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 | ₩100,912 | ₩103,655 | ₩100,425 | ₩103,068 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,599 | ₩101,013 | ₩97,510 | ₩100,385 | -0.21% | 840만 |
| 2026.10.07 | ₩100,079 | ₩101,953 | ₩100,079 | ₩101,506 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,080 | ₩102,774 | ₩101,173 | ₩102,133 | +0.05% | 287.9만 |
| 2026.10.05 | ₩98,984 | ₩102,327 | ₩98,771 | ₩101,720 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,346 | ₩101,346 | ₩98,744 | ₩99,184 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,304 | ₩99,278 | ₩96,449 | ₩98,797 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,184 | ₩99,631 | ₩97,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,117 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,797 | ₩99,398 | ₩97,230 | ₩98,811 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,492 | ₩100,492 | ₩97,717 | ₩97,823 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,093 | ₩103,001 | ₩100,612 | ₩101,973 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,518 | ₩102,507 | ₩99,298 | ₩102,400 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,307 | ₩102,554 | ₩99,224 | ₩99,651 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,710 | ₩106,510 | ₩102,827 | ₩103,454 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,134 | ₩104,308 | ₩101,907 | ₩103,962 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,147 | ₩102,612 | ₩101,226 | ₩101,787 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,428 | ₩104,128 | ₩102,027 | ₩102,040 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,702 | ₩104,729 | ₩101,119 | ₩102,254 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,856 | ₩107,111 | ₩103,908 | ₩104,495 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,309 | ₩107,511 | ₩104,796 | ₩106,070 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,030 | ₩106,897 | ₩105,162 | ₩105,696 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,415 | ₩106,684 | ₩103,681 | ₩105,509 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,283 | ₩107,111 | ₩103,748 | ₩105,950 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,872 | ₩109,873 | ₩106,710 | ₩106,884 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,100 | ₩111,501 | ₩109,259 | ₩110,433 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,873 | ₩112,835 | ₩109,219 | ₩111,247 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,694 | ₩110,860 | ₩102,694 | ₩110,033 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,097 | ₩107,228 | ₩103,588 | ₩103,922 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,193 | ₩110,820 | ₩108,185 | ₩109,446 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,235 | ₩114,610 | ₩110,740 | ₩111,514 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,088 | ₩115,984 | ₩111,394 | ₩113,222 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,419 | ₩111,941 | ₩109,352 | ₩110,887 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,166 | ₩110,433 | ₩108,085 | ₩110,380 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,085 | ₩112,021 | ₩108,085 | ₩108,592 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,804 | ₩109,801 | ₩105,780 | ₩109,633 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,018 | ₩109,259 | ₩105,910 | ₩106,857 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,430 | ₩109,192 | ₩105,923 | ₩107,991 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,670 | ₩108,752 | ₩105,483 | ₩105,990 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,925 | ₩109,199 | ₩106,697 | ₩107,017 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,580 | ₩111,301 | ₩109,940 | ₩110,593 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,536 | ₩111,714 | ₩105,309 | ₩110,874 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,856 | ₩105,683 | ₩103,054 | ₩104,455 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,176 | ₩106,484 | ₩104,402 | ₩105,509 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,762 | ₩106,604 | ₩104,569 | ₩105,389 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,363 | ₩106,804 | ₩103,975 | ₩105,416 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,768 | ₩111,874 | ₩104,749 | ₩105,443 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,809 | ₩115,757 | ₩111,648 | ₩112,355 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,559 | ₩113,169 | ₩109,526 | ₩112,942 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,738 | ₩109,726 | ₩107,738 | ₩109,539 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,726 | ₩110,938 | ₩107,231 | ₩108,405 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,539 | ₩110,487 | ₩107,845 | ₩110,206 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,713 | ₩112,115 | ₩108,999 | ₩109,659 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,366 | ₩110,954 | ₩107,564 | ₩110,887 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,389 | ₩108,592 | ₩105,149 | ₩108,405 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,747 | ₩104,749 | ₩101,386 | ₩102,947 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,628 | ₩103,988 | ₩101,053 | ₩102,067 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,950 | ₩106,003 | ₩102,734 | ₩103,361 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,243 | ₩108,192 | ₩105,296 | ₩107,257 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,870 | ₩107,391 | ₩104,315 | ₩105,803 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,683 | ₩107,858 | ₩105,363 | ₩106,670 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,566 | ₩110,367 | ₩107,644 | ₩108,779 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,552 | ₩112,195 | ₩101,960 | ₩109,166 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩104,962 | ₩107,965 | ₩104,362 | ₩106,737 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,168 | ₩105,416 | ₩102,827 | ₩105,042 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,749 | ₩106,263 | ₩102,647 | ₩103,148 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,360 | ₩103,841 | ₩101,026 | ₩103,308 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,147 | ₩102,560 | ₩99,760 | ₩102,147 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,670 | ₩107,137 | ₩103,027 | ₩103,495 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,229 | ₩105,776 | ₩103,374 | ₩105,309 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,682 | ₩108,138 | ₩103,628 | ₩105,189 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,859 | ₩103,935 | ₩100,232 | ₩102,921 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,336 | ₩105,363 | ₩100,452 | ₩101,413 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,735 | ₩105,429 | ₩103,054 | ₩104,108 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,078 | ₩103,841 | ₩99,011 | ₩103,841 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,626 | ₩101,079 | ₩98,317 | ₩98,851 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,410 | ₩102,921 | ₩97,410 | ₩100,986 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,422 | ₩97,863 | ₩95,408 | ₩96,569 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,437 | ₩100,512 | ₩96,789 | ₩97,503 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,431 | ₩100,199 | ₩96,616 | ₩99,785 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,131 | ₩101,633 | ₩97,009 | ₩97,196 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,378 | ₩101,339 | ₩98,998 | ₩99,651 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,195 | ₩99,798 | ₩95,929 | ₩99,211 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,073 | ₩93,607 | ₩91,645 | ₩92,766 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,603 | ₩92,659 | ₩87,349 | ₩92,192 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,150 | ₩91,872 | ₩88,283 | ₩88,910 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,753 | ₩94,007 | ₩87,762 | ₩91,125 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,131 | ₩94,221 | ₩90,604 | ₩93,300 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,647 | ₩93,832 | ₩90,244 | ₩90,938 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,487 | ₩96,789 | ₩94,141 | ₩94,594 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,930 | ₩98,104 | ₩92,606 | ₩93,140 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,827 | ₩102,067 | ₩98,651 | ₩98,944 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,880 | ₩103,580 | ₩100,786 | ₩101,546 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,038 | ₩102,294 | ₩99,004 | ₩101,039 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,554 | ₩99,398 | ₩93,487 | ₩99,211 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,287 | ₩96,823 | ₩92,906 | ₩95,301 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,632 | ₩92,539 | ₩90,137 | ₩92,299 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,878 | ₩92,072 | ₩89,510 | ₩90,845 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,073 | ₩93,703 | ₩91,192 | ₩91,605 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,380 | ₩95,735 | ₩90,471 | ₩94,594 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,541 | ₩95,475 | ₩91,925 | ₩92,299 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,113 | ₩95,808 | ₩92,793 | ₩94,247 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,154 | ₩95,542 | ₩93,620 | ₩93,887 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,794 | ₩95,675 | ₩92,806 | ₩95,448 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,008 | ₩95,261 | ₩91,659 | ₩93,113 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,169 | ₩97,250 | ₩95,275 | ₩96,235 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,199 | ₩100,812 | ₩97,089 | ₩97,637 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,919 | ₩102,961 | ₩96,743 | ₩99,878 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,782 | ₩96,476 | ₩93,166 | ₩93,593 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,662 | ₩95,995 | ₩93,355 | ₩94,514 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,274 | ₩96,703 | ₩93,313 | ₩95,075 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩95,969 | ₩98,024 | ₩95,408 | ₩95,942 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,328 | ₩96,809 | ₩94,888 | ₩95,822 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,180 | ₩94,274 | ₩91,111 | ₩94,087 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,606 | ₩93,367 | ₩90,471 | ₩92,686 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,048 | ₩95,648 | ₩92,739 | ₩92,793 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,568 | ₩96,582 | ₩93,914 | ₩95,115 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,860 | ₩96,229 | ₩92,900 | ₩95,582 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,408 | ₩95,582 | ₩91,418 | ₩93,313 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,796 | ₩97,984 | ₩95,929 | ₩96,743 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,878 | ₩100,385 | ₩95,542 | ₩95,742 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,794 | ₩98,657 | ₩94,794 | ₩98,597 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,460 | ₩96,316 | ₩93,273 | ₩95,088 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,352 | ₩92,299 | ₩89,857 | ₩91,632 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,403 | ₩91,178 | ₩88,203 | ₩90,698 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,468 | ₩88,630 | ₩86,188 | ₩88,269 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,517 | ₩85,814 | ₩80,910 | ₩85,694 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,879 | ₩84,066 | ₩81,204 | ₩82,998 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,626 | ₩83,973 | ₩79,596 | ₩83,652 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,920 | ₩87,268 | ₩83,239 | ₩83,839 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,557 | ₩81,304 | ₩79,302 | ₩80,023 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,956 | ₩82,385 | ₩79,909 | ₩80,970 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,394 | ₩80,089 | ₩75,726 | ₩79,769 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,624 | ₩81,964 | ₩79,329 | ₩79,449 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,694 | ₩80,823 | ₩77,127 | ₩80,303 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,152 | ₩77,539 | ₩75,152 | ₩76,100 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,834 | ₩78,095 | ₩74,538 | ₩74,699 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,175 | ₩81,931 | ₩78,875 | ₩79,222 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,677 | ₩82,905 | ₩79,129 | ₩80,076 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,143 | ₩80,984 | ₩78,542 | ₩79,916 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,344 | ₩83,012 | ₩80,263 | ₩81,624 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,141 | ₩80,637 | ₩77,514 | ₩79,222 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,380 | ₩79,245 | ₩76,220 | ₩78,715 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,689 | ₩82,118 | ₩76,266 | ₩77,181 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,557 | ₩81,871 | ₩79,696 | ₩79,783 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,810 | ₩81,104 | ₩79,170 | ₩79,863 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,930 | ₩81,998 | ₩79,622 | ₩79,783 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩85,000 | ₩86,828 | ₩79,723 | ₩79,929 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩88,002 | ₩89,737 | ₩84,613 | ₩86,241 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,069 | ₩89,134 | ₩86,504 | ₩87,535 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,848 | ₩88,183 | ₩84,418 | ₩87,455 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,416 | ₩90,391 | ₩86,975 | ₩88,509 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,361 | ₩90,084 | ₩86,201 | ₩89,911 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,400 | ₩87,702 | ₩83,719 | ₩87,055 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,373 | ₩86,428 | ₩81,831 | ₩83,933 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,076 | ₩86,695 | ₩79,601 | ₩86,001 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,186 | ₩88,229 | ₩81,664 | ₩85,000 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,174 | ₩73,131 | ₩69,120 | ₩72,764 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,927 | ₩69,468 | ₩67,520 | ₩69,308 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,253 | ₩69,081 | ₩65,825 | ₩68,053 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,454 | ₩70,082 | ₩66,732 | ₩67,720 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,148 | ₩72,904 | ₩69,561 | ₩71,016 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,762 | ₩71,283 | ₩69,655 | ₩70,575 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,401 | ₩72,363 | ₩68,881 | ₩71,523 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,007 | ₩68,507 | ₩66,159 | ₩67,800 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,299 | ₩67,266 | ₩65,238 | ₩66,452 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,802 | ₩71,256 | ₩64,330 | ₩65,505 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,673 | ₩76,673 | ₩71,216 | ₩71,803 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,273 | ₩78,101 | ₩76,033 | ₩76,460 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,792 | ₩76,740 | ₩74,111 | ₩75,766 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,458 | ₩75,286 | ₩73,137 | ₩74,685 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,086 | ₩76,487 | ₩71,189 | ₩71,229 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,232 | ₩77,221 | ₩73,486 | ₩76,633 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,821 | ₩77,968 | ₩74,525 | ₩75,779 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,262 | ₩81,110 | ₩78,835 | ₩80,597 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,104 | ₩82,453 | ₩80,076 | ₩80,637 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,867 | ₩86,374 | ₩82,224 | ₩83,012 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,735 | ₩87,962 | ₩85,427 | ₩85,694 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,563 | ₩88,736 | ₩85,214 | ₩86,188 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,203 | ₩89,844 | ₩87,749 | ₩87,936 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,775 | ₩90,458 | ₩86,735 | ₩89,177 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,374 | ₩87,638 | ₩85,374 | ₩86,801 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,926 | ₩87,268 | ₩83,866 | ₩85,400 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩84,973 | ₩86,161 | ₩83,372 | ₩83,572 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩86,975 | ₩88,136 | ₩85,934 | ₩88,002 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,449 | ₩87,510 | ₩85,934 | ₩86,628 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,023 | ₩89,123 | ₩85,987 | ₩87,549 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,640 | ₩93,640 | ₩88,930 | ₩89,750 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,420 | ₩95,035 | ₩91,979 | ₩93,754 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,194 | ₩94,581 | ₩91,245 | ₩92,806 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,808 | ₩95,488 | ₩92,835 | ₩93,620 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩95,000 | ₩96,369 | ₩93,467 | ₩95,368 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,498 | ₩93,420 | ₩91,258 | ₩93,407 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,861 | ₩92,473 | ₩86,601 | ₩91,338 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,695 | ₩87,695 | ₩83,425 | ₩86,935 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,402 | ₩87,936 | ₩86,781 | ₩86,855 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,842 | ₩88,056 | ₩87,335 | ₩87,455 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,056 | ₩88,603 | ₩87,369 | ₩87,962 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,902 | ₩88,696 | ₩87,188 | ₩88,429 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,401 | ₩89,057 | ₩86,214 | ₩88,136 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,921 | ₩86,975 | ₩85,294 | ₩86,655 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,509 | ₩88,616 | ₩86,521 | ₩86,935 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,188 | ₩87,762 | ₩86,148 | ₩87,175 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,268 | ₩87,936 | ₩85,614 | ₩85,921 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,308 | ₩87,722 | ₩84,920 | ₩85,093 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,801 | ₩87,402 | ₩85,234 | ₩86,134 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,575 | ₩88,603 | ₩85,334 | ₩85,427 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,880 | ₩86,895 | ₩83,799 | ₩86,401 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,226 | ₩85,547 | ₩83,626 | ₩84,880 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩81,998 | ₩84,533 | ₩81,373 | ₩84,453 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,837 | ₩82,838 | ₩80,360 | ₩82,158 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,864 | ₩82,345 | ₩80,623 | ₩81,451 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,744 | ₩83,225 | ₩81,037 | ₩81,544 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,784 | ₩83,025 | ₩80,997 | ₩82,985 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,451 | ₩83,933 | ₩80,450 | ₩81,544 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,374 | ₩87,102 | ₩80,023 | ₩80,210 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,615 | ₩88,816 | ₩85,827 | ₩85,867 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,709 | ₩90,044 | ₩87,402 | ₩89,137 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,214 | ₩88,243 | ₩84,800 | ₩86,775 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,785 | ₩85,100 | ₩82,478 | ₩84,987 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,752 | ₩83,692 | ₩81,637 | ₩82,545 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,519 | ₩83,999 | ₩79,489 | ₩82,665 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,814 | ₩87,562 | ₩82,505 | ₩82,665 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,115 | ₩83,732 | ₩76,006 | ₩82,732 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,901 | ₩79,449 | ₩76,447 | ₩76,914 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,811 | ₩81,950 | ₩77,594 | ₩78,582 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,437 | ₩82,985 | ₩80,290 | ₩80,703 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,228 | ₩87,629 | ₩82,238 | ₩83,132 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,869 | ₩88,670 | ₩86,715 | ₩87,762 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,449 | ₩89,003 | ₩87,255 | ₩87,949 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,923 | ₩90,805 | ₩86,695 | ₩89,137 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,878 | ₩89,057 | ₩81,878 | ₩87,335 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,198 | ₩100,212 | ₩94,554 | ₩94,648 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,250 | ₩99,610 | ₩96,542 | ₩98,277 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,557 | ₩98,244 | ₩95,088 | ₩96,849 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,613 | ₩102,280 | ₩98,261 | ₩99,144 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,558 | ₩101,997 | ₩99,331 | ₩101,333 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,040 | ₩102,040 | ₩98,364 | ₩98,637 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,821 | ₩104,282 | ₩100,172 | ₩102,093 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩106,964 | ₩109,019 | ₩106,443 | ₩106,991 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,524 | ₩108,739 | ₩106,617 | ₩106,951 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,484 | ₩107,257 | ₩105,684 | ₩106,137 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,586 | ₩105,803 | ₩101,093 | ₩104,829 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,201 | ₩103,201 | ₩100,385 | ₩101,306 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,733 | ₩105,243 | ₩101,480 | ₩103,721 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,333 | ₩102,574 | ₩99,865 | ₩102,080 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,451 | ₩101,026 | ₩97,917 | ₩100,345 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,880 | ₩103,668 | ₩99,278 | ₩99,465 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,600 | ₩103,815 | ₩100,519 | ₩101,586 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,703 | ₩103,334 | ₩95,969 | ₩101,653 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,373 | ₩101,480 | ₩99,318 | ₩100,105 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,631 | ₩108,045 | ₩99,131 | ₩99,638 | -7.43% | 880.2만 |
|---|