시장 데이터를 불러오는 중
전체 종목
블록 과거 주가
Block, Inc. Class A Common Stock, · XYZ · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Block, Inc. Class A Common Stock, · XYZ · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,339 | ₩104,093 | ₩100,850 | ₩103,503 | +2.14% | 523.3만 |
| 2026.10.08 | ₩101,024 | ₩101,440 | ₩97,922 | ₩100,810 | -0.21% | 840만 |
| 2026.10.07 | ₩100,502 | ₩102,384 | ₩100,502 | ₩101,935 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,512 | ₩103,208 | ₩101,600 | ₩102,565 | +0.05% | 287.9만 |
| 2026.10.05 | ₩99,403 | ₩102,759 | ₩99,188 | ₩102,150 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,775 | ₩101,775 | ₩99,161 | ₩99,604 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,719 | ₩99,697 | ₩96,857 | ₩99,215 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,604 | ₩100,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,532 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩98,210 | ₩99,818 | ₩97,641 | ₩99,228 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,917 | ₩100,917 | ₩98,130 | ₩98,237 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,525 | ₩103,436 | ₩101,038 | ₩102,404 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,939 | ₩102,940 | ₩99,718 | ₩102,833 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,739 | ₩102,987 | ₩99,644 | ₩100,073 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩106,156 | ₩106,960 | ₩103,262 | ₩103,892 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,570 | ₩104,749 | ₩102,337 | ₩104,401 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,579 | ₩103,046 | ₩101,654 | ₩102,217 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,865 | ₩104,568 | ₩102,458 | ₩102,471 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩105,145 | ₩105,171 | ₩101,547 | ₩102,686 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩106,304 | ₩107,563 | ₩104,347 | ₩104,937 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,754 | ₩107,965 | ₩105,238 | ₩106,518 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,478 | ₩107,349 | ₩105,607 | ₩106,143 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,857 | ₩107,135 | ₩104,120 | ₩105,955 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,728 | ₩107,563 | ₩104,187 | ₩106,398 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩109,332 | ₩110,337 | ₩107,161 | ₩107,336 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,565 | ₩111,972 | ₩109,721 | ₩110,900 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩110,337 | ₩113,312 | ₩109,681 | ₩111,717 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩103,128 | ₩111,329 | ₩103,128 | ₩110,498 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,550 | ₩107,681 | ₩104,026 | ₩104,361 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,659 | ₩111,289 | ₩108,642 | ₩109,908 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,714 | ₩115,094 | ₩111,208 | ₩111,985 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,562 | ₩116,475 | ₩111,865 | ₩113,701 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,882 | ₩112,414 | ₩109,815 | ₩111,356 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,627 | ₩110,900 | ₩108,542 | ₩110,846 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,542 | ₩112,495 | ₩108,542 | ₩109,051 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩107,255 | ₩110,265 | ₩106,227 | ₩110,096 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,475 | ₩109,721 | ₩106,357 | ₩107,309 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,880 | ₩109,654 | ₩106,371 | ₩108,448 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩106,116 | ₩109,212 | ₩105,929 | ₩106,438 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩109,386 | ₩109,661 | ₩107,148 | ₩107,470 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩111,047 | ₩111,771 | ₩110,404 | ₩111,061 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,982 | ₩112,186 | ₩105,754 | ₩111,342 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩105,299 | ₩106,130 | ₩103,490 | ₩104,897 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,620 | ₩106,934 | ₩104,843 | ₩105,955 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩105,205 | ₩107,054 | ₩105,011 | ₩105,835 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,808 | ₩107,255 | ₩104,414 | ₩105,862 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩112,240 | ₩112,347 | ₩105,192 | ₩105,888 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩114,290 | ₩116,247 | ₩112,119 | ₩112,830 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩110,022 | ₩113,647 | ₩109,989 | ₩113,419 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩108,193 | ₩110,190 | ₩108,193 | ₩110,002 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩110,190 | ₩111,407 | ₩107,684 | ₩108,863 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩110,002 | ₩110,954 | ₩108,300 | ₩110,672 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩110,176 | ₩112,588 | ₩109,460 | ₩110,123 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,828 | ₩111,423 | ₩108,019 | ₩111,356 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,835 | ₩109,051 | ₩105,594 | ₩108,863 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩103,182 | ₩105,192 | ₩101,815 | ₩103,383 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩104,066 | ₩104,428 | ₩101,480 | ₩102,498 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩106,398 | ₩106,451 | ₩103,168 | ₩103,798 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,692 | ₩108,649 | ₩105,741 | ₩107,711 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩106,317 | ₩107,845 | ₩104,756 | ₩106,250 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩106,130 | ₩108,314 | ₩105,808 | ₩107,121 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩110,029 | ₩110,833 | ₩108,099 | ₩109,238 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩109,011 | ₩112,669 | ₩102,391 | ₩109,627 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩105,406 | ₩108,421 | ₩104,803 | ₩107,188 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,609 | ₩105,862 | ₩103,262 | ₩105,486 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩105,192 | ₩106,712 | ₩103,081 | ₩103,584 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,788 | ₩104,280 | ₩101,453 | ₩103,744 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,579 | ₩102,994 | ₩100,181 | ₩102,579 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩106,116 | ₩107,590 | ₩103,463 | ₩103,932 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,674 | ₩106,223 | ₩103,811 | ₩105,754 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩105,125 | ₩108,595 | ₩104,066 | ₩105,634 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩101,285 | ₩104,374 | ₩100,656 | ₩103,356 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,781 | ₩105,808 | ₩100,877 | ₩101,842 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩105,178 | ₩105,875 | ₩103,490 | ₩104,548 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,496 | ₩104,280 | ₩99,429 | ₩104,280 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩101,051 | ₩101,507 | ₩98,733 | ₩99,269 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,821 | ₩103,356 | ₩97,821 | ₩101,413 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,825 | ₩98,277 | ₩95,811 | ₩96,977 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,853 | ₩100,937 | ₩97,198 | ₩97,915 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,847 | ₩100,622 | ₩97,024 | ₩100,207 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,550 | ₩102,063 | ₩97,419 | ₩97,607 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,798 | ₩101,768 | ₩99,416 | ₩100,073 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,602 | ₩100,220 | ₩96,334 | ₩99,630 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,466 | ₩94,002 | ₩92,033 | ₩93,158 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,977 | ₩93,051 | ₩87,718 | ₩92,582 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,527 | ₩92,260 | ₩88,656 | ₩89,286 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩93,145 | ₩94,404 | ₩88,133 | ₩91,510 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,517 | ₩94,619 | ₩90,987 | ₩93,694 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩94,043 | ₩94,229 | ₩90,626 | ₩91,322 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,887 | ₩97,198 | ₩94,538 | ₩94,994 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩98,344 | ₩98,518 | ₩92,997 | ₩93,533 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩102,257 | ₩102,498 | ₩99,068 | ₩99,362 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩102,311 | ₩104,018 | ₩101,212 | ₩101,976 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,461 | ₩102,726 | ₩99,423 | ₩101,466 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,954 | ₩99,818 | ₩93,882 | ₩99,630 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,681 | ₩97,232 | ₩93,299 | ₩95,704 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩92,019 | ₩92,930 | ₩90,518 | ₩92,689 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩91,262 | ₩92,461 | ₩89,889 | ₩91,229 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,466 | ₩94,099 | ₩91,577 | ₩91,992 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,775 | ₩96,140 | ₩90,853 | ₩94,994 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,940 | ₩95,878 | ₩92,314 | ₩92,689 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,507 | ₩96,213 | ₩93,185 | ₩94,646 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,552 | ₩95,945 | ₩94,016 | ₩94,284 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩94,190 | ₩96,079 | ₩93,198 | ₩95,852 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,409 | ₩95,664 | ₩92,046 | ₩93,507 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,575 | ₩97,661 | ₩95,677 | ₩96,642 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,622 | ₩101,239 | ₩97,500 | ₩98,049 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩101,346 | ₩103,396 | ₩97,151 | ₩100,300 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩96,187 | ₩96,883 | ₩93,560 | ₩93,989 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩96,066 | ₩96,401 | ₩93,749 | ₩94,914 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,672 | ₩97,111 | ₩93,708 | ₩95,476 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩96,374 | ₩98,438 | ₩95,811 | ₩96,347 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,731 | ₩97,218 | ₩95,289 | ₩96,227 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,574 | ₩94,672 | ₩91,497 | ₩94,485 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,997 | ₩93,761 | ₩90,853 | ₩93,078 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,450 | ₩96,053 | ₩93,131 | ₩93,185 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,967 | ₩96,991 | ₩94,311 | ₩95,517 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩94,257 | ₩96,636 | ₩93,292 | ₩95,986 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,811 | ₩95,986 | ₩91,805 | ₩93,708 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩97,205 | ₩98,398 | ₩96,334 | ₩97,151 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩99,295 | ₩100,810 | ₩95,945 | ₩96,146 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩95,195 | ₩99,074 | ₩95,195 | ₩99,014 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,855 | ₩96,723 | ₩93,667 | ₩95,490 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,738 | ₩92,689 | ₩90,237 | ₩92,019 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,781 | ₩91,564 | ₩88,575 | ₩91,081 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,833 | ₩89,004 | ₩86,552 | ₩88,642 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,862 | ₩86,177 | ₩81,252 | ₩86,056 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩84,234 | ₩84,421 | ₩81,547 | ₩83,349 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,979 | ₩84,327 | ₩79,932 | ₩84,006 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩85,279 | ₩87,637 | ₩83,590 | ₩84,193 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,897 | ₩81,647 | ₩79,637 | ₩80,361 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩80,294 | ₩82,733 | ₩80,247 | ₩81,312 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,721 | ₩80,428 | ₩76,046 | ₩80,106 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,969 | ₩82,311 | ₩79,664 | ₩79,785 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩78,023 | ₩81,165 | ₩77,453 | ₩80,642 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,470 | ₩77,867 | ₩75,470 | ₩76,421 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩78,163 | ₩78,425 | ₩74,854 | ₩75,014 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,510 | ₩82,277 | ₩79,209 | ₩79,557 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩82,023 | ₩83,255 | ₩79,463 | ₩80,415 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,482 | ₩81,326 | ₩78,874 | ₩80,254 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,688 | ₩83,363 | ₩80,602 | ₩81,969 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,472 | ₩80,977 | ₩77,842 | ₩79,557 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,703 | ₩79,580 | ₩76,542 | ₩79,048 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩80,026 | ₩82,465 | ₩76,589 | ₩77,507 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,897 | ₩82,217 | ₩80,033 | ₩80,120 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩81,152 | ₩81,446 | ₩79,505 | ₩80,200 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩81,272 | ₩82,344 | ₩79,959 | ₩80,120 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩85,359 | ₩87,195 | ₩80,059 | ₩80,267 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩88,374 | ₩90,116 | ₩84,971 | ₩86,605 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,441 | ₩89,511 | ₩86,869 | ₩87,905 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩87,215 | ₩88,555 | ₩84,775 | ₩87,825 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,790 | ₩90,773 | ₩87,343 | ₩88,884 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,726 | ₩90,465 | ₩86,565 | ₩90,291 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,756 | ₩88,073 | ₩84,073 | ₩87,423 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,729 | ₩86,793 | ₩82,177 | ₩84,287 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,415 | ₩87,061 | ₩79,938 | ₩86,364 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,542 | ₩88,602 | ₩82,009 | ₩85,359 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,467 | ₩73,440 | ₩69,412 | ₩73,071 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩69,219 | ₩69,761 | ₩67,805 | ₩69,601 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,537 | ₩69,373 | ₩66,103 | ₩68,341 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,748 | ₩70,378 | ₩67,014 | ₩68,006 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,445 | ₩73,212 | ₩69,855 | ₩71,316 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩71,061 | ₩71,584 | ₩69,949 | ₩70,874 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,694 | ₩72,669 | ₩69,172 | ₩71,825 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,290 | ₩68,797 | ₩66,438 | ₩68,086 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,579 | ₩67,550 | ₩65,514 | ₩66,733 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩71,101 | ₩71,557 | ₩64,602 | ₩65,782 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,998 | ₩76,998 | ₩71,517 | ₩72,106 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,596 | ₩78,431 | ₩76,354 | ₩76,783 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩75,108 | ₩77,065 | ₩74,425 | ₩76,086 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,768 | ₩75,604 | ₩73,446 | ₩75,001 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,403 | ₩76,810 | ₩71,490 | ₩71,530 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,550 | ₩77,547 | ₩73,796 | ₩76,957 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩78,150 | ₩78,297 | ₩74,840 | ₩76,100 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,597 | ₩81,453 | ₩79,168 | ₩80,937 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,451 | ₩82,801 | ₩80,415 | ₩80,977 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩86,230 | ₩86,739 | ₩82,572 | ₩83,363 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩87,101 | ₩88,334 | ₩85,788 | ₩86,056 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,937 | ₩89,111 | ₩85,574 | ₩86,552 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,580 | ₩90,224 | ₩88,120 | ₩88,307 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩87,141 | ₩90,840 | ₩87,101 | ₩89,554 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,734 | ₩88,008 | ₩85,734 | ₩87,168 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩84,281 | ₩87,637 | ₩84,220 | ₩85,761 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩85,332 | ₩86,525 | ₩83,724 | ₩83,925 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩87,343 | ₩88,508 | ₩86,297 | ₩88,374 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,818 | ₩87,880 | ₩86,297 | ₩86,994 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,399 | ₩89,500 | ₩86,351 | ₩87,919 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩94,036 | ₩94,036 | ₩89,306 | ₩90,130 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,815 | ₩95,436 | ₩92,368 | ₩94,150 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,592 | ₩94,981 | ₩91,631 | ₩93,198 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩95,208 | ₩95,892 | ₩93,228 | ₩94,016 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩95,401 | ₩96,776 | ₩93,862 | ₩95,771 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,885 | ₩93,815 | ₩91,644 | ₩93,801 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩87,229 | ₩92,863 | ₩86,967 | ₩91,724 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩88,066 | ₩88,066 | ₩83,778 | ₩87,302 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,771 | ₩88,307 | ₩87,148 | ₩87,222 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩88,214 | ₩88,428 | ₩87,704 | ₩87,825 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,428 | ₩88,977 | ₩87,738 | ₩88,334 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩88,274 | ₩89,071 | ₩87,557 | ₩88,803 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,766 | ₩89,433 | ₩86,579 | ₩88,508 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩86,284 | ₩87,343 | ₩85,654 | ₩87,021 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,879 | ₩88,991 | ₩86,887 | ₩87,302 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,552 | ₩88,133 | ₩86,512 | ₩87,544 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,632 | ₩88,307 | ₩85,976 | ₩86,284 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,672 | ₩88,093 | ₩85,279 | ₩85,453 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩86,163 | ₩87,771 | ₩85,594 | ₩86,498 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,946 | ₩88,977 | ₩85,694 | ₩85,788 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩85,239 | ₩87,262 | ₩84,153 | ₩86,766 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,582 | ₩85,909 | ₩83,979 | ₩85,239 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩82,344 | ₩84,890 | ₩81,717 | ₩84,810 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩81,178 | ₩83,188 | ₩80,700 | ₩82,505 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩82,210 | ₩82,693 | ₩80,964 | ₩81,795 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩82,090 | ₩83,577 | ₩81,379 | ₩81,889 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩82,130 | ₩83,376 | ₩81,339 | ₩83,336 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,795 | ₩84,287 | ₩80,790 | ₩81,889 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,739 | ₩87,470 | ₩80,361 | ₩80,549 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,986 | ₩89,192 | ₩86,190 | ₩86,230 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩88,080 | ₩90,425 | ₩87,771 | ₩89,513 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,574 | ₩88,616 | ₩85,158 | ₩87,141 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩83,135 | ₩85,460 | ₩82,827 | ₩85,346 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩83,101 | ₩84,046 | ₩81,982 | ₩82,894 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,872 | ₩84,354 | ₩79,825 | ₩83,014 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩86,177 | ₩87,932 | ₩82,853 | ₩83,014 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,445 | ₩84,086 | ₩76,328 | ₩83,081 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩78,230 | ₩79,785 | ₩76,770 | ₩77,239 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩82,157 | ₩82,296 | ₩77,922 | ₩78,914 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,781 | ₩83,336 | ₩80,629 | ₩81,044 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,597 | ₩87,999 | ₩82,585 | ₩83,483 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩88,240 | ₩89,044 | ₩87,081 | ₩88,133 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,823 | ₩89,379 | ₩87,624 | ₩88,321 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩89,299 | ₩91,188 | ₩87,061 | ₩89,513 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩82,224 | ₩89,433 | ₩82,224 | ₩87,704 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,617 | ₩100,635 | ₩94,954 | ₩95,048 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,661 | ₩100,031 | ₩96,950 | ₩98,692 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,969 | ₩98,659 | ₩95,490 | ₩97,259 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩102,043 | ₩102,713 | ₩98,676 | ₩99,563 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,979 | ₩102,428 | ₩99,751 | ₩101,761 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,471 | ₩102,471 | ₩98,780 | ₩99,054 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩104,260 | ₩104,723 | ₩100,595 | ₩102,525 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩107,416 | ₩109,480 | ₩106,893 | ₩107,443 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,979 | ₩109,198 | ₩107,068 | ₩107,403 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,934 | ₩107,711 | ₩106,131 | ₩106,585 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩102,016 | ₩106,250 | ₩101,520 | ₩105,272 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,637 | ₩103,637 | ₩100,810 | ₩101,734 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩102,163 | ₩105,687 | ₩101,909 | ₩104,160 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,761 | ₩103,007 | ₩100,287 | ₩102,512 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,867 | ₩101,453 | ₩98,331 | ₩100,769 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩102,311 | ₩104,106 | ₩99,697 | ₩99,885 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩103,034 | ₩104,254 | ₩100,944 | ₩102,016 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩98,116 | ₩103,771 | ₩96,374 | ₩102,083 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,801 | ₩101,909 | ₩99,738 | ₩100,528 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩108,086 | ₩108,501 | ₩99,550 | ₩100,059 | -7.43% | 880.2만 |
|---|