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 | ₩100,954 | ₩103,697 | ₩100,467 | ₩103,110 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,640 | ₩101,054 | ₩97,550 | ₩100,427 | -0.21% | 840만 |
| 2026.10.07 | ₩100,120 | ₩101,995 | ₩100,120 | ₩101,548 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,122 | ₩102,816 | ₩101,214 | ₩102,176 | +0.05% | 287.9만 |
| 2026.10.05 | ₩99,025 | ₩102,369 | ₩98,812 | ₩101,762 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,388 | ₩101,388 | ₩98,785 | ₩99,225 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,344 | ₩99,319 | ₩96,489 | ₩98,838 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,225 | ₩99,673 | ₩97,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,157 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,837 | ₩99,439 | ₩97,270 | ₩98,852 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,534 | ₩100,534 | ₩97,757 | ₩97,864 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,135 | ₩103,043 | ₩100,654 | ₩102,015 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,559 | ₩102,549 | ₩99,339 | ₩102,443 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,349 | ₩102,596 | ₩99,265 | ₩99,693 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,753 | ₩106,554 | ₩102,870 | ₩103,497 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,177 | ₩104,351 | ₩101,949 | ₩104,004 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,189 | ₩102,655 | ₩101,268 | ₩101,828 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,470 | ₩104,171 | ₩102,069 | ₩102,082 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,745 | ₩104,772 | ₩101,161 | ₩102,296 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,900 | ₩107,155 | ₩103,951 | ₩104,538 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,353 | ₩107,555 | ₩104,839 | ₩106,114 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,074 | ₩106,941 | ₩105,206 | ₩105,740 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,458 | ₩106,728 | ₩103,724 | ₩105,553 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,326 | ₩107,155 | ₩103,791 | ₩105,993 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,917 | ₩109,918 | ₩106,754 | ₩106,928 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,145 | ₩111,547 | ₩109,304 | ₩110,479 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,918 | ₩112,882 | ₩109,264 | ₩111,293 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,736 | ₩110,906 | ₩102,736 | ₩110,078 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,141 | ₩107,272 | ₩103,631 | ₩103,964 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,239 | ₩110,866 | ₩108,229 | ₩109,491 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,282 | ₩114,657 | ₩110,786 | ₩111,560 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,134 | ₩116,032 | ₩111,440 | ₩113,269 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,464 | ₩111,987 | ₩109,398 | ₩110,933 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,211 | ₩110,479 | ₩108,129 | ₩110,425 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,129 | ₩112,067 | ₩108,129 | ₩108,637 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,848 | ₩109,846 | ₩105,824 | ₩109,678 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,063 | ₩109,304 | ₩105,953 | ₩106,901 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,474 | ₩109,237 | ₩105,967 | ₩108,036 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,713 | ₩108,797 | ₩105,526 | ₩106,033 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,970 | ₩109,244 | ₩106,741 | ₩107,061 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,626 | ₩111,347 | ₩109,985 | ₩110,639 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,580 | ₩111,760 | ₩105,353 | ₩110,919 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,899 | ₩105,726 | ₩103,097 | ₩104,498 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,219 | ₩106,527 | ₩104,445 | ₩105,553 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,805 | ₩106,648 | ₩104,612 | ₩105,433 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,406 | ₩106,848 | ₩104,018 | ₩105,459 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,814 | ₩111,921 | ₩104,792 | ₩105,486 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,856 | ₩115,805 | ₩111,694 | ₩112,401 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,604 | ₩113,215 | ₩109,571 | ₩112,988 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,782 | ₩109,771 | ₩107,782 | ₩109,584 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,771 | ₩110,983 | ₩107,275 | ₩108,450 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,584 | ₩110,532 | ₩107,889 | ₩110,252 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,758 | ₩112,161 | ₩109,044 | ₩109,705 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,411 | ₩110,999 | ₩107,609 | ₩110,933 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,433 | ₩108,637 | ₩105,192 | ₩108,450 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,790 | ₩104,792 | ₩101,428 | ₩102,990 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,671 | ₩104,031 | ₩101,094 | ₩102,109 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,993 | ₩106,047 | ₩102,776 | ₩103,404 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,287 | ₩108,236 | ₩105,339 | ₩107,302 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,913 | ₩107,435 | ₩104,358 | ₩105,847 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,726 | ₩107,902 | ₩105,406 | ₩106,714 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,611 | ₩110,412 | ₩107,689 | ₩108,823 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,597 | ₩112,241 | ₩102,002 | ₩109,211 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩105,006 | ₩108,009 | ₩104,405 | ₩106,781 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,211 | ₩105,459 | ₩102,870 | ₩105,086 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,792 | ₩106,307 | ₩102,689 | ₩103,190 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,401 | ₩103,884 | ₩101,068 | ₩103,350 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,189 | ₩102,603 | ₩99,801 | ₩102,189 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,713 | ₩107,182 | ₩103,070 | ₩103,537 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,273 | ₩105,820 | ₩103,417 | ₩105,353 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,725 | ₩108,183 | ₩103,671 | ₩105,233 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,901 | ₩103,978 | ₩100,273 | ₩102,963 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,379 | ₩105,406 | ₩100,494 | ₩101,455 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,779 | ₩105,473 | ₩103,097 | ₩104,151 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,119 | ₩103,884 | ₩99,052 | ₩103,884 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,667 | ₩101,121 | ₩98,358 | ₩98,892 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,450 | ₩102,963 | ₩97,450 | ₩101,028 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,461 | ₩97,904 | ₩95,447 | ₩96,609 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,478 | ₩100,554 | ₩96,829 | ₩97,543 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,471 | ₩100,240 | ₩96,656 | ₩99,826 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,172 | ₩101,675 | ₩97,049 | ₩97,236 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,419 | ₩101,381 | ₩99,038 | ₩99,693 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,235 | ₩99,839 | ₩95,968 | ₩99,252 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,111 | ₩93,645 | ₩91,683 | ₩92,804 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,639 | ₩92,698 | ₩87,385 | ₩92,230 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,187 | ₩91,910 | ₩88,319 | ₩88,946 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,791 | ₩94,046 | ₩87,798 | ₩91,162 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,169 | ₩94,259 | ₩90,642 | ₩93,338 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,685 | ₩93,871 | ₩90,281 | ₩90,975 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,526 | ₩96,829 | ₩94,179 | ₩94,633 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,971 | ₩98,144 | ₩92,644 | ₩93,178 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,869 | ₩102,109 | ₩98,691 | ₩98,985 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,922 | ₩103,623 | ₩100,827 | ₩101,588 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,080 | ₩102,336 | ₩99,045 | ₩101,081 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,593 | ₩99,439 | ₩93,525 | ₩99,252 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,325 | ₩96,863 | ₩92,945 | ₩95,341 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,670 | ₩92,577 | ₩90,175 | ₩92,337 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,915 | ₩92,110 | ₩89,547 | ₩90,882 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,111 | ₩93,741 | ₩91,229 | ₩91,643 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,418 | ₩95,775 | ₩90,508 | ₩94,633 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,580 | ₩95,514 | ₩91,963 | ₩92,337 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,151 | ₩95,848 | ₩92,831 | ₩94,286 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,193 | ₩95,581 | ₩93,659 | ₩93,926 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,832 | ₩95,714 | ₩92,844 | ₩95,488 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,047 | ₩95,301 | ₩91,696 | ₩93,151 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,208 | ₩97,290 | ₩95,314 | ₩96,275 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,240 | ₩100,854 | ₩97,130 | ₩97,677 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,961 | ₩103,003 | ₩96,782 | ₩99,920 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,821 | ₩96,515 | ₩93,205 | ₩93,632 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,701 | ₩96,035 | ₩93,393 | ₩94,553 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,313 | ₩96,742 | ₩93,352 | ₩95,114 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩96,008 | ₩98,064 | ₩95,447 | ₩95,981 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,367 | ₩96,849 | ₩94,927 | ₩95,861 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,218 | ₩94,313 | ₩91,149 | ₩94,126 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,644 | ₩93,405 | ₩90,508 | ₩92,724 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,087 | ₩95,688 | ₩92,778 | ₩92,831 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,606 | ₩96,622 | ₩93,952 | ₩95,154 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,899 | ₩96,268 | ₩92,938 | ₩95,621 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,447 | ₩95,621 | ₩91,456 | ₩93,352 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,836 | ₩98,024 | ₩95,968 | ₩96,782 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,918 | ₩100,427 | ₩95,581 | ₩95,781 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,833 | ₩98,698 | ₩94,833 | ₩98,638 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,498 | ₩96,355 | ₩93,312 | ₩95,127 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,389 | ₩92,337 | ₩89,894 | ₩91,670 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,440 | ₩91,216 | ₩88,239 | ₩90,735 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,503 | ₩88,666 | ₩86,223 | ₩88,306 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,551 | ₩85,849 | ₩80,943 | ₩85,729 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,914 | ₩84,101 | ₩81,237 | ₩83,033 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,660 | ₩84,007 | ₩79,629 | ₩83,687 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,955 | ₩87,304 | ₩83,273 | ₩83,874 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,590 | ₩81,337 | ₩79,335 | ₩80,056 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,989 | ₩82,419 | ₩79,942 | ₩81,004 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,426 | ₩80,122 | ₩75,757 | ₩79,802 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,658 | ₩81,998 | ₩79,362 | ₩79,482 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,726 | ₩80,857 | ₩77,159 | ₩80,336 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,183 | ₩77,571 | ₩75,183 | ₩76,131 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,866 | ₩78,127 | ₩74,569 | ₩74,729 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,208 | ₩81,965 | ₩78,908 | ₩79,255 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,711 | ₩82,939 | ₩79,161 | ₩80,109 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,176 | ₩81,017 | ₩78,574 | ₩79,949 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,377 | ₩83,046 | ₩80,296 | ₩81,658 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,174 | ₩80,670 | ₩77,546 | ₩79,255 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,411 | ₩79,277 | ₩76,251 | ₩78,748 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,722 | ₩82,152 | ₩76,298 | ₩77,212 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,590 | ₩81,905 | ₩79,729 | ₩79,815 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,843 | ₩81,137 | ₩79,203 | ₩79,896 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,964 | ₩82,031 | ₩79,655 | ₩79,815 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩85,035 | ₩86,864 | ₩79,755 | ₩79,962 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩88,039 | ₩89,774 | ₩84,648 | ₩86,277 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,105 | ₩89,171 | ₩86,540 | ₩87,571 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,884 | ₩88,219 | ₩84,453 | ₩87,491 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,452 | ₩90,428 | ₩87,011 | ₩88,546 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,397 | ₩90,121 | ₩86,236 | ₩89,948 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,434 | ₩87,738 | ₩83,754 | ₩87,091 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,408 | ₩86,463 | ₩81,865 | ₩83,967 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,109 | ₩86,730 | ₩79,634 | ₩86,036 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,221 | ₩88,266 | ₩81,698 | ₩85,035 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,203 | ₩73,161 | ₩69,148 | ₩72,794 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,956 | ₩69,496 | ₩67,547 | ₩69,336 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,280 | ₩69,109 | ₩65,852 | ₩68,081 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,483 | ₩70,111 | ₩66,760 | ₩67,748 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,177 | ₩72,934 | ₩69,590 | ₩71,045 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,791 | ₩71,312 | ₩69,683 | ₩70,604 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,430 | ₩72,393 | ₩68,909 | ₩71,552 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,035 | ₩68,535 | ₩66,186 | ₩67,828 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,326 | ₩67,294 | ₩65,265 | ₩66,480 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,831 | ₩71,285 | ₩64,357 | ₩65,532 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,705 | ₩76,705 | ₩71,245 | ₩71,833 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,305 | ₩78,133 | ₩76,064 | ₩76,491 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,823 | ₩76,772 | ₩74,142 | ₩75,797 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,488 | ₩75,317 | ₩73,168 | ₩74,716 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,117 | ₩76,518 | ₩71,219 | ₩71,259 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,263 | ₩77,252 | ₩73,516 | ₩76,665 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,853 | ₩78,000 | ₩74,556 | ₩75,811 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,295 | ₩81,144 | ₩78,868 | ₩80,630 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,138 | ₩82,487 | ₩80,109 | ₩80,670 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,903 | ₩86,410 | ₩82,258 | ₩83,046 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,770 | ₩87,999 | ₩85,462 | ₩85,729 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,599 | ₩88,773 | ₩85,249 | ₩86,223 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,240 | ₩89,881 | ₩87,785 | ₩87,972 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,810 | ₩90,495 | ₩86,770 | ₩89,213 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,409 | ₩87,674 | ₩85,409 | ₩86,837 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,960 | ₩87,304 | ₩83,900 | ₩85,436 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩85,008 | ₩86,196 | ₩83,406 | ₩83,607 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩87,011 | ₩88,172 | ₩85,969 | ₩88,039 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,485 | ₩87,546 | ₩85,969 | ₩86,664 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,060 | ₩89,160 | ₩86,023 | ₩87,585 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,679 | ₩93,679 | ₩88,966 | ₩89,787 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,458 | ₩95,074 | ₩92,017 | ₩93,792 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,233 | ₩94,620 | ₩91,283 | ₩92,844 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,847 | ₩95,528 | ₩92,874 | ₩93,659 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩95,039 | ₩96,409 | ₩93,505 | ₩95,407 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,536 | ₩93,458 | ₩91,296 | ₩93,445 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,897 | ₩92,511 | ₩86,637 | ₩91,376 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,732 | ₩87,732 | ₩83,460 | ₩86,971 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,438 | ₩87,972 | ₩86,817 | ₩86,891 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,878 | ₩88,092 | ₩87,371 | ₩87,491 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,092 | ₩88,639 | ₩87,405 | ₩87,999 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,939 | ₩88,733 | ₩87,224 | ₩88,466 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,437 | ₩89,093 | ₩86,250 | ₩88,172 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,956 | ₩87,011 | ₩85,329 | ₩86,690 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,545 | ₩88,653 | ₩86,557 | ₩86,971 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,223 | ₩87,798 | ₩86,183 | ₩87,211 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,303 | ₩87,972 | ₩85,649 | ₩85,956 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,343 | ₩87,758 | ₩84,955 | ₩85,128 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,836 | ₩87,438 | ₩85,269 | ₩86,170 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,611 | ₩88,639 | ₩85,369 | ₩85,462 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,915 | ₩86,931 | ₩83,834 | ₩86,437 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,261 | ₩85,582 | ₩83,660 | ₩84,915 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩82,031 | ₩84,568 | ₩81,407 | ₩84,488 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,870 | ₩82,872 | ₩80,393 | ₩82,192 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,898 | ₩82,379 | ₩80,656 | ₩81,484 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,778 | ₩83,260 | ₩81,070 | ₩81,578 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,818 | ₩83,059 | ₩81,030 | ₩83,019 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,484 | ₩83,967 | ₩80,483 | ₩81,578 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,410 | ₩87,138 | ₩80,056 | ₩80,243 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,652 | ₩88,853 | ₩85,863 | ₩85,903 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,745 | ₩90,081 | ₩87,438 | ₩89,173 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,249 | ₩88,279 | ₩84,835 | ₩86,810 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,819 | ₩85,135 | ₩82,512 | ₩85,022 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,786 | ₩83,727 | ₩81,671 | ₩82,579 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,553 | ₩84,034 | ₩79,522 | ₩82,699 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,849 | ₩87,598 | ₩82,539 | ₩82,699 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,147 | ₩83,767 | ₩76,038 | ₩82,766 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,933 | ₩79,482 | ₩76,478 | ₩76,945 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,845 | ₩81,983 | ₩77,626 | ₩78,614 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,471 | ₩83,019 | ₩80,323 | ₩80,737 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,264 | ₩87,665 | ₩82,272 | ₩83,166 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,905 | ₩88,706 | ₩86,750 | ₩87,798 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,486 | ₩89,040 | ₩87,291 | ₩87,985 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,960 | ₩90,842 | ₩86,730 | ₩89,173 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,911 | ₩89,093 | ₩81,911 | ₩87,371 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,239 | ₩100,253 | ₩94,593 | ₩94,687 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,290 | ₩99,651 | ₩96,582 | ₩98,318 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,597 | ₩98,284 | ₩95,127 | ₩96,889 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,655 | ₩102,322 | ₩98,302 | ₩99,185 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,599 | ₩102,039 | ₩99,372 | ₩101,375 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,082 | ₩102,082 | ₩98,404 | ₩98,678 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,864 | ₩104,325 | ₩100,213 | ₩102,135 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩107,008 | ₩109,064 | ₩106,487 | ₩107,035 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,569 | ₩108,783 | ₩106,661 | ₩106,995 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,527 | ₩107,302 | ₩105,728 | ₩106,180 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,628 | ₩105,847 | ₩101,134 | ₩104,872 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,243 | ₩103,243 | ₩100,427 | ₩101,348 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,775 | ₩105,286 | ₩101,521 | ₩103,764 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,375 | ₩102,616 | ₩99,906 | ₩102,122 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,491 | ₩101,068 | ₩97,957 | ₩100,387 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,922 | ₩103,711 | ₩99,319 | ₩99,506 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,643 | ₩103,858 | ₩100,560 | ₩101,628 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,744 | ₩103,377 | ₩96,008 | ₩101,695 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,415 | ₩101,521 | ₩99,359 | ₩100,146 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,675 | ₩108,089 | ₩99,172 | ₩99,679 | -7.43% | 880.2만 |
|---|