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 | ₩100,885 | ₩103,627 | ₩100,398 | ₩103,040 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,572 | ₩100,985 | ₩97,484 | ₩100,358 | -0.21% | 840만 |
| 2026.10.07 | ₩100,052 | ₩101,926 | ₩100,052 | ₩101,479 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,053 | ₩102,746 | ₩101,145 | ₩102,106 | +0.05% | 287.9만 |
| 2026.10.05 | ₩98,958 | ₩102,299 | ₩98,744 | ₩101,692 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,319 | ₩101,319 | ₩98,717 | ₩99,158 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,277 | ₩99,251 | ₩96,423 | ₩98,771 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,158 | ₩99,605 | ₩97,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,090 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,770 | ₩99,371 | ₩97,203 | ₩98,784 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,465 | ₩100,465 | ₩97,690 | ₩97,797 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,066 | ₩102,973 | ₩100,585 | ₩101,946 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,491 | ₩102,479 | ₩99,271 | ₩102,373 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,279 | ₩102,526 | ₩99,198 | ₩99,625 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,681 | ₩106,481 | ₩102,800 | ₩103,427 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,106 | ₩104,280 | ₩101,879 | ₩103,934 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,119 | ₩102,585 | ₩101,199 | ₩101,759 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,400 | ₩104,100 | ₩101,999 | ₩102,013 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,674 | ₩104,701 | ₩101,092 | ₩102,226 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,828 | ₩107,082 | ₩103,880 | ₩104,467 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,281 | ₩107,482 | ₩104,767 | ₩106,041 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,001 | ₩106,868 | ₩105,134 | ₩105,668 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,387 | ₩106,655 | ₩103,653 | ₩105,481 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,254 | ₩107,082 | ₩103,720 | ₩105,921 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,843 | ₩109,843 | ₩106,682 | ₩106,855 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,070 | ₩111,471 | ₩109,230 | ₩110,403 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,843 | ₩112,805 | ₩109,190 | ₩111,217 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,666 | ₩110,830 | ₩102,666 | ₩110,003 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,068 | ₩107,199 | ₩103,560 | ₩103,893 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,163 | ₩110,790 | ₩108,156 | ₩109,416 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,205 | ₩114,579 | ₩110,710 | ₩111,484 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,058 | ₩115,953 | ₩111,364 | ₩113,192 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,390 | ₩111,911 | ₩109,323 | ₩110,857 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,136 | ₩110,403 | ₩108,056 | ₩110,350 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,056 | ₩111,991 | ₩108,056 | ₩108,563 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,775 | ₩109,771 | ₩105,752 | ₩109,603 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩107,989 | ₩109,230 | ₩105,881 | ₩106,828 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,401 | ₩109,163 | ₩105,895 | ₩107,962 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,641 | ₩108,723 | ₩105,454 | ₩105,961 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,896 | ₩109,170 | ₩106,668 | ₩106,988 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,550 | ₩111,271 | ₩109,910 | ₩110,564 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,508 | ₩111,684 | ₩105,281 | ₩110,844 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,827 | ₩105,654 | ₩103,026 | ₩104,427 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,147 | ₩106,455 | ₩104,374 | ₩105,481 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,734 | ₩106,575 | ₩104,540 | ₩105,361 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,334 | ₩106,775 | ₩103,947 | ₩105,388 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,738 | ₩111,844 | ₩104,721 | ₩105,414 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,779 | ₩115,726 | ₩111,617 | ₩112,324 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,530 | ₩113,138 | ₩109,496 | ₩112,911 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,709 | ₩109,696 | ₩107,709 | ₩109,510 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,696 | ₩110,908 | ₩107,202 | ₩108,376 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,510 | ₩110,457 | ₩107,815 | ₩110,177 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,683 | ₩112,084 | ₩108,969 | ₩109,630 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,336 | ₩110,924 | ₩107,535 | ₩110,857 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,361 | ₩108,563 | ₩105,121 | ₩108,376 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,720 | ₩104,721 | ₩101,359 | ₩102,920 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,600 | ₩103,960 | ₩101,025 | ₩102,039 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,921 | ₩105,975 | ₩102,706 | ₩103,333 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,215 | ₩108,162 | ₩105,268 | ₩107,229 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,841 | ₩107,362 | ₩104,287 | ₩105,774 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,654 | ₩107,829 | ₩105,334 | ₩106,642 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,536 | ₩110,337 | ₩107,615 | ₩108,749 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,523 | ₩112,164 | ₩101,932 | ₩109,136 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩104,934 | ₩107,936 | ₩104,334 | ₩106,708 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,140 | ₩105,388 | ₩102,800 | ₩105,014 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,721 | ₩106,235 | ₩102,619 | ₩103,120 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,332 | ₩103,813 | ₩100,999 | ₩103,280 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,119 | ₩102,533 | ₩99,733 | ₩102,119 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,641 | ₩107,108 | ₩103,000 | ₩103,467 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,201 | ₩105,748 | ₩103,347 | ₩105,281 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,654 | ₩108,109 | ₩103,600 | ₩105,161 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,832 | ₩103,907 | ₩100,205 | ₩102,893 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,308 | ₩105,334 | ₩100,425 | ₩101,386 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,707 | ₩105,401 | ₩103,026 | ₩104,080 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,051 | ₩103,813 | ₩98,984 | ₩103,813 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,598 | ₩101,052 | ₩98,291 | ₩98,824 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,383 | ₩102,893 | ₩97,383 | ₩100,959 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,396 | ₩97,837 | ₩95,382 | ₩96,543 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,411 | ₩100,485 | ₩96,763 | ₩97,477 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,404 | ₩100,172 | ₩96,590 | ₩99,758 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,104 | ₩101,606 | ₩96,983 | ₩97,170 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,351 | ₩101,312 | ₩98,971 | ₩99,625 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,169 | ₩99,771 | ₩95,903 | ₩99,184 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,048 | ₩93,582 | ₩91,620 | ₩92,741 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,579 | ₩92,634 | ₩87,325 | ₩92,167 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,126 | ₩91,847 | ₩88,259 | ₩88,886 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,728 | ₩93,982 | ₩87,738 | ₩91,100 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,107 | ₩94,195 | ₩90,580 | ₩93,275 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,622 | ₩93,807 | ₩90,220 | ₩90,913 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,462 | ₩96,763 | ₩94,115 | ₩94,569 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,904 | ₩98,077 | ₩92,581 | ₩93,115 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,799 | ₩102,039 | ₩98,624 | ₩98,918 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,852 | ₩103,552 | ₩100,759 | ₩101,519 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,011 | ₩102,266 | ₩98,978 | ₩101,012 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,529 | ₩99,371 | ₩93,461 | ₩99,184 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,261 | ₩96,796 | ₩92,881 | ₩95,276 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,607 | ₩92,514 | ₩90,113 | ₩92,274 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,853 | ₩92,047 | ₩89,486 | ₩90,820 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,048 | ₩93,678 | ₩91,167 | ₩91,580 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,355 | ₩95,709 | ₩90,447 | ₩94,569 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,515 | ₩95,449 | ₩91,901 | ₩92,274 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,088 | ₩95,783 | ₩92,768 | ₩94,222 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,128 | ₩95,516 | ₩93,595 | ₩93,862 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,768 | ₩95,649 | ₩92,781 | ₩95,422 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩94,982 | ₩95,236 | ₩91,634 | ₩93,088 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,143 | ₩97,223 | ₩95,249 | ₩96,210 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,172 | ₩100,785 | ₩97,063 | ₩97,610 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,892 | ₩102,933 | ₩96,716 | ₩99,851 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,756 | ₩96,450 | ₩93,141 | ₩93,568 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,636 | ₩95,969 | ₩93,329 | ₩94,489 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,249 | ₩96,676 | ₩93,288 | ₩95,049 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩95,943 | ₩97,997 | ₩95,382 | ₩95,916 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,302 | ₩96,783 | ₩94,862 | ₩95,796 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,155 | ₩94,249 | ₩91,087 | ₩94,062 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,581 | ₩93,341 | ₩90,447 | ₩92,661 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,022 | ₩95,623 | ₩92,714 | ₩92,768 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,542 | ₩96,556 | ₩93,888 | ₩95,089 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,835 | ₩96,203 | ₩92,874 | ₩95,556 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,382 | ₩95,556 | ₩91,394 | ₩93,288 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,770 | ₩97,957 | ₩95,903 | ₩96,716 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,851 | ₩100,358 | ₩95,516 | ₩95,716 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,769 | ₩98,631 | ₩94,769 | ₩98,571 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,435 | ₩96,290 | ₩93,248 | ₩95,062 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,327 | ₩92,274 | ₩89,833 | ₩91,607 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,379 | ₩91,154 | ₩88,179 | ₩90,673 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,445 | ₩88,606 | ₩86,164 | ₩88,245 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,495 | ₩85,791 | ₩80,888 | ₩85,671 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,856 | ₩84,043 | ₩81,182 | ₩82,976 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,603 | ₩83,950 | ₩79,574 | ₩83,630 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,897 | ₩87,245 | ₩83,216 | ₩83,816 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,535 | ₩81,282 | ₩79,281 | ₩80,001 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,934 | ₩82,362 | ₩79,888 | ₩80,948 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,373 | ₩80,068 | ₩75,706 | ₩79,748 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,602 | ₩81,942 | ₩79,307 | ₩79,428 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,673 | ₩80,802 | ₩77,106 | ₩80,281 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,132 | ₩77,519 | ₩75,132 | ₩76,079 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,813 | ₩78,074 | ₩74,518 | ₩74,678 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,154 | ₩81,909 | ₩78,854 | ₩79,201 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,655 | ₩82,883 | ₩79,107 | ₩80,055 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,121 | ₩80,962 | ₩78,520 | ₩79,894 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,322 | ₩82,989 | ₩80,241 | ₩81,602 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,120 | ₩80,615 | ₩77,493 | ₩79,201 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,359 | ₩79,223 | ₩76,199 | ₩78,694 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,668 | ₩82,096 | ₩76,246 | ₩77,160 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,535 | ₩81,849 | ₩79,674 | ₩79,761 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,788 | ₩81,082 | ₩79,149 | ₩79,841 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,908 | ₩81,976 | ₩79,601 | ₩79,761 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩84,977 | ₩86,805 | ₩79,701 | ₩79,908 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩87,979 | ₩89,713 | ₩84,590 | ₩86,218 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,045 | ₩89,110 | ₩86,481 | ₩87,512 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,825 | ₩88,159 | ₩84,395 | ₩87,432 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,392 | ₩90,367 | ₩86,951 | ₩88,486 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,338 | ₩90,060 | ₩86,178 | ₩89,886 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,377 | ₩87,678 | ₩83,696 | ₩87,031 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,350 | ₩86,404 | ₩81,809 | ₩83,910 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,055 | ₩86,671 | ₩79,580 | ₩85,978 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,163 | ₩88,205 | ₩81,642 | ₩84,977 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,156 | ₩73,111 | ₩69,101 | ₩72,744 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,909 | ₩69,449 | ₩67,501 | ₩69,289 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,235 | ₩69,062 | ₩65,807 | ₩68,035 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,436 | ₩70,063 | ₩66,714 | ₩67,702 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,129 | ₩72,884 | ₩69,542 | ₩70,997 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,743 | ₩71,263 | ₩69,636 | ₩70,556 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,382 | ₩72,344 | ₩68,862 | ₩71,503 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩66,989 | ₩68,489 | ₩66,141 | ₩67,782 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,281 | ₩67,248 | ₩65,220 | ₩66,434 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,783 | ₩71,237 | ₩64,313 | ₩65,487 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,653 | ₩76,653 | ₩71,197 | ₩71,784 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,253 | ₩78,080 | ₩76,012 | ₩76,439 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,772 | ₩76,719 | ₩74,091 | ₩75,746 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,438 | ₩75,265 | ₩73,118 | ₩74,665 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,065 | ₩76,466 | ₩71,170 | ₩71,210 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,212 | ₩77,200 | ₩73,466 | ₩76,613 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,800 | ₩77,947 | ₩74,505 | ₩75,759 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,241 | ₩81,088 | ₩78,814 | ₩80,575 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,082 | ₩82,430 | ₩80,055 | ₩80,615 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,844 | ₩86,351 | ₩82,202 | ₩82,989 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,711 | ₩87,939 | ₩85,404 | ₩85,671 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,539 | ₩88,712 | ₩85,191 | ₩86,164 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,179 | ₩89,820 | ₩87,725 | ₩87,912 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,751 | ₩90,433 | ₩86,711 | ₩89,153 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,351 | ₩87,614 | ₩85,351 | ₩86,778 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,903 | ₩87,245 | ₩83,843 | ₩85,377 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩84,950 | ₩86,138 | ₩83,350 | ₩83,550 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩86,951 | ₩88,112 | ₩85,911 | ₩87,979 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,425 | ₩87,486 | ₩85,911 | ₩86,605 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩88,999 | ₩89,099 | ₩85,964 | ₩87,525 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,615 | ₩93,615 | ₩88,906 | ₩89,726 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,395 | ₩95,009 | ₩91,954 | ₩93,728 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,168 | ₩94,555 | ₩91,220 | ₩92,781 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,782 | ₩95,462 | ₩92,810 | ₩93,595 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩94,974 | ₩96,343 | ₩93,441 | ₩95,342 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,474 | ₩93,395 | ₩91,234 | ₩93,381 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,838 | ₩92,448 | ₩86,578 | ₩91,314 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,672 | ₩87,672 | ₩83,403 | ₩86,911 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,378 | ₩87,912 | ₩86,758 | ₩86,831 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,819 | ₩88,032 | ₩87,312 | ₩87,432 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,032 | ₩88,579 | ₩87,345 | ₩87,939 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,879 | ₩88,672 | ₩87,165 | ₩88,406 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,378 | ₩89,032 | ₩86,191 | ₩88,112 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,898 | ₩86,951 | ₩85,271 | ₩86,631 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,485 | ₩88,592 | ₩86,498 | ₩86,911 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,164 | ₩87,738 | ₩86,124 | ₩87,152 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,244 | ₩87,912 | ₩85,591 | ₩85,898 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,284 | ₩87,698 | ₩84,897 | ₩85,070 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,777 | ₩87,378 | ₩85,211 | ₩86,111 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,552 | ₩88,579 | ₩85,311 | ₩85,404 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,857 | ₩86,871 | ₩83,776 | ₩86,378 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,203 | ₩85,524 | ₩83,603 | ₩84,857 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩81,976 | ₩84,510 | ₩81,351 | ₩84,430 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,815 | ₩82,816 | ₩80,339 | ₩82,136 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,842 | ₩82,322 | ₩80,601 | ₩81,429 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,722 | ₩83,203 | ₩81,015 | ₩81,522 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,762 | ₩83,003 | ₩80,975 | ₩82,963 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,429 | ₩83,910 | ₩80,428 | ₩81,522 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,351 | ₩87,078 | ₩80,001 | ₩80,188 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,592 | ₩88,792 | ₩85,804 | ₩85,844 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,685 | ₩90,020 | ₩87,378 | ₩89,113 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,191 | ₩88,219 | ₩84,777 | ₩86,751 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,763 | ₩85,077 | ₩82,456 | ₩84,964 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,729 | ₩83,670 | ₩81,615 | ₩82,522 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,496 | ₩83,977 | ₩79,468 | ₩82,643 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,791 | ₩87,538 | ₩82,482 | ₩82,643 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,094 | ₩83,710 | ₩75,986 | ₩82,709 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,880 | ₩79,428 | ₩76,426 | ₩76,893 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,789 | ₩81,928 | ₩77,573 | ₩78,560 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,415 | ₩82,963 | ₩80,268 | ₩80,682 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,205 | ₩87,605 | ₩82,216 | ₩83,109 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,845 | ₩88,646 | ₩86,691 | ₩87,738 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,426 | ₩88,979 | ₩87,232 | ₩87,925 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,899 | ₩90,780 | ₩86,671 | ₩89,113 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,855 | ₩89,032 | ₩81,855 | ₩87,312 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,171 | ₩100,185 | ₩94,529 | ₩94,622 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,223 | ₩99,583 | ₩96,516 | ₩98,251 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,530 | ₩98,217 | ₩95,062 | ₩96,823 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,586 | ₩102,253 | ₩98,235 | ₩99,118 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,531 | ₩101,970 | ₩99,304 | ₩101,305 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,013 | ₩102,013 | ₩98,337 | ₩98,611 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,793 | ₩104,254 | ₩100,145 | ₩102,066 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩106,935 | ₩108,989 | ₩106,415 | ₩106,962 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,495 | ₩108,709 | ₩106,588 | ₩106,922 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,455 | ₩107,229 | ₩105,656 | ₩106,108 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,559 | ₩105,774 | ₩101,065 | ₩104,801 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,173 | ₩103,173 | ₩100,358 | ₩101,279 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,706 | ₩105,214 | ₩101,452 | ₩103,693 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,305 | ₩102,546 | ₩99,838 | ₩102,053 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,424 | ₩100,999 | ₩97,890 | ₩100,318 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,852 | ₩103,640 | ₩99,251 | ₩99,438 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,573 | ₩103,787 | ₩100,492 | ₩101,559 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,677 | ₩103,307 | ₩95,943 | ₩101,626 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,346 | ₩101,452 | ₩99,291 | ₩100,078 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,602 | ₩108,016 | ₩99,104 | ₩99,611 | -7.43% | 880.2만 |
|---|