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 | ₩100,931 | ₩103,673 | ₩100,444 | ₩103,086 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,617 | ₩101,031 | ₩97,527 | ₩100,403 | -0.21% | 840만 |
| 2026.10.07 | ₩100,096 | ₩101,972 | ₩100,096 | ₩101,525 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,098 | ₩102,792 | ₩101,191 | ₩102,152 | +0.05% | 287.9만 |
| 2026.10.05 | ₩99,002 | ₩102,345 | ₩98,789 | ₩101,738 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,364 | ₩101,364 | ₩98,762 | ₩99,202 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,321 | ₩99,296 | ₩96,466 | ₩98,815 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,202 | ₩99,649 | ₩97,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,135 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,814 | ₩99,416 | ₩97,247 | ₩98,829 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,510 | ₩100,510 | ₩97,734 | ₩97,841 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,112 | ₩103,019 | ₩100,630 | ₩101,992 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,536 | ₩102,526 | ₩99,316 | ₩102,419 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,325 | ₩102,572 | ₩99,242 | ₩99,669 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,729 | ₩106,529 | ₩102,846 | ₩103,473 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,153 | ₩104,327 | ₩101,925 | ₩103,980 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,165 | ₩102,631 | ₩101,244 | ₩101,805 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,446 | ₩104,147 | ₩102,045 | ₩102,058 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,721 | ₩104,748 | ₩101,138 | ₩102,272 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,875 | ₩107,130 | ₩103,927 | ₩104,514 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,328 | ₩107,530 | ₩104,814 | ₩106,089 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩106,049 | ₩106,916 | ₩105,181 | ₩105,715 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,434 | ₩106,703 | ₩103,700 | ₩105,528 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,302 | ₩107,130 | ₩103,767 | ₩105,969 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,892 | ₩109,893 | ₩106,730 | ₩106,903 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,119 | ₩111,521 | ₩109,279 | ₩110,453 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,893 | ₩112,855 | ₩109,239 | ₩111,267 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,712 | ₩110,880 | ₩102,712 | ₩110,053 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,117 | ₩107,247 | ₩103,607 | ₩103,940 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,213 | ₩110,840 | ₩108,204 | ₩109,466 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,256 | ₩114,631 | ₩110,760 | ₩111,534 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,108 | ₩116,005 | ₩111,414 | ₩113,243 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,439 | ₩111,961 | ₩109,372 | ₩110,907 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,185 | ₩110,453 | ₩108,104 | ₩110,400 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,104 | ₩112,041 | ₩108,104 | ₩108,611 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,823 | ₩109,821 | ₩105,799 | ₩109,652 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩108,037 | ₩109,279 | ₩105,929 | ₩106,876 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,449 | ₩109,212 | ₩105,942 | ₩108,011 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,689 | ₩108,772 | ₩105,502 | ₩106,009 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,945 | ₩109,219 | ₩106,716 | ₩107,037 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,600 | ₩111,321 | ₩109,959 | ₩110,613 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,555 | ₩111,734 | ₩105,328 | ₩110,894 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,874 | ₩105,702 | ₩103,073 | ₩104,474 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,195 | ₩106,503 | ₩104,421 | ₩105,528 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,781 | ₩106,623 | ₩104,587 | ₩105,408 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,382 | ₩106,823 | ₩103,994 | ₩105,435 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,788 | ₩111,895 | ₩104,768 | ₩105,462 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,830 | ₩115,778 | ₩111,668 | ₩112,375 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,579 | ₩113,189 | ₩109,546 | ₩112,962 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,757 | ₩109,746 | ₩107,757 | ₩109,559 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,746 | ₩110,958 | ₩107,250 | ₩108,425 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,559 | ₩110,507 | ₩107,864 | ₩110,226 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,732 | ₩112,135 | ₩109,018 | ₩109,679 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,385 | ₩110,974 | ₩107,584 | ₩110,907 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,408 | ₩108,611 | ₩105,168 | ₩108,425 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,766 | ₩104,768 | ₩101,404 | ₩102,966 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,647 | ₩104,007 | ₩101,071 | ₩102,085 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,969 | ₩106,022 | ₩102,752 | ₩103,380 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,262 | ₩108,211 | ₩105,315 | ₩107,277 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,889 | ₩107,410 | ₩104,334 | ₩105,822 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,702 | ₩107,877 | ₩105,382 | ₩106,690 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,586 | ₩110,386 | ₩107,664 | ₩108,798 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,571 | ₩112,215 | ₩101,978 | ₩109,185 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩104,981 | ₩107,984 | ₩104,381 | ₩106,756 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,187 | ₩105,435 | ₩102,846 | ₩105,061 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,768 | ₩106,282 | ₩102,666 | ₩103,166 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,378 | ₩103,860 | ₩101,044 | ₩103,326 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,165 | ₩102,579 | ₩99,778 | ₩102,165 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,689 | ₩107,157 | ₩103,046 | ₩103,513 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,248 | ₩105,795 | ₩103,393 | ₩105,328 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,701 | ₩108,158 | ₩103,647 | ₩105,208 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,877 | ₩103,954 | ₩100,250 | ₩102,939 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,355 | ₩105,382 | ₩100,470 | ₩101,431 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,754 | ₩105,448 | ₩103,073 | ₩104,127 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,096 | ₩103,860 | ₩99,029 | ₩103,860 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,644 | ₩101,097 | ₩98,335 | ₩98,869 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,427 | ₩102,939 | ₩97,427 | ₩101,004 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,439 | ₩97,881 | ₩95,425 | ₩96,586 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,455 | ₩100,530 | ₩96,807 | ₩97,521 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,448 | ₩100,217 | ₩96,633 | ₩99,803 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,149 | ₩101,651 | ₩97,027 | ₩97,214 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,396 | ₩101,358 | ₩99,015 | ₩99,669 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,213 | ₩99,816 | ₩95,946 | ₩99,229 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,090 | ₩93,624 | ₩91,662 | ₩92,783 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,619 | ₩92,676 | ₩87,364 | ₩92,209 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,166 | ₩91,889 | ₩88,298 | ₩88,926 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,769 | ₩94,024 | ₩87,778 | ₩91,141 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,148 | ₩94,238 | ₩90,621 | ₩93,317 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,664 | ₩93,849 | ₩90,260 | ₩90,954 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,504 | ₩96,807 | ₩94,157 | ₩94,611 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,948 | ₩98,121 | ₩92,623 | ₩93,156 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,845 | ₩102,085 | ₩98,668 | ₩98,962 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,898 | ₩103,599 | ₩100,804 | ₩101,565 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩100,056 | ₩102,312 | ₩99,022 | ₩101,057 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,571 | ₩99,416 | ₩93,503 | ₩99,229 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,303 | ₩96,840 | ₩92,923 | ₩95,319 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,648 | ₩92,556 | ₩90,154 | ₩92,316 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,894 | ₩92,089 | ₩89,526 | ₩90,861 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,090 | ₩93,720 | ₩91,208 | ₩91,622 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,397 | ₩95,752 | ₩90,487 | ₩94,611 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,558 | ₩95,492 | ₩91,942 | ₩92,316 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,130 | ₩95,826 | ₩92,809 | ₩94,264 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,171 | ₩95,559 | ₩93,637 | ₩93,904 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,810 | ₩95,692 | ₩92,823 | ₩95,465 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩95,025 | ₩95,279 | ₩91,675 | ₩93,130 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,186 | ₩97,267 | ₩95,292 | ₩96,253 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,217 | ₩100,831 | ₩97,107 | ₩97,654 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,937 | ₩102,979 | ₩96,760 | ₩99,896 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,799 | ₩96,493 | ₩93,183 | ₩93,610 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,679 | ₩96,013 | ₩93,371 | ₩94,531 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,291 | ₩96,720 | ₩93,330 | ₩95,092 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩95,986 | ₩98,041 | ₩95,425 | ₩95,959 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,345 | ₩96,827 | ₩94,905 | ₩95,839 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,197 | ₩94,291 | ₩91,128 | ₩94,104 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,623 | ₩93,383 | ₩90,487 | ₩92,703 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,065 | ₩95,666 | ₩92,756 | ₩92,809 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,585 | ₩96,600 | ₩93,931 | ₩95,132 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,877 | ₩96,246 | ₩92,916 | ₩95,599 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,425 | ₩95,599 | ₩91,435 | ₩93,330 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,813 | ₩98,001 | ₩95,946 | ₩96,760 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,895 | ₩100,403 | ₩95,559 | ₩95,759 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,811 | ₩98,675 | ₩94,811 | ₩98,615 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,477 | ₩96,333 | ₩93,290 | ₩95,105 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,368 | ₩92,316 | ₩89,873 | ₩91,648 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,420 | ₩91,195 | ₩88,218 | ₩90,714 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,483 | ₩88,645 | ₩86,203 | ₩88,285 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,532 | ₩85,829 | ₩80,925 | ₩85,709 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,894 | ₩84,081 | ₩81,218 | ₩83,013 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,641 | ₩83,988 | ₩79,610 | ₩83,667 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,935 | ₩87,284 | ₩83,254 | ₩83,854 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,571 | ₩81,318 | ₩79,316 | ₩80,037 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,970 | ₩82,399 | ₩79,924 | ₩80,985 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,408 | ₩80,104 | ₩75,740 | ₩79,784 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,639 | ₩81,979 | ₩79,343 | ₩79,463 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,708 | ₩80,838 | ₩77,141 | ₩80,317 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,166 | ₩77,553 | ₩75,166 | ₩76,113 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,848 | ₩78,109 | ₩74,552 | ₩74,712 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,190 | ₩81,946 | ₩78,889 | ₩79,236 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,692 | ₩82,920 | ₩79,143 | ₩80,091 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,157 | ₩80,998 | ₩78,556 | ₩79,930 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,358 | ₩83,027 | ₩80,277 | ₩81,639 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,155 | ₩80,651 | ₩77,528 | ₩79,236 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,394 | ₩79,259 | ₩76,233 | ₩78,729 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,704 | ₩82,133 | ₩76,280 | ₩77,194 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,571 | ₩81,886 | ₩79,710 | ₩79,797 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,825 | ₩81,118 | ₩79,184 | ₩79,877 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,945 | ₩82,012 | ₩79,637 | ₩79,797 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩85,015 | ₩86,844 | ₩79,737 | ₩79,944 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩88,018 | ₩89,753 | ₩84,628 | ₩86,256 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,085 | ₩89,150 | ₩86,519 | ₩87,551 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,864 | ₩88,198 | ₩84,433 | ₩87,471 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,432 | ₩90,407 | ₩86,991 | ₩88,525 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,377 | ₩90,100 | ₩86,216 | ₩89,927 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,415 | ₩87,718 | ₩83,734 | ₩87,071 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,388 | ₩86,443 | ₩81,846 | ₩83,948 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,091 | ₩86,710 | ₩79,615 | ₩86,016 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,201 | ₩88,245 | ₩81,679 | ₩85,015 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,187 | ₩73,144 | ₩69,132 | ₩72,777 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,940 | ₩69,480 | ₩67,532 | ₩69,320 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,265 | ₩69,093 | ₩65,837 | ₩68,066 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,467 | ₩70,094 | ₩66,744 | ₩67,732 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,161 | ₩72,917 | ₩69,574 | ₩71,028 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,775 | ₩71,295 | ₩69,667 | ₩70,588 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,414 | ₩72,376 | ₩68,893 | ₩71,536 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩67,019 | ₩68,519 | ₩66,170 | ₩67,812 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,311 | ₩67,278 | ₩65,250 | ₩66,464 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,815 | ₩71,269 | ₩64,342 | ₩65,516 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,687 | ₩76,687 | ₩71,229 | ₩71,816 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,287 | ₩78,115 | ₩76,047 | ₩76,474 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,805 | ₩76,754 | ₩74,125 | ₩75,780 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,471 | ₩75,299 | ₩73,151 | ₩74,699 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,099 | ₩76,500 | ₩71,202 | ₩71,242 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,246 | ₩77,234 | ₩73,499 | ₩76,647 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,835 | ₩77,982 | ₩74,539 | ₩75,793 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,276 | ₩81,125 | ₩78,849 | ₩80,611 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,119 | ₩82,468 | ₩80,091 | ₩80,651 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,883 | ₩86,390 | ₩82,239 | ₩83,027 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,750 | ₩87,978 | ₩85,442 | ₩85,709 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,579 | ₩88,752 | ₩85,229 | ₩86,203 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,219 | ₩89,860 | ₩87,765 | ₩87,951 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,790 | ₩90,474 | ₩86,750 | ₩89,193 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,389 | ₩87,654 | ₩85,389 | ₩86,817 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,941 | ₩87,284 | ₩83,881 | ₩85,416 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩84,989 | ₩86,176 | ₩83,387 | ₩83,587 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩86,991 | ₩88,152 | ₩85,950 | ₩88,018 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,464 | ₩87,526 | ₩85,950 | ₩86,644 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩89,039 | ₩89,139 | ₩86,003 | ₩87,564 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,657 | ₩93,657 | ₩88,946 | ₩89,767 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,437 | ₩95,052 | ₩91,995 | ₩93,770 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,211 | ₩94,598 | ₩91,261 | ₩92,823 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,825 | ₩95,505 | ₩92,852 | ₩93,637 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩95,017 | ₩96,386 | ₩93,483 | ₩95,385 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,515 | ₩93,437 | ₩91,275 | ₩93,423 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,877 | ₩92,489 | ₩86,617 | ₩91,355 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,711 | ₩87,711 | ₩83,440 | ₩86,950 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,418 | ₩87,951 | ₩86,797 | ₩86,870 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,858 | ₩88,072 | ₩87,351 | ₩87,471 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,072 | ₩88,619 | ₩87,384 | ₩87,978 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,918 | ₩88,712 | ₩87,204 | ₩88,445 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,417 | ₩89,073 | ₩86,230 | ₩88,152 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,936 | ₩86,991 | ₩85,309 | ₩86,670 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,524 | ₩88,632 | ₩86,537 | ₩86,950 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,203 | ₩87,778 | ₩86,163 | ₩87,191 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,283 | ₩87,951 | ₩85,629 | ₩85,936 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,323 | ₩87,738 | ₩84,935 | ₩85,109 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,816 | ₩87,418 | ₩85,249 | ₩86,150 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,591 | ₩88,619 | ₩85,349 | ₩85,442 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,895 | ₩86,910 | ₩83,814 | ₩86,417 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,241 | ₩85,562 | ₩83,641 | ₩84,895 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩82,012 | ₩84,548 | ₩81,388 | ₩84,468 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,851 | ₩82,853 | ₩80,375 | ₩82,173 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,879 | ₩82,359 | ₩80,638 | ₩81,465 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,759 | ₩83,240 | ₩81,051 | ₩81,559 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,799 | ₩83,040 | ₩81,011 | ₩83,000 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,465 | ₩83,948 | ₩80,464 | ₩81,559 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,390 | ₩87,117 | ₩80,037 | ₩80,224 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,631 | ₩88,832 | ₩85,843 | ₩85,883 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,725 | ₩90,060 | ₩87,418 | ₩89,153 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,229 | ₩88,258 | ₩84,815 | ₩86,790 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,800 | ₩85,115 | ₩82,493 | ₩85,002 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,766 | ₩83,707 | ₩81,652 | ₩82,560 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,534 | ₩84,014 | ₩79,503 | ₩82,680 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,829 | ₩87,578 | ₩82,520 | ₩82,680 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,129 | ₩83,747 | ₩76,020 | ₩82,746 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,915 | ₩79,463 | ₩76,460 | ₩76,927 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,826 | ₩81,964 | ₩77,608 | ₩78,596 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,452 | ₩83,000 | ₩80,304 | ₩80,718 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,244 | ₩87,644 | ₩82,253 | ₩83,147 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,885 | ₩88,685 | ₩86,730 | ₩87,778 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,465 | ₩89,019 | ₩87,271 | ₩87,965 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,939 | ₩90,821 | ₩86,710 | ₩89,153 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,892 | ₩89,073 | ₩81,892 | ₩87,351 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,216 | ₩100,230 | ₩94,571 | ₩94,665 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,267 | ₩99,628 | ₩96,560 | ₩98,295 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,574 | ₩98,261 | ₩95,105 | ₩96,867 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,631 | ₩102,299 | ₩98,279 | ₩99,162 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,576 | ₩102,016 | ₩99,349 | ₩101,351 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩102,058 | ₩102,058 | ₩98,382 | ₩98,655 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,840 | ₩104,301 | ₩100,190 | ₩102,112 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩106,983 | ₩109,038 | ₩106,463 | ₩107,010 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,544 | ₩108,758 | ₩106,636 | ₩106,970 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,503 | ₩107,277 | ₩105,703 | ₩106,156 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,605 | ₩105,822 | ₩101,111 | ₩104,848 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,220 | ₩103,220 | ₩100,403 | ₩101,324 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,751 | ₩105,261 | ₩101,498 | ₩103,740 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,351 | ₩102,592 | ₩99,883 | ₩102,098 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,468 | ₩101,044 | ₩97,934 | ₩100,363 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,898 | ₩103,687 | ₩99,296 | ₩99,483 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,619 | ₩103,833 | ₩100,537 | ₩101,605 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,721 | ₩103,353 | ₩95,986 | ₩101,671 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,391 | ₩101,498 | ₩99,336 | ₩100,123 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,650 | ₩108,064 | ₩99,149 | ₩99,656 | -7.43% | 880.2만 |
|---|