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 | ₩100,949 | ₩103,692 | ₩100,462 | ₩103,105 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,635 | ₩101,049 | ₩97,545 | ₩100,422 | -0.21% | 840만 |
| 2026.10.07 | ₩100,114 | ₩101,990 | ₩100,114 | ₩101,543 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,117 | ₩102,811 | ₩101,209 | ₩102,170 | +0.05% | 287.9만 |
| 2026.10.05 | ₩99,020 | ₩102,364 | ₩98,806 | ₩101,756 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,383 | ₩101,383 | ₩98,780 | ₩99,220 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,339 | ₩99,314 | ₩96,484 | ₩98,833 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,220 | ₩99,667 | ₩97,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,152 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,832 | ₩99,434 | ₩97,265 | ₩98,846 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,528 | ₩100,528 | ₩97,752 | ₩97,859 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,130 | ₩103,038 | ₩100,648 | ₩102,010 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,554 | ₩102,544 | ₩99,334 | ₩102,437 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,344 | ₩102,591 | ₩99,260 | ₩99,687 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,748 | ₩106,549 | ₩102,864 | ₩103,492 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,171 | ₩104,346 | ₩101,943 | ₩103,999 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,184 | ₩102,649 | ₩101,262 | ₩101,823 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,465 | ₩104,166 | ₩102,063 | ₩102,077 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,740 | ₩104,766 | ₩101,156 | ₩102,290 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,894 | ₩107,149 | ₩103,946 | ₩104,533 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,347 | ₩107,550 | ₩104,833 | ₩106,108 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,068 | ₩106,936 | ₩105,200 | ₩105,734 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,453 | ₩106,722 | ₩103,719 | ₩105,547 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,320 | ₩107,149 | ₩103,785 | ₩105,988 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,911 | ₩109,912 | ₩106,749 | ₩106,922 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,139 | ₩111,541 | ₩109,298 | ₩110,473 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,912 | ₩112,876 | ₩109,258 | ₩111,287 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,731 | ₩110,900 | ₩102,731 | ₩110,073 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,136 | ₩107,267 | ₩103,625 | ₩103,959 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,233 | ₩110,860 | ₩108,224 | ₩109,485 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,276 | ₩114,651 | ₩110,780 | ₩111,554 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,128 | ₩116,026 | ₩111,434 | ₩113,263 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,459 | ₩111,981 | ₩109,392 | ₩110,927 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,205 | ₩110,473 | ₩108,124 | ₩110,420 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,124 | ₩112,061 | ₩108,124 | ₩108,631 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,842 | ₩109,840 | ₩105,818 | ₩109,672 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,057 | ₩109,298 | ₩105,948 | ₩106,896 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,468 | ₩109,232 | ₩105,961 | ₩108,030 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,708 | ₩108,791 | ₩105,521 | ₩106,028 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,965 | ₩109,238 | ₩106,735 | ₩107,056 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,620 | ₩111,341 | ₩109,979 | ₩110,633 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,574 | ₩111,754 | ₩105,347 | ₩110,914 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,893 | ₩105,721 | ₩103,091 | ₩104,493 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,214 | ₩106,522 | ₩104,439 | ₩105,547 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,800 | ₩106,642 | ₩104,606 | ₩105,427 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,401 | ₩106,842 | ₩104,012 | ₩105,454 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,808 | ₩111,915 | ₩104,787 | ₩105,481 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,850 | ₩115,799 | ₩111,688 | ₩112,395 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,599 | ₩113,209 | ₩109,565 | ₩112,983 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,777 | ₩109,766 | ₩107,777 | ₩109,579 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,766 | ₩110,978 | ₩107,269 | ₩108,444 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,579 | ₩110,526 | ₩107,883 | ₩110,246 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,752 | ₩112,155 | ₩109,038 | ₩109,699 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,405 | ₩110,994 | ₩107,603 | ₩110,927 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,427 | ₩108,631 | ₩105,187 | ₩108,444 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,784 | ₩104,787 | ₩101,423 | ₩102,984 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,665 | ₩104,026 | ₩101,089 | ₩102,103 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,988 | ₩106,041 | ₩102,771 | ₩103,398 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,282 | ₩108,230 | ₩105,334 | ₩107,296 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,908 | ₩107,430 | ₩104,353 | ₩105,841 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,721 | ₩107,897 | ₩105,401 | ₩106,709 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,605 | ₩110,406 | ₩107,683 | ₩108,818 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,591 | ₩112,235 | ₩101,997 | ₩109,205 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩105,000 | ₩108,004 | ₩104,399 | ₩106,775 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,206 | ₩105,454 | ₩102,864 | ₩105,080 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,787 | ₩106,302 | ₩102,684 | ₩103,185 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,396 | ₩103,879 | ₩101,062 | ₩103,345 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,184 | ₩102,597 | ₩99,795 | ₩102,184 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,708 | ₩107,176 | ₩103,065 | ₩103,532 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,267 | ₩105,814 | ₩103,412 | ₩105,347 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,720 | ₩108,177 | ₩103,665 | ₩105,227 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,895 | ₩103,972 | ₩100,268 | ₩102,958 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,374 | ₩105,401 | ₩100,488 | ₩101,449 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,773 | ₩105,467 | ₩103,091 | ₩104,146 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,113 | ₩103,879 | ₩99,047 | ₩103,879 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,662 | ₩101,116 | ₩98,352 | ₩98,886 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,445 | ₩102,958 | ₩97,445 | ₩101,022 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,456 | ₩97,899 | ₩95,442 | ₩96,604 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,473 | ₩100,548 | ₩96,824 | ₩97,538 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,466 | ₩100,235 | ₩96,651 | ₩99,821 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,167 | ₩101,670 | ₩97,044 | ₩97,231 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,414 | ₩101,376 | ₩99,033 | ₩99,687 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,230 | ₩99,834 | ₩95,963 | ₩99,247 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,106 | ₩93,640 | ₩91,678 | ₩92,799 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,635 | ₩92,693 | ₩87,380 | ₩92,225 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,182 | ₩91,905 | ₩88,314 | ₩88,942 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,786 | ₩94,041 | ₩87,794 | ₩91,158 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,164 | ₩94,254 | ₩90,637 | ₩93,333 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,680 | ₩93,866 | ₩90,277 | ₩90,971 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,521 | ₩96,824 | ₩94,174 | ₩94,628 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,965 | ₩98,139 | ₩92,639 | ₩93,173 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,863 | ₩102,103 | ₩98,686 | ₩98,980 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,917 | ₩103,617 | ₩100,822 | ₩101,583 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,074 | ₩102,330 | ₩99,040 | ₩101,076 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,588 | ₩99,434 | ₩93,520 | ₩99,247 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,320 | ₩96,857 | ₩92,940 | ₩95,336 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,665 | ₩92,573 | ₩90,170 | ₩92,332 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,911 | ₩92,105 | ₩89,542 | ₩90,877 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,106 | ₩93,737 | ₩91,224 | ₩91,638 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,414 | ₩95,770 | ₩90,504 | ₩94,628 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,575 | ₩95,509 | ₩91,959 | ₩92,332 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,147 | ₩95,843 | ₩92,826 | ₩94,281 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,188 | ₩95,576 | ₩93,654 | ₩93,921 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,827 | ₩95,709 | ₩92,840 | ₩95,483 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,042 | ₩95,296 | ₩91,692 | ₩93,147 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,203 | ₩97,285 | ₩95,309 | ₩96,270 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,235 | ₩100,849 | ₩97,124 | ₩97,672 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,955 | ₩102,998 | ₩96,777 | ₩99,914 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,816 | ₩96,510 | ₩93,200 | ₩93,627 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,696 | ₩96,030 | ₩93,388 | ₩94,548 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,308 | ₩96,737 | ₩93,347 | ₩95,109 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩96,003 | ₩98,059 | ₩95,442 | ₩95,976 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,362 | ₩96,844 | ₩94,922 | ₩95,856 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,213 | ₩94,308 | ₩91,144 | ₩94,121 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,639 | ₩93,400 | ₩90,504 | ₩92,719 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,082 | ₩95,683 | ₩92,773 | ₩92,826 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,602 | ₩96,617 | ₩93,947 | ₩95,149 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,894 | ₩96,263 | ₩92,933 | ₩95,616 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,442 | ₩95,616 | ₩91,451 | ₩93,347 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,831 | ₩98,019 | ₩95,963 | ₩96,777 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,913 | ₩100,422 | ₩95,576 | ₩95,776 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,828 | ₩98,693 | ₩94,828 | ₩98,633 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,494 | ₩96,350 | ₩93,307 | ₩95,122 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,385 | ₩92,332 | ₩89,889 | ₩91,665 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,436 | ₩91,211 | ₩88,234 | ₩90,730 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,499 | ₩88,661 | ₩86,219 | ₩88,301 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,547 | ₩85,845 | ₩80,939 | ₩85,725 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,909 | ₩84,096 | ₩81,233 | ₩83,028 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,656 | ₩84,003 | ₩79,624 | ₩83,682 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,950 | ₩87,300 | ₩83,269 | ₩83,869 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,585 | ₩81,333 | ₩79,331 | ₩80,052 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,985 | ₩82,414 | ₩79,938 | ₩80,999 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,422 | ₩80,118 | ₩75,753 | ₩79,798 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,653 | ₩81,994 | ₩79,357 | ₩79,478 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,722 | ₩80,852 | ₩77,155 | ₩80,332 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,179 | ₩77,567 | ₩75,179 | ₩76,127 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,862 | ₩78,123 | ₩74,565 | ₩74,725 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,204 | ₩81,960 | ₩78,904 | ₩79,251 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,707 | ₩82,935 | ₩79,157 | ₩80,105 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,172 | ₩81,013 | ₩78,570 | ₩79,945 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,373 | ₩83,042 | ₩80,292 | ₩81,653 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,169 | ₩80,666 | ₩77,542 | ₩79,251 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,407 | ₩79,273 | ₩76,247 | ₩78,743 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,718 | ₩82,147 | ₩76,294 | ₩77,208 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,585 | ₩81,900 | ₩79,725 | ₩79,811 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,839 | ₩81,133 | ₩79,199 | ₩79,891 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,959 | ₩82,027 | ₩79,651 | ₩79,811 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩85,031 | ₩86,859 | ₩79,751 | ₩79,958 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩88,034 | ₩89,769 | ₩84,643 | ₩86,272 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,101 | ₩89,166 | ₩86,535 | ₩87,567 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,879 | ₩88,214 | ₩84,449 | ₩87,487 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,448 | ₩90,423 | ₩87,006 | ₩88,541 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,392 | ₩90,116 | ₩86,232 | ₩89,943 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,430 | ₩87,734 | ₩83,749 | ₩87,086 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,403 | ₩86,459 | ₩81,860 | ₩83,963 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,105 | ₩86,726 | ₩79,630 | ₩86,032 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,216 | ₩88,261 | ₩81,693 | ₩85,031 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,199 | ₩73,157 | ₩69,144 | ₩72,790 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,952 | ₩69,493 | ₩67,544 | ₩69,333 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,277 | ₩69,106 | ₩65,849 | ₩68,078 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,479 | ₩70,107 | ₩66,756 | ₩67,744 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,174 | ₩72,930 | ₩69,586 | ₩71,041 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,788 | ₩71,308 | ₩69,680 | ₩70,601 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,426 | ₩72,389 | ₩68,905 | ₩71,548 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,031 | ₩68,532 | ₩66,182 | ₩67,824 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,323 | ₩67,290 | ₩65,261 | ₩66,476 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,828 | ₩71,282 | ₩64,354 | ₩65,528 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,701 | ₩76,701 | ₩71,241 | ₩71,829 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,301 | ₩78,129 | ₩76,060 | ₩76,487 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,819 | ₩76,768 | ₩74,138 | ₩75,793 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,484 | ₩75,313 | ₩73,164 | ₩74,712 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,113 | ₩76,514 | ₩71,215 | ₩71,255 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,259 | ₩77,248 | ₩73,512 | ₩76,661 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,849 | ₩77,996 | ₩74,552 | ₩75,807 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,291 | ₩81,139 | ₩78,864 | ₩80,626 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,134 | ₩82,482 | ₩80,105 | ₩80,666 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,898 | ₩86,405 | ₩82,254 | ₩83,042 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,766 | ₩87,994 | ₩85,458 | ₩85,725 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,595 | ₩88,768 | ₩85,244 | ₩86,219 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,235 | ₩89,876 | ₩87,780 | ₩87,967 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,806 | ₩90,490 | ₩86,766 | ₩89,209 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,404 | ₩87,670 | ₩85,404 | ₩86,833 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,956 | ₩87,300 | ₩83,896 | ₩85,431 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩85,004 | ₩86,192 | ₩83,402 | ₩83,602 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩87,006 | ₩88,168 | ₩85,965 | ₩88,034 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,480 | ₩87,541 | ₩85,965 | ₩86,659 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,055 | ₩89,155 | ₩86,018 | ₩87,580 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,674 | ₩93,674 | ₩88,962 | ₩89,783 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,454 | ₩95,069 | ₩92,012 | ₩93,787 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,228 | ₩94,615 | ₩91,278 | ₩92,840 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,842 | ₩95,523 | ₩92,869 | ₩93,654 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩95,034 | ₩96,404 | ₩93,500 | ₩95,402 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,531 | ₩93,454 | ₩91,291 | ₩93,440 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,893 | ₩92,506 | ₩86,632 | ₩91,371 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,727 | ₩87,727 | ₩83,455 | ₩86,966 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,433 | ₩87,967 | ₩86,813 | ₩86,886 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,874 | ₩88,087 | ₩87,367 | ₩87,487 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,087 | ₩88,635 | ₩87,400 | ₩87,994 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,934 | ₩88,728 | ₩87,220 | ₩88,461 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,432 | ₩89,089 | ₩86,245 | ₩88,168 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,952 | ₩87,006 | ₩85,324 | ₩86,686 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,540 | ₩88,648 | ₩86,552 | ₩86,966 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,219 | ₩87,794 | ₩86,179 | ₩87,206 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,299 | ₩87,967 | ₩85,645 | ₩85,952 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,339 | ₩87,754 | ₩84,950 | ₩85,124 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,832 | ₩87,433 | ₩85,264 | ₩86,165 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,607 | ₩88,635 | ₩85,364 | ₩85,458 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,910 | ₩86,926 | ₩83,829 | ₩86,432 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,256 | ₩85,578 | ₩83,656 | ₩84,910 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩82,027 | ₩84,563 | ₩81,402 | ₩84,483 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,866 | ₩82,868 | ₩80,389 | ₩82,187 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,894 | ₩82,374 | ₩80,652 | ₩81,480 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,774 | ₩83,255 | ₩81,066 | ₩81,573 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,814 | ₩83,055 | ₩81,026 | ₩83,015 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,480 | ₩83,963 | ₩80,479 | ₩81,573 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,405 | ₩87,133 | ₩80,052 | ₩80,238 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,647 | ₩88,848 | ₩85,858 | ₩85,898 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,740 | ₩90,076 | ₩87,433 | ₩89,169 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,244 | ₩88,274 | ₩84,830 | ₩86,806 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,815 | ₩85,131 | ₩82,508 | ₩85,017 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,781 | ₩83,722 | ₩81,667 | ₩82,574 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,549 | ₩84,029 | ₩79,518 | ₩82,695 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,845 | ₩87,594 | ₩82,534 | ₩82,695 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,143 | ₩83,762 | ₩76,034 | ₩82,761 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,929 | ₩79,478 | ₩76,474 | ₩76,941 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,840 | ₩81,979 | ₩77,622 | ₩78,610 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,467 | ₩83,015 | ₩80,319 | ₩80,732 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,260 | ₩87,660 | ₩82,267 | ₩83,162 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,901 | ₩88,701 | ₩86,746 | ₩87,794 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,481 | ₩89,035 | ₩87,286 | ₩87,981 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,955 | ₩90,837 | ₩86,726 | ₩89,169 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,907 | ₩89,089 | ₩81,907 | ₩87,367 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,233 | ₩100,248 | ₩94,588 | ₩94,682 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,285 | ₩99,646 | ₩96,577 | ₩98,312 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,592 | ₩98,279 | ₩95,122 | ₩96,884 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,650 | ₩102,317 | ₩98,296 | ₩99,180 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,594 | ₩102,034 | ₩99,367 | ₩101,369 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,077 | ₩102,077 | ₩98,399 | ₩98,673 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,859 | ₩104,319 | ₩100,208 | ₩102,130 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩107,002 | ₩109,058 | ₩106,482 | ₩107,029 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,563 | ₩108,778 | ₩106,655 | ₩106,989 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,522 | ₩107,296 | ₩105,722 | ₩106,175 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,623 | ₩105,841 | ₩101,129 | ₩104,867 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,238 | ₩103,238 | ₩100,422 | ₩101,343 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,770 | ₩105,280 | ₩101,516 | ₩103,759 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,369 | ₩102,611 | ₩99,901 | ₩102,117 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,486 | ₩101,062 | ₩97,952 | ₩100,381 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,917 | ₩103,705 | ₩99,314 | ₩99,500 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,637 | ₩103,852 | ₩100,555 | ₩101,623 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,738 | ₩103,372 | ₩96,003 | ₩101,690 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,409 | ₩101,516 | ₩99,354 | ₩100,141 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,670 | ₩108,084 | ₩99,167 | ₩99,674 | -7.43% | 880.2만 |
|---|