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 | ₩100,906 | ₩103,648 | ₩100,419 | ₩103,061 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,593 | ₩101,007 | ₩97,504 | ₩100,379 | -0.21% | 840만 |
| 2026.10.07 | ₩100,073 | ₩101,947 | ₩100,073 | ₩101,500 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,074 | ₩102,768 | ₩101,167 | ₩102,127 | +0.05% | 287.9만 |
| 2026.10.05 | ₩98,978 | ₩102,321 | ₩98,765 | ₩101,714 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,340 | ₩101,340 | ₩98,738 | ₩99,179 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,298 | ₩99,272 | ₩96,443 | ₩98,792 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,179 | ₩99,626 | ₩97,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,111 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,791 | ₩99,392 | ₩97,224 | ₩98,805 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,486 | ₩100,486 | ₩97,711 | ₩97,818 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,087 | ₩102,995 | ₩100,606 | ₩101,967 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,512 | ₩102,501 | ₩99,292 | ₩102,394 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,301 | ₩102,548 | ₩99,219 | ₩99,646 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,703 | ₩106,504 | ₩102,821 | ₩103,448 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,128 | ₩104,302 | ₩101,900 | ₩103,955 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,141 | ₩102,606 | ₩101,220 | ₩101,780 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,422 | ₩104,122 | ₩102,021 | ₩102,034 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,696 | ₩104,723 | ₩101,113 | ₩102,247 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,850 | ₩107,104 | ₩103,902 | ₩104,489 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,303 | ₩107,505 | ₩104,789 | ₩106,064 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,023 | ₩106,891 | ₩105,156 | ₩105,690 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,409 | ₩106,677 | ₩103,675 | ₩105,503 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,276 | ₩107,104 | ₩103,742 | ₩105,943 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,866 | ₩109,866 | ₩106,704 | ₩106,877 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,093 | ₩111,494 | ₩109,252 | ₩110,427 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,866 | ₩112,828 | ₩109,212 | ₩111,241 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,688 | ₩110,854 | ₩102,688 | ₩110,026 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,091 | ₩107,222 | ₩103,582 | ₩103,915 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,186 | ₩110,814 | ₩108,178 | ₩109,439 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,229 | ₩114,603 | ₩110,734 | ₩111,507 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,081 | ₩115,977 | ₩111,387 | ₩113,215 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,413 | ₩111,934 | ₩109,346 | ₩110,880 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,159 | ₩110,427 | ₩108,078 | ₩110,373 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,078 | ₩112,014 | ₩108,078 | ₩108,585 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,797 | ₩109,794 | ₩105,774 | ₩109,626 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,012 | ₩109,252 | ₩105,903 | ₩106,851 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,424 | ₩109,186 | ₩105,917 | ₩107,985 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,663 | ₩108,745 | ₩105,476 | ₩105,983 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,919 | ₩109,192 | ₩106,691 | ₩107,011 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,573 | ₩111,294 | ₩109,933 | ₩110,587 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,530 | ₩111,708 | ₩105,303 | ₩110,867 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,849 | ₩105,677 | ₩103,048 | ₩104,449 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,170 | ₩106,477 | ₩104,396 | ₩105,503 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,756 | ₩106,597 | ₩104,562 | ₩105,383 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,356 | ₩106,797 | ₩103,969 | ₩105,410 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,761 | ₩111,868 | ₩104,743 | ₩105,436 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,802 | ₩115,751 | ₩111,641 | ₩112,348 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,553 | ₩113,162 | ₩109,519 | ₩112,935 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,731 | ₩109,719 | ₩107,731 | ₩109,533 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,719 | ₩110,931 | ₩107,224 | ₩108,399 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,533 | ₩110,480 | ₩107,838 | ₩110,200 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,706 | ₩112,108 | ₩108,992 | ₩109,653 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,359 | ₩110,947 | ₩107,558 | ₩110,880 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,383 | ₩108,585 | ₩105,143 | ₩108,399 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,741 | ₩104,743 | ₩101,380 | ₩102,941 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,622 | ₩103,982 | ₩101,047 | ₩102,061 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,943 | ₩105,997 | ₩102,728 | ₩103,355 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,237 | ₩108,185 | ₩105,290 | ₩107,251 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,863 | ₩107,384 | ₩104,309 | ₩105,797 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,677 | ₩107,851 | ₩105,356 | ₩106,664 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,559 | ₩110,360 | ₩107,638 | ₩108,772 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,545 | ₩112,188 | ₩101,954 | ₩109,159 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩104,956 | ₩107,958 | ₩104,356 | ₩106,731 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,162 | ₩105,410 | ₩102,821 | ₩105,036 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,743 | ₩106,257 | ₩102,641 | ₩103,141 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,353 | ₩103,835 | ₩101,020 | ₩103,302 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,141 | ₩102,554 | ₩99,754 | ₩102,141 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,663 | ₩107,131 | ₩103,021 | ₩103,488 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,223 | ₩105,770 | ₩103,368 | ₩105,303 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,676 | ₩108,132 | ₩103,622 | ₩105,183 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,853 | ₩103,929 | ₩100,226 | ₩102,915 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,330 | ₩105,356 | ₩100,446 | ₩101,407 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,729 | ₩105,423 | ₩103,048 | ₩104,102 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,072 | ₩103,835 | ₩99,005 | ₩103,835 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,620 | ₩101,073 | ₩98,311 | ₩98,845 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,404 | ₩102,915 | ₩97,404 | ₩100,980 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,416 | ₩97,858 | ₩95,402 | ₩96,563 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,431 | ₩100,506 | ₩96,783 | ₩97,497 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,425 | ₩100,193 | ₩96,610 | ₩99,779 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,125 | ₩101,627 | ₩97,004 | ₩97,190 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,372 | ₩101,333 | ₩98,992 | ₩99,646 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,190 | ₩99,792 | ₩95,923 | ₩99,205 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,067 | ₩93,601 | ₩91,640 | ₩92,761 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,598 | ₩92,654 | ₩87,343 | ₩92,187 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,145 | ₩91,867 | ₩88,277 | ₩88,904 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,747 | ₩94,001 | ₩87,757 | ₩91,119 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,126 | ₩94,215 | ₩90,599 | ₩93,294 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,641 | ₩93,827 | ₩90,239 | ₩90,933 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,482 | ₩96,783 | ₩94,135 | ₩94,589 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,924 | ₩98,098 | ₩92,600 | ₩93,134 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,820 | ₩102,061 | ₩98,645 | ₩98,938 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,874 | ₩103,574 | ₩100,780 | ₩101,540 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,032 | ₩102,287 | ₩98,998 | ₩101,033 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,548 | ₩99,392 | ₩93,481 | ₩99,205 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,281 | ₩96,817 | ₩92,901 | ₩95,296 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,626 | ₩92,534 | ₩90,132 | ₩92,294 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,873 | ₩92,067 | ₩89,505 | ₩90,839 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,067 | ₩93,697 | ₩91,186 | ₩91,600 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,374 | ₩95,729 | ₩90,466 | ₩94,589 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,535 | ₩95,469 | ₩91,920 | ₩92,294 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,107 | ₩95,803 | ₩92,787 | ₩94,242 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,148 | ₩95,536 | ₩93,614 | ₩93,881 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,788 | ₩95,669 | ₩92,801 | ₩95,442 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,002 | ₩95,256 | ₩91,653 | ₩93,107 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,163 | ₩97,244 | ₩95,269 | ₩96,230 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,193 | ₩100,806 | ₩97,084 | ₩97,631 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,913 | ₩102,955 | ₩96,737 | ₩99,872 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,776 | ₩96,470 | ₩93,161 | ₩93,588 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,656 | ₩95,990 | ₩93,349 | ₩94,508 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,268 | ₩96,697 | ₩93,308 | ₩95,069 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩95,963 | ₩98,018 | ₩95,402 | ₩95,936 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,322 | ₩96,803 | ₩94,882 | ₩95,816 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,174 | ₩94,268 | ₩91,106 | ₩94,081 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,600 | ₩93,361 | ₩90,466 | ₩92,680 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,042 | ₩95,643 | ₩92,734 | ₩92,787 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,562 | ₩96,577 | ₩93,908 | ₩95,109 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,855 | ₩96,223 | ₩92,894 | ₩95,576 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,402 | ₩95,576 | ₩91,413 | ₩93,308 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,790 | ₩97,978 | ₩95,923 | ₩96,737 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,872 | ₩100,379 | ₩95,536 | ₩95,736 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,789 | ₩98,651 | ₩94,789 | ₩98,591 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,454 | ₩96,310 | ₩93,268 | ₩95,082 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,346 | ₩92,294 | ₩89,852 | ₩91,626 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,398 | ₩91,173 | ₩88,197 | ₩90,692 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,463 | ₩88,624 | ₩86,182 | ₩88,264 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,512 | ₩85,809 | ₩80,905 | ₩85,689 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,874 | ₩84,061 | ₩81,199 | ₩82,993 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,621 | ₩83,967 | ₩79,591 | ₩83,647 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,915 | ₩87,263 | ₩83,234 | ₩83,834 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,552 | ₩81,299 | ₩79,297 | ₩80,018 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,951 | ₩82,380 | ₩79,905 | ₩80,965 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,389 | ₩80,085 | ₩75,722 | ₩79,764 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,619 | ₩81,959 | ₩79,324 | ₩79,444 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,690 | ₩80,819 | ₩77,123 | ₩80,298 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,148 | ₩77,535 | ₩75,148 | ₩76,095 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,830 | ₩78,090 | ₩74,534 | ₩74,694 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,171 | ₩81,926 | ₩78,870 | ₩79,217 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,673 | ₩82,900 | ₩79,124 | ₩80,071 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,138 | ₩80,979 | ₩78,537 | ₩79,911 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,339 | ₩83,007 | ₩80,258 | ₩81,619 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,137 | ₩80,632 | ₩77,509 | ₩79,217 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,375 | ₩79,240 | ₩76,215 | ₩78,710 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,684 | ₩82,113 | ₩76,262 | ₩77,176 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,552 | ₩81,866 | ₩79,691 | ₩79,778 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,805 | ₩81,099 | ₩79,165 | ₩79,858 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,925 | ₩81,993 | ₩79,618 | ₩79,778 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩84,995 | ₩86,823 | ₩79,718 | ₩79,925 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩87,997 | ₩89,732 | ₩84,608 | ₩86,236 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,064 | ₩89,129 | ₩86,499 | ₩87,530 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,843 | ₩88,177 | ₩84,413 | ₩87,450 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,411 | ₩90,385 | ₩86,970 | ₩88,504 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,356 | ₩90,079 | ₩86,196 | ₩89,905 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,394 | ₩87,697 | ₩83,714 | ₩87,050 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,368 | ₩86,423 | ₩81,826 | ₩83,927 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,071 | ₩86,689 | ₩79,596 | ₩85,996 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,181 | ₩88,224 | ₩81,659 | ₩84,995 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,170 | ₩73,126 | ₩69,115 | ₩72,759 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,923 | ₩69,464 | ₩67,516 | ₩69,304 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,249 | ₩69,077 | ₩65,821 | ₩68,049 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,450 | ₩70,077 | ₩66,728 | ₩67,716 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,144 | ₩72,899 | ₩69,557 | ₩71,011 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,758 | ₩71,278 | ₩69,650 | ₩70,571 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,397 | ₩72,359 | ₩68,877 | ₩71,518 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,003 | ₩68,503 | ₩66,155 | ₩67,796 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,295 | ₩67,262 | ₩65,234 | ₩66,448 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,798 | ₩71,252 | ₩64,327 | ₩65,501 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,669 | ₩76,669 | ₩71,212 | ₩71,799 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,269 | ₩78,097 | ₩76,028 | ₩76,455 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,788 | ₩76,736 | ₩74,107 | ₩75,762 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,453 | ₩75,281 | ₩73,133 | ₩74,681 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,081 | ₩76,482 | ₩71,185 | ₩71,225 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,228 | ₩77,216 | ₩73,481 | ₩76,629 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,816 | ₩77,963 | ₩74,521 | ₩75,775 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,257 | ₩81,105 | ₩78,830 | ₩80,592 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,099 | ₩82,448 | ₩80,071 | ₩80,632 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,862 | ₩86,369 | ₩82,220 | ₩83,007 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,730 | ₩87,957 | ₩85,422 | ₩85,689 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,557 | ₩88,731 | ₩85,208 | ₩86,182 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,198 | ₩89,838 | ₩87,744 | ₩87,930 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,770 | ₩90,452 | ₩86,730 | ₩89,171 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,369 | ₩87,633 | ₩85,369 | ₩86,796 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,921 | ₩87,263 | ₩83,861 | ₩85,395 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩84,968 | ₩86,156 | ₩83,367 | ₩83,567 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩86,970 | ₩88,131 | ₩85,929 | ₩87,997 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,443 | ₩87,505 | ₩85,929 | ₩86,623 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,018 | ₩89,118 | ₩85,982 | ₩87,543 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,635 | ₩93,635 | ₩88,924 | ₩89,745 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,414 | ₩95,029 | ₩91,973 | ₩93,748 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,188 | ₩94,575 | ₩91,239 | ₩92,801 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,802 | ₩95,483 | ₩92,830 | ₩93,614 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩94,994 | ₩96,363 | ₩93,461 | ₩95,362 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,493 | ₩93,414 | ₩91,253 | ₩93,401 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,856 | ₩92,467 | ₩86,596 | ₩91,333 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,690 | ₩87,690 | ₩83,420 | ₩86,930 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,397 | ₩87,930 | ₩86,776 | ₩86,850 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,837 | ₩88,050 | ₩87,330 | ₩87,450 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,050 | ₩88,598 | ₩87,363 | ₩87,957 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,897 | ₩88,691 | ₩87,183 | ₩88,424 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,396 | ₩89,051 | ₩86,209 | ₩88,131 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,916 | ₩86,970 | ₩85,288 | ₩86,649 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,503 | ₩88,611 | ₩86,516 | ₩86,930 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,182 | ₩87,757 | ₩86,142 | ₩87,170 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,262 | ₩87,930 | ₩85,609 | ₩85,916 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,303 | ₩87,717 | ₩84,915 | ₩85,088 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,795 | ₩87,397 | ₩85,228 | ₩86,129 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,570 | ₩88,598 | ₩85,328 | ₩85,422 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,875 | ₩86,890 | ₩83,794 | ₩86,396 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,221 | ₩85,542 | ₩83,621 | ₩84,875 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩81,993 | ₩84,528 | ₩81,368 | ₩84,448 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,832 | ₩82,833 | ₩80,356 | ₩82,153 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,859 | ₩82,340 | ₩80,618 | ₩81,446 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,739 | ₩83,220 | ₩81,032 | ₩81,539 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,779 | ₩83,020 | ₩80,992 | ₩82,980 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,446 | ₩83,927 | ₩80,445 | ₩81,539 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,369 | ₩87,096 | ₩80,018 | ₩80,205 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,610 | ₩88,811 | ₩85,822 | ₩85,862 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,704 | ₩90,039 | ₩87,397 | ₩89,131 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,208 | ₩88,237 | ₩84,795 | ₩86,770 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,780 | ₩85,095 | ₩82,473 | ₩84,982 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,747 | ₩83,687 | ₩81,632 | ₩82,540 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,514 | ₩83,994 | ₩79,484 | ₩82,660 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,809 | ₩87,557 | ₩82,500 | ₩82,660 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,110 | ₩83,727 | ₩76,002 | ₩82,727 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,896 | ₩79,444 | ₩76,442 | ₩76,909 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,806 | ₩81,945 | ₩77,590 | ₩78,577 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,432 | ₩82,980 | ₩80,285 | ₩80,698 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,223 | ₩87,623 | ₩82,233 | ₩83,127 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,864 | ₩88,664 | ₩86,709 | ₩87,757 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,444 | ₩88,998 | ₩87,250 | ₩87,944 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,918 | ₩90,799 | ₩86,689 | ₩89,131 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,873 | ₩89,051 | ₩81,873 | ₩87,330 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,192 | ₩100,206 | ₩94,548 | ₩94,642 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,244 | ₩99,604 | ₩96,537 | ₩98,271 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,551 | ₩98,238 | ₩95,082 | ₩96,843 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,607 | ₩102,274 | ₩98,255 | ₩99,138 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,552 | ₩101,991 | ₩99,325 | ₩101,327 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,034 | ₩102,034 | ₩98,358 | ₩98,631 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,815 | ₩104,276 | ₩100,166 | ₩102,087 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩106,957 | ₩109,012 | ₩106,437 | ₩106,984 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,518 | ₩108,732 | ₩106,611 | ₩106,944 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,477 | ₩107,251 | ₩105,678 | ₩106,130 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,580 | ₩105,797 | ₩101,087 | ₩104,823 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,195 | ₩103,195 | ₩100,379 | ₩101,300 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,727 | ₩105,236 | ₩101,474 | ₩103,715 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,327 | ₩102,568 | ₩99,859 | ₩102,074 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,445 | ₩101,020 | ₩97,911 | ₩100,339 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,874 | ₩103,662 | ₩99,272 | ₩99,459 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,594 | ₩103,809 | ₩100,513 | ₩101,580 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,697 | ₩103,328 | ₩95,963 | ₩101,647 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,367 | ₩101,474 | ₩99,312 | ₩100,099 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,625 | ₩108,038 | ₩99,125 | ₩99,632 | -7.43% | 880.2만 |
|---|