1.09% | 14.3만 |
|---|
| 2026.05.13 | ₩56,301 | ₩58,299 | ₩55,778 | ₩56,475 | +0.31% | 24.5만 |
|---|
| 2026.05.12 | ₩57,079 | ₩57,575 | ₩55,805 | ₩56,744 | -0.59% | 19.6만 |
|---|
| 2026.05.11 | ₩56,972 | ₩57,723 | ₩55,590 | ₩56,905 | -0.12% | 23.3만 |
|---|
| 2026.05.08 | ₩56,972 | ₩57,602 | ₩56,328 | ₩56,811 | -0.28% | 20.7만 |
|---|
| 2026.05.07 | ₩57,025 | ₩57,066 | ₩54,035 | ₩57,066 | +0.07% | 46.7만 |
|---|
| 2026.05.06 | ₩61,290 | ₩62,028 | ₩57,119 | ₩57,884 | -5.56% | 57.3만 |
|---|
| 2026.05.05 | ₩66,413 | ₩67,567 | ₩65,555 | ₩65,582 | -1.25% | 25만 |
|---|
| 2026.05.04 | ₩66,065 | ₩66,655 | ₩65,528 | ₩66,279 | +0.32% | 16.7만 |
|---|
| 2026.05.01 | ₩65,676 | ₩66,400 | ₩64,080 | ₩66,105 | +0.65% | 39만 |
|---|
| 2026.04.30 | ₩65,220 | ₩66,199 | ₩65,220 | ₩65,890 | +1.03% | 17.2만 |
|---|
| 2026.04.29 | ₩66,091 | ₩66,306 | ₩64,831 | ₩65,756 | -0.51% | 16.4만 |
|---|
| 2026.04.28 | ₩66,467 | ₩66,708 | ₩65,099 | ₩65,850 | -0.93% | 19.5만 |
|---|
| 2026.04.27 | ₩65,340 | ₩66,306 | ₩65,179 | ₩65,877 | +0.82% | 26만 |
|---|
| 2026.04.24 | ₩64,589 | ₩65,810 | ₩63,503 | ₩65,072 | +0.75% | 24.9만 |
|---|
| 2026.04.23 | ₩62,631 | ₩64,844 | ₩62,108 | ₩64,710 | +3.32% | 54.9만 |
|---|
| 2026.04.22 | ₩63,516 | ₩64,174 | ₩62,135 | ₩62,403 | -1.75% | 41.2만 |
|---|
| 2026.04.21 | ₩63,946 | ₩66,977 | ₩62,886 | ₩62,926 | -1.59% | 28.3만 |
|---|
| 2026.04.20 | ₩64,160 | ₩64,683 | ₩63,436 | ₩63,744 | -0.65% | 23만 |
|---|
| 2026.04.17 | ₩64,442 | ₩65,743 | ₩63,543 | ₩65,032 | +0.92% | 18.9만 |
|---|
| 2026.04.16 | ₩65,702 | ₩66,480 | ₩64,911 | ₩65,206 | -0.76% | 16.6만 |
|---|
| 2026.04.15 | ₩65,917 | ₩67,084 | ₩65,810 | ₩66,091 | +0.26% | 8.8만 |
|---|
| 2026.04.14 | ₩66,896 | ₩67,164 | ₩66,132 | ₩66,360 | -0.80% | 11.4만 |
|---|
| 2026.04.13 | ₩66,977 | ₩67,365 | ₩66,266 | ₩67,070 | +0.14% | 14.8만 |
|---|
| 2026.04.10 | ₩66,212 | ₩66,856 | ₩65,018 | ₩66,749 | +0.81% | 14.8만 |
|---|
| 2026.04.09 | ₩66,225 | ₩67,433 | ₩65,796 | ₩66,212 | -0.02% | 21.6만 |
|---|
| 2026.04.08 | ₩65,220 | ₩66,293 | ₩64,428 | ₩66,172 | +1.46% | 31.6만 |
|---|
| 2026.04.07 | ₩64,375 | ₩65,394 | ₩63,664 | ₩64,938 | +0.87% | 23만 |
|---|
| 2026.04.06 | ₩62,819 | ₩64,294 | ₩62,752 | ₩64,281 | +2.33% | 14.5만 |
|---|
| 2026.04.02 | ₩62,698 | ₩64,267 | ₩62,698 | ₩63,355 | +1.05% | 13.9만 |
|---|
| 2026.04.01 | ₩62,551 | ₩63,932 | ₩61,880 | ₩62,685 | +0.21% | 23.7만 |
|---|
| 2026.03.31 | ₩61,156 | ₩63,101 | ₩61,156 | ₩62,886 | +2.83% | 18.2만 |
|---|
| 2026.03.30 | ₩62,350 | ₩62,350 | ₩60,298 | ₩60,512 | -2.95% | 13.1만 |
|---|
| 2026.03.27 | ₩61,894 | ₩62,618 | ₩61,639 | ₩61,692 | -0.33% | 17.5만 |
|---|
| 2026.03.26 | ₩60,928 | ₩62,229 | ₩60,928 | ₩62,095 | +1.92% | 10.8만 |
|---|
| 2026.03.25 | ₩61,143 | ₩61,692 | ₩60,874 | ₩61,505 | +0.59% | 9.5만 |
|---|
| 2026.03.24 | ₩60,378 | ₩61,491 | ₩60,378 | ₩60,995 | +1.02% | 20.6만 |
|---|
| 2026.03.23 | ₩59,949 | ₩61,290 | ₩59,225 | ₩60,928 | +1.63% | 15.2만 |
|---|
| 2026.03.20 | ₩60,324 | ₩60,620 | ₩58,903 | ₩59,252 | -1.78% | 38.8만 |
|---|
| 2026.03.19 | ₩57,669 | ₩60,418 | ₩57,454 | ₩59,882 | +3.84% | 21.7만 |
|---|
| 2026.03.18 | ₩58,447 | ₩59,265 | ₩57,790 | ₩58,031 | -0.71% | 22.6만 |
|---|
| 2026.03.17 | ₩58,273 | ₩59,788 | ₩58,273 | ₩58,822 | +0.94% | 15.5만 |
|---|
| 2026.03.16 | ₩56,931 | ₩58,340 | ₩56,931 | ₩57,723 | +1.39% | 16.7만 |
|---|
| 2026.03.13 | ₩57,508 | ₩58,273 | ₩56,395 | ₩57,267 | -0.42% | 16.8만 |
|---|
| 2026.03.12 | ₩59,493 | ₩59,493 | ₩57,294 | ₩57,656 | -3.09% | 16.8만 |
|---|
| 2026.03.11 | ₩60,432 | ₩61,371 | ₩59,238 | ₩60,003 | -0.71% | 17.8만 |
|---|
| 2026.03.10 | ₩60,888 | ₩62,175 | ₩59,560 | ₩61,987 | +1.81% | 24.2만 |
|---|
| 2026.03.09 | ₩59,493 | ₩61,491 | ₩58,541 | ₩61,464 | +3.31% | 20.4만 |
|---|
| 2026.03.06 | ₩59,936 | ₩60,096 | ₩59,091 | ₩59,815 | -0.20% | 14.1만 |
|---|
| 2026.03.05 | ₩59,962 | ₩60,982 | ₩58,661 | ₩59,761 | -0.34% | 19.4만 |
|---|
| 2026.03.04 | ₩60,633 | ₩61,290 | ₩59,734 | ₩60,177 | -0.75% | 20만 |
|---|
| 2026.03.03 | ₩61,371 | ₩62,014 | ₩59,989 | ₩61,089 | -0.46% | 23.1만 |
|---|
| 2026.03.02 | ₩64,697 | ₩64,697 | ₩61,250 | ₩62,980 | -2.65% | 30.2만 |
|---|
| 2026.02.27 | ₩65,770 | ₩65,770 | ₩61,585 | ₩63,972 | -2.73% | 42.7만 |
|---|
| 2026.02.26 | ₩61,089 | ₩66,453 | ₩60,351 | ₩64,375 | +5.38% | 40.7만 |
|---|
| 2026.02.25 | ₩63,141 | ₩63,557 | ₩61,290 | ₩62,645 | -0.79% | 15.3만 |
|---|
| 2026.02.24 | ₩62,873 | ₩63,570 | ₩62,242 | ₩62,832 | -0.06% | 25.6만 |
|---|
| 2026.02.23 | ₩62,457 | ₩63,570 | ₩61,733 | ₩62,591 | +0.21% | 22만 |
|---|
| 2026.02.20 | ₩62,511 | ₩63,034 | ₩61,371 | ₩62,511 | 0.00% | 14.7만 |
|---|
| 2026.02.19 | ₩62,041 | ₩62,953 | ₩61,679 | ₩62,913 | +1.41% | 26.4만 |
|---|
| 2026.02.18 | ₩61,022 | ₩62,135 | ₩60,700 | ₩61,692 | +1.10% | 18.9만 |
|---|
| 2026.02.17 | ₩59,480 | ₩59,587 | ₩58,058 | ₩59,278 | -0.34% | 22.1만 |
|---|
| 2026.02.13 | ₩58,983 | ₩60,459 | ₩58,836 | ₩59,144 | +0.27% | 20만 |
|---|
| 2026.02.12 | ₩61,277 | ₩61,277 | ₩58,514 | ₩59,359 | -3.13% | 10.9만 |
|---|
| 2026.02.11 | ₩61,304 | ₩61,746 | ₩60,083 | ₩60,901 | -0.66% | 19.4만 |
|---|
| 2026.02.10 | ₩60,579 | ₩61,089 | ₩59,278 | ₩60,029 | -0.91% | 10.8만 |
|---|
| 2026.02.09 | ₩60,231 | ₩61,625 | ₩60,137 | ₩60,351 | +0.20% | 21.4만 |
|---|
| 2026.02.06 | ₩59,265 | ₩60,767 | ₩59,265 | ₩60,351 | +1.83% | 22.7만 |
|---|
| 2026.02.05 | ₩58,957 | ₩60,687 | ₩58,259 | ₩59,104 | +0.25% | 20.1만 |
|---|
| 2026.02.04 | ₩61,008 | ₩61,666 | ₩59,050 | ₩60,016 | -1.63% | 20.2만 |
|---|
| 2026.02.03 | ₩59,506 | ₩61,102 | ₩59,506 | ₩60,821 | +2.21% | 11.9만 |
|---|
| 2026.02.02 | ₩58,125 | ₩59,761 | ₩57,884 | ₩59,345 | +2.10% | 32.6만 |
|---|
| 2026.01.30 | ₩59,466 | ₩60,177 | ₩58,058 | ₩58,957 | -0.86% | 31.1만 |
|---|
| 2026.01.29 | ₩60,043 | ₩61,263 | ₩59,426 | ₩60,257 | +0.36% | 15.6만 |
|---|
| 2026.01.28 | ₩60,780 | ₩61,089 | ₩58,340 | ₩59,211 | -2.58% | 21.9만 |
|---|
| 2026.01.27 | ₩59,426 | ₩60,888 | ₩59,413 | ₩60,351 | +1.56% | 30.2만 |
|---|
| 2026.01.26 | ₩59,292 | ₩60,727 | ₩58,702 | ₩59,278 | -0.02% | 35.7만 |
|---|
| 2026.01.23 | ₩57,374 | ₩59,748 | ₩56,717 | ₩58,675 | +2.27% | 39.3만 |
|---|
| 2026.01.22 | ₩56,019 | ₩56,341 | ₩55,657 | ₩56,154 | +0.24% | 18.5만 |
|---|
| 2026.01.21 | ₩54,920 | ₩56,261 | ₩54,920 | ₩55,858 | +1.71% | 17.8만 |
|---|
| 2026.01.20 | ₩53,914 | ₩54,316 | ₩53,203 | ₩54,021 | +0.20% | 14.8만 |
|---|
| 2026.01.16 | ₩54,745 | ₩54,987 | ₩53,672 | ₩53,887 | -1.57% | 10.4만 |
|---|
| 2026.01.15 | ₩54,048 | ₩55,456 | ₩53,377 | ₩54,920 | +1.61% | 17.8만 |
|---|
| 2026.01.14 | ₩53,780 | ₩54,947 | ₩53,444 | ₩54,102 | +0.60% | 14만 |
|---|
| 2026.01.13 | ₩54,102 | ₩54,450 | ₩53,444 | ₩53,485 | -1.14% | 9.7만 |
|---|
| 2026.01.12 | ₩53,927 | ₩54,115 | ₩52,640 | ₩53,672 | -0.47% | 10만 |
|---|
| 2026.01.09 | ₩53,525 | ₩54,920 | ₩53,525 | ₩53,833 | +0.58% | 14.9만 |
|---|
| 2026.01.08 | ₩51,285 | ₩53,592 | ₩51,218 | ₩53,471 | +4.26% | 15.4만 |
|---|
| 2026.01.07 | ₩52,801 | ₩53,377 | ₩51,044 | ₩51,138 | -3.15% | 13.2만 |
|---|
| 2026.01.06 | ₩51,527 | ₩52,975 | ₩51,352 | ₩52,801 | +2.47% | 18.4만 |
|---|
| 2026.01.05 | ₩50,963 | ₩52,519 | ₩50,239 | ₩51,768 | +1.58% | 23.4만 |
|---|
| 2026.01.02 | ₩49,059 | ₩50,695 | ₩48,791 | ₩50,078 | +2.08% | 18.1만 |
|---|
| 2025.12.31 | ₩49,166 | ₩49,622 | ₩48,294 | ₩49,113 | -0.11% | 15.6만 |
|---|
| 2025.12.30 | ₩48,817 | ₩49,448 | ₩48,777 | ₩49,193 | +0.77% | 11.3만 |
|---|
| 2025.12.29 | ₩49,421 | ₩49,421 | ₩48,764 | ₩48,817 | -1.22% | 8.1만 |
|---|
| 2025.12.26 | ₩48,992 | ₩49,367 | ₩48,268 | ₩49,113 | +0.25% | 11.5만 |
|---|
| 2025.12.24 | ₩48,563 | ₩49,408 | ₩48,362 | ₩48,737 | +0.36% | 7.7만 |
|---|
| 2025.12.23 | ₩49,045 | ₩49,689 | ₩48,482 | ₩48,710 | -0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩48,871 | ₩49,904 | ₩48,858 | ₩49,005 | +0.27% | 20.6만 |
|---|
| 2025.12.19 | ₩48,053 | ₩49,059 | ₩47,812 | ₩48,777 | +1.51% | 39.9만 |
|---|
| 2025.12.18 | ₩49,273 | ₩49,273 | ₩47,812 | ₩47,879 | -2.83% | 14.7만 |
|---|
| 2025.12.17 | ₩48,616 | ₩49,434 | ₩48,214 | ₩48,871 | +0.52% | 13.1만 |
|---|
| 2025.12.16 | ₩50,159 | ₩50,159 | ₩48,214 | ₩48,683 | -2.94% | 21만 |
|---|
| 2025.12.15 | ₩50,293 | ₩51,124 | ₩50,105 | ₩50,440 | +0.29% | 18.8만 |
|---|
| 2025.12.12 | ₩50,333 | ₩50,762 | ₩49,515 | ₩49,770 | -1.12% | 17.8만 |
|---|
| 2025.12.11 | ₩48,683 | ₩50,172 | ₩48,147 | ₩50,145 | +3.00% | 15.9만 |
|---|
| 2025.12.10 | ₩48,844 | ₩49,327 | ₩48,348 | ₩48,804 | -0.08% | 15.2만 |
|---|
| 2025.12.09 | ₩48,791 | ₩49,515 | ₩47,973 | ₩48,750 | -0.08% | 13.7만 |
|---|
| 2025.12.08 | ₩48,938 | ₩49,636 | ₩48,375 | ₩48,442 | -1.01% | 17.1만 |
|---|
| 2025.12.05 | ₩50,239 | ₩50,668 | ₩48,992 | ₩49,139 | -2.19% | 14.5만 |
|---|
| 2025.12.04 | ₩49,810 | ₩50,843 | ₩49,689 | ₩50,078 | +0.54% | 14.7만 |
|---|
| 2025.12.03 | ₩48,965 | ₩50,561 | ₩48,643 | ₩50,145 | +2.41% | 14.7만 |
|---|
| 2025.12.02 | ₩49,917 | ₩49,917 | ₩48,227 | ₩48,509 | -2.82% | 16만 |
|---|
| 2025.12.01 | ₩50,078 | ₩50,977 | ₩49,797 | ₩49,904 | -0.35% | 17.8만 |
|---|
| 2025.11.28 | ₩50,212 | ₩50,789 | ₩49,957 | ₩50,306 | +0.19% | 8.5만 |
|---|
| 2025.11.26 | ₩50,118 | ₩51,285 | ₩49,998 | ₩50,051 | -0.13% | 30.9만 |
|---|
| 2025.11.25 | ₩49,850 | ₩50,521 | ₩48,804 | ₩50,293 | +0.89% | 20.7만 |
|---|
| 2025.11.24 | ₩49,126 | ₩49,595 | ₩48,804 | ₩49,327 | +0.41% | 12.6만 |
|---|
| 2025.11.21 | ₩49,032 | ₩49,864 | ₩48,455 | ₩49,434 | +0.82% | 22.8만 |
|---|
| 2025.11.20 | ₩50,185 | ₩51,339 | ₩49,113 | ₩49,180 | -2.00% | 21.5만 |
|---|
| 2025.11.19 | ₩49,421 | ₩50,145 | ₩49,072 | ₩49,689 | +0.54% | 15.2만 |
|---|
| 2025.11.18 | ₩49,971 | ₩50,883 | ₩49,622 | ₩49,971 | 0.00% | 14.9만 |
|---|
| 2025.11.17 | ₩51,674 | ₩52,546 | ₩49,542 | ₩49,729 | -3.76% | 23.4만 |
|---|
| 2025.11.14 | ₩50,802 | ₩52,600 | ₩50,346 | ₩52,090 | +2.53% | 35.8만 |
|---|
| 2025.11.13 | ₩50,615 | ₩51,862 | ₩49,850 | ₩50,910 | +0.58% | 21만 |
|---|
| 2025.11.12 | ₩51,178 | ₩52,385 | ₩50,615 | ₩50,668 | -1.00% | 21만 |
|---|
| 2025.11.11 | ₩50,615 | ₩52,506 | ₩50,413 | ₩51,620 | +1.99% | 23.9만 |
|---|
| 2025.11.10 | ₩50,253 | ₩51,097 | ₩49,354 | ₩50,883 | +1.25% | 21.2만 |
|---|
| 2025.11.07 | ₩51,071 | ₩51,969 | ₩49,247 | ₩49,609 | -2.86% | 21.5만 |
|---|
| 2025.11.06 | ₩52,304 | ₩53,082 | ₩49,810 | ₩50,883 | -2.72% | 36.7만 |
|---|
| 2025.11.05 | ₩55,510 | ₩55,510 | ₩46,980 | ₩51,969 | -6.38% | 39.3만 |
|---|
| 2025.11.04 | ₩56,529 | ₩56,529 | ₩54,383 | ₩55,349 | -2.09% | 21.3만 |
|---|
| 2025.11.03 | ₩54,719 | ₩57,521 | ₩54,316 | ₩57,280 | +4.68% | 53.8만 |
|---|
| 2025.10.31 | ₩53,525 | ₩54,853 | ₩53,149 | ₩54,584 | +1.98% | 46.3만 |
|---|
| 2025.10.30 | ₩52,211 | ₩53,766 | ₩52,090 | ₩53,605 | +2.67% | 12.6만 |
|---|
| 2025.10.29 | ₩51,822 | ₩52,908 | ₩51,808 | ₩52,398 | +1.11% | 13.3만 |
|---|
| 2025.10.28 | ₩51,540 | ₩51,969 | ₩51,030 | ₩51,580 | +0.08% | 9.6만 |
|---|
| 2025.10.27 | ₩53,123 | ₩53,471 | ₩51,701 | ₩51,755 | -2.58% | 11.1만 |
|---|
| 2025.10.24 | ₩55,537 | ₩56,408 | ₩53,042 | ₩53,136 | -4.32% | 12.4만 |
|---|
| 2025.10.23 | ₩52,975 | ₩55,885 | ₩52,868 | ₩55,617 | +4.99% | 26.1만 |
|---|
| 2025.10.22 | ₩52,291 | ₩52,680 | ₩51,607 | ₩52,372 | +0.15% | 15.1만 |
|---|
| 2025.10.21 | ₩52,251 | ₩52,707 | ₩51,755 | ₩51,956 | -0.56% | 15.3만 |
|---|
| 2025.10.20 | ₩51,232 | ₩52,398 | ₩51,191 | ₩52,251 | +1.99% | 16.3만 |
|---|
| 2025.10.17 | ₩51,567 | ₩51,755 | ₩50,561 | ₩51,232 | -0.65% | 17.5만 |
|---|
| 2025.10.16 | ₩52,130 | ₩52,734 | ₩51,808 | ₩51,916 | -0.41% | 13.9만 |
|---|
| 2025.10.15 | ₩51,889 | ₩52,626 | ₩51,138 | ₩52,076 | +0.36% | 17.5만 |
|---|
| 2025.10.14 | ₩50,025 | ₩51,460 | ₩49,984 | ₩51,299 | +2.55% | 19.8만 |
|---|
| 2025.10.13 | ₩50,239 | ₩50,548 | ₩49,729 | ₩50,467 | +0.45% | 9.1만 |
|---|
| 2025.10.10 | ₩49,850 | ₩51,004 | ₩49,381 | ₩49,408 | -0.89% | 21.9만 |
|---|