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 | ₩100,867 | ₩103,608 | ₩100,380 | ₩103,021 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,554 | ₩100,967 | ₩97,466 | ₩100,340 | -0.21% | 840만 |
| 2026.10.07 | ₩100,034 | ₩101,907 | ₩100,034 | ₩101,461 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,034 | ₩102,728 | ₩101,127 | ₩102,088 | +0.05% | 287.9만 |
| 2026.10.05 | ₩98,940 | ₩102,281 | ₩98,726 | ₩101,674 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,301 | ₩101,301 | ₩98,700 | ₩99,140 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,260 | ₩99,233 | ₩96,406 | ₩98,753 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,140 | ₩99,587 | ₩97,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,073 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,753 | ₩99,353 | ₩97,186 | ₩98,766 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,447 | ₩100,447 | ₩97,673 | ₩97,779 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,048 | ₩102,954 | ₩100,567 | ₩101,927 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,473 | ₩102,461 | ₩99,253 | ₩102,354 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,261 | ₩102,508 | ₩99,180 | ₩99,607 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,662 | ₩106,462 | ₩102,781 | ₩103,408 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,088 | ₩104,262 | ₩101,861 | ₩103,915 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,101 | ₩102,566 | ₩101,181 | ₩101,741 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,381 | ₩104,082 | ₩101,981 | ₩101,994 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,655 | ₩104,682 | ₩101,074 | ₩102,208 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,809 | ₩107,063 | ₩103,861 | ₩104,448 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,262 | ₩107,463 | ₩104,748 | ₩106,022 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩105,982 | ₩106,849 | ₩105,115 | ₩105,649 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,368 | ₩106,636 | ₩103,635 | ₩105,462 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,235 | ₩107,063 | ₩103,701 | ₩105,902 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,823 | ₩109,823 | ₩106,662 | ₩106,836 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,050 | ₩111,451 | ₩109,210 | ₩110,384 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,823 | ₩112,784 | ₩109,170 | ₩111,197 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,648 | ₩110,810 | ₩102,648 | ₩109,983 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,049 | ₩107,180 | ₩103,541 | ₩103,875 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,144 | ₩110,770 | ₩108,136 | ₩109,397 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,185 | ₩114,558 | ₩110,690 | ₩111,464 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,038 | ₩115,932 | ₩111,344 | ₩113,171 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,370 | ₩111,891 | ₩109,303 | ₩110,837 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,117 | ₩110,384 | ₩108,036 | ₩110,330 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,036 | ₩111,971 | ₩108,036 | ₩108,543 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,756 | ₩109,751 | ₩105,733 | ₩109,583 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩107,969 | ₩109,210 | ₩105,862 | ₩106,809 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,382 | ₩109,143 | ₩105,875 | ₩107,943 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,622 | ₩108,703 | ₩105,435 | ₩105,942 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,876 | ₩109,150 | ₩106,649 | ₩106,969 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,530 | ₩111,251 | ₩109,890 | ₩110,544 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,489 | ₩111,664 | ₩105,262 | ₩110,824 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,808 | ₩105,635 | ₩103,008 | ₩104,408 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,129 | ₩106,436 | ₩104,355 | ₩105,462 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,715 | ₩106,556 | ₩104,522 | ₩105,342 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,315 | ₩106,756 | ₩103,928 | ₩105,369 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,717 | ₩111,824 | ₩104,702 | ₩105,395 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,758 | ₩115,705 | ₩111,597 | ₩112,304 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,510 | ₩113,118 | ₩109,477 | ₩112,891 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,689 | ₩109,677 | ₩107,689 | ₩109,490 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,677 | ₩110,888 | ₩107,183 | ₩108,356 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,490 | ₩110,437 | ₩107,796 | ₩110,157 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,663 | ₩112,064 | ₩108,950 | ₩109,610 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,317 | ₩110,904 | ₩107,516 | ₩110,837 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,342 | ₩108,543 | ₩105,102 | ₩108,356 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,701 | ₩104,702 | ₩101,341 | ₩102,901 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,581 | ₩103,941 | ₩101,007 | ₩102,021 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,902 | ₩105,955 | ₩102,688 | ₩103,315 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,196 | ₩108,143 | ₩105,249 | ₩107,209 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,822 | ₩107,343 | ₩104,268 | ₩105,755 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,635 | ₩107,809 | ₩105,315 | ₩106,622 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,517 | ₩110,317 | ₩107,596 | ₩108,730 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,503 | ₩112,144 | ₩101,914 | ₩109,117 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩104,915 | ₩107,916 | ₩104,315 | ₩106,689 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,122 | ₩105,369 | ₩102,781 | ₩104,995 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,702 | ₩106,216 | ₩102,601 | ₩103,101 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,314 | ₩103,795 | ₩100,980 | ₩103,261 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,101 | ₩102,514 | ₩99,715 | ₩102,101 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,622 | ₩107,089 | ₩102,981 | ₩103,448 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,182 | ₩105,729 | ₩103,328 | ₩105,262 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,635 | ₩108,090 | ₩103,581 | ₩105,142 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,814 | ₩103,888 | ₩100,187 | ₩102,874 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,289 | ₩105,315 | ₩100,407 | ₩101,367 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,688 | ₩105,382 | ₩103,008 | ₩104,062 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,033 | ₩103,795 | ₩98,966 | ₩103,795 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,580 | ₩101,034 | ₩98,273 | ₩98,806 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,366 | ₩102,874 | ₩97,366 | ₩100,940 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,379 | ₩97,819 | ₩95,365 | ₩96,526 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,393 | ₩100,467 | ₩96,746 | ₩97,459 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,386 | ₩100,154 | ₩96,572 | ₩99,740 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,087 | ₩101,587 | ₩96,966 | ₩97,153 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,333 | ₩101,294 | ₩98,953 | ₩99,607 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,152 | ₩99,753 | ₩95,885 | ₩99,167 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,031 | ₩93,565 | ₩91,604 | ₩92,724 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,563 | ₩92,618 | ₩87,309 | ₩92,151 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,110 | ₩91,831 | ₩88,243 | ₩88,870 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,711 | ₩93,965 | ₩87,723 | ₩91,084 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,091 | ₩94,178 | ₩90,564 | ₩93,258 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,605 | ₩93,790 | ₩90,204 | ₩90,897 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,445 | ₩96,746 | ₩94,098 | ₩94,552 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,886 | ₩98,060 | ₩92,564 | ₩93,098 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,781 | ₩102,021 | ₩98,606 | ₩98,900 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,834 | ₩103,533 | ₩100,740 | ₩101,501 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩99,993 | ₩102,248 | ₩98,960 | ₩100,994 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,512 | ₩99,353 | ₩93,445 | ₩99,167 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,245 | ₩96,779 | ₩92,864 | ₩95,259 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,591 | ₩92,498 | ₩90,097 | ₩92,258 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,837 | ₩92,031 | ₩89,470 | ₩90,804 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,031 | ₩93,661 | ₩91,151 | ₩91,564 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,338 | ₩95,692 | ₩90,430 | ₩94,552 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,498 | ₩95,432 | ₩91,884 | ₩92,258 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,071 | ₩95,765 | ₩92,751 | ₩94,205 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,112 | ₩95,499 | ₩93,578 | ₩93,845 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,751 | ₩95,632 | ₩92,764 | ₩95,405 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩94,965 | ₩95,219 | ₩91,617 | ₩93,071 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,126 | ₩97,206 | ₩95,232 | ₩96,192 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,154 | ₩100,767 | ₩97,046 | ₩97,593 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,874 | ₩102,914 | ₩96,699 | ₩99,833 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,739 | ₩96,432 | ₩93,125 | ₩93,551 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,619 | ₩95,952 | ₩93,313 | ₩94,472 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,232 | ₩96,659 | ₩93,271 | ₩95,032 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩95,925 | ₩97,979 | ₩95,365 | ₩95,899 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,285 | ₩96,766 | ₩94,845 | ₩95,779 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,138 | ₩94,232 | ₩91,070 | ₩94,045 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,564 | ₩93,325 | ₩90,430 | ₩92,644 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩95,005 | ₩95,605 | ₩92,698 | ₩92,751 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,525 | ₩96,539 | ₩93,871 | ₩95,072 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,818 | ₩96,186 | ₩92,858 | ₩95,539 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,365 | ₩95,539 | ₩91,377 | ₩93,271 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,752 | ₩97,939 | ₩95,885 | ₩96,699 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,833 | ₩100,340 | ₩95,499 | ₩95,699 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,752 | ₩98,613 | ₩94,752 | ₩98,553 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,418 | ₩96,272 | ₩93,231 | ₩95,045 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,311 | ₩92,258 | ₩89,817 | ₩91,591 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,363 | ₩91,137 | ₩88,163 | ₩90,657 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,429 | ₩88,590 | ₩86,149 | ₩88,230 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,481 | ₩85,775 | ₩80,874 | ₩85,655 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,841 | ₩84,028 | ₩81,167 | ₩82,961 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,588 | ₩83,935 | ₩79,560 | ₩83,615 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,882 | ₩87,229 | ₩83,201 | ₩83,801 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,520 | ₩81,267 | ₩79,267 | ₩79,987 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,920 | ₩82,348 | ₩79,873 | ₩80,934 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,359 | ₩80,053 | ₩75,692 | ₩79,733 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,587 | ₩81,927 | ₩79,293 | ₩79,413 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,659 | ₩80,787 | ₩77,092 | ₩80,267 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,118 | ₩77,505 | ₩75,118 | ₩76,065 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,799 | ₩78,059 | ₩74,505 | ₩74,665 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,140 | ₩81,894 | ₩78,840 | ₩79,187 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,641 | ₩82,868 | ₩79,093 | ₩80,040 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,107 | ₩80,947 | ₩78,506 | ₩79,880 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,307 | ₩82,974 | ₩80,227 | ₩81,587 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,106 | ₩80,600 | ₩77,479 | ₩79,187 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,346 | ₩79,209 | ₩76,186 | ₩78,680 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,653 | ₩82,081 | ₩76,232 | ₩77,146 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,520 | ₩81,834 | ₩79,660 | ₩79,747 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,774 | ₩81,067 | ₩79,135 | ₩79,827 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,894 | ₩81,961 | ₩79,587 | ₩79,747 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩84,962 | ₩86,789 | ₩79,687 | ₩79,893 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩87,963 | ₩89,697 | ₩84,575 | ₩86,202 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,029 | ₩89,094 | ₩86,465 | ₩87,496 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,809 | ₩88,143 | ₩84,380 | ₩87,416 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,376 | ₩90,350 | ₩86,936 | ₩88,470 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,322 | ₩90,043 | ₩86,162 | ₩89,870 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,362 | ₩87,663 | ₩83,681 | ₩87,016 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,335 | ₩86,389 | ₩81,794 | ₩83,895 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,040 | ₩86,656 | ₩79,565 | ₩85,962 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,148 | ₩88,190 | ₩81,627 | ₩84,962 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,143 | ₩73,098 | ₩69,088 | ₩72,731 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,896 | ₩69,437 | ₩67,489 | ₩69,277 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,223 | ₩69,050 | ₩65,795 | ₩68,023 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,423 | ₩70,050 | ₩66,702 | ₩67,689 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,117 | ₩72,871 | ₩69,530 | ₩70,984 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,730 | ₩71,251 | ₩69,623 | ₩70,544 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,370 | ₩72,331 | ₩68,850 | ₩71,491 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩66,977 | ₩68,476 | ₩66,129 | ₩67,769 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,269 | ₩67,236 | ₩65,209 | ₩66,422 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,770 | ₩71,224 | ₩64,302 | ₩65,475 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,639 | ₩76,639 | ₩71,184 | ₩71,771 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,239 | ₩78,066 | ₩75,999 | ₩76,426 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,758 | ₩76,706 | ₩74,078 | ₩75,732 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,425 | ₩75,252 | ₩73,104 | ₩74,652 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,052 | ₩76,452 | ₩71,157 | ₩71,197 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,199 | ₩77,186 | ₩73,453 | ₩76,599 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,786 | ₩77,933 | ₩74,492 | ₩75,745 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,227 | ₩81,074 | ₩78,800 | ₩80,560 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,067 | ₩82,416 | ₩80,040 | ₩80,600 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,829 | ₩86,336 | ₩82,188 | ₩82,974 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,696 | ₩87,923 | ₩85,389 | ₩85,655 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,523 | ₩88,696 | ₩85,175 | ₩86,149 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,163 | ₩89,803 | ₩87,709 | ₩87,896 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,736 | ₩90,417 | ₩86,696 | ₩89,137 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,335 | ₩87,599 | ₩85,335 | ₩86,762 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,888 | ₩87,229 | ₩83,828 | ₩85,362 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩84,935 | ₩86,122 | ₩83,335 | ₩83,535 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩86,936 | ₩88,096 | ₩85,895 | ₩87,963 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,409 | ₩87,471 | ₩85,895 | ₩86,589 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩88,983 | ₩89,083 | ₩85,949 | ₩87,509 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,598 | ₩93,598 | ₩88,890 | ₩89,710 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,378 | ₩94,992 | ₩91,937 | ₩93,711 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,152 | ₩94,538 | ₩91,204 | ₩92,764 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,765 | ₩95,445 | ₩92,794 | ₩93,578 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩94,957 | ₩96,326 | ₩93,425 | ₩95,325 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,457 | ₩93,378 | ₩91,217 | ₩93,365 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,822 | ₩92,431 | ₩86,562 | ₩91,297 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,656 | ₩87,656 | ₩83,388 | ₩86,896 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,363 | ₩87,896 | ₩86,742 | ₩86,816 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,803 | ₩88,016 | ₩87,296 | ₩87,416 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩88,016 | ₩88,563 | ₩87,329 | ₩87,923 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,863 | ₩88,656 | ₩87,149 | ₩88,390 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,362 | ₩89,016 | ₩86,176 | ₩88,096 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,882 | ₩86,936 | ₩85,255 | ₩86,616 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,469 | ₩88,576 | ₩86,482 | ₩86,896 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,149 | ₩87,723 | ₩86,109 | ₩87,136 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,229 | ₩87,896 | ₩85,575 | ₩85,882 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,269 | ₩87,683 | ₩84,882 | ₩85,055 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,762 | ₩87,363 | ₩85,195 | ₩86,096 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,536 | ₩88,563 | ₩85,295 | ₩85,389 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,842 | ₩86,856 | ₩83,761 | ₩86,362 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,188 | ₩85,509 | ₩83,588 | ₩84,842 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩81,961 | ₩84,495 | ₩81,337 | ₩84,415 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,800 | ₩82,801 | ₩80,324 | ₩82,121 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,827 | ₩82,308 | ₩80,587 | ₩81,414 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,707 | ₩83,188 | ₩81,000 | ₩81,507 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,747 | ₩82,988 | ₩80,960 | ₩82,948 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,414 | ₩83,895 | ₩80,414 | ₩81,507 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,336 | ₩87,062 | ₩79,987 | ₩80,174 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,576 | ₩88,776 | ₩85,789 | ₩85,829 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,669 | ₩90,003 | ₩87,363 | ₩89,097 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,175 | ₩88,203 | ₩84,762 | ₩86,736 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,748 | ₩85,062 | ₩82,441 | ₩84,948 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,714 | ₩83,655 | ₩81,601 | ₩82,508 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,481 | ₩83,961 | ₩79,453 | ₩82,628 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,775 | ₩87,523 | ₩82,468 | ₩82,628 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,079 | ₩83,695 | ₩75,972 | ₩82,694 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,866 | ₩79,413 | ₩76,412 | ₩76,879 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,774 | ₩81,913 | ₩77,559 | ₩78,546 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,401 | ₩82,948 | ₩80,254 | ₩80,667 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,189 | ₩87,589 | ₩82,201 | ₩83,094 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,829 | ₩88,630 | ₩86,676 | ₩87,723 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,410 | ₩88,963 | ₩87,216 | ₩87,909 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,883 | ₩90,764 | ₩86,656 | ₩89,097 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,841 | ₩89,016 | ₩81,841 | ₩87,296 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,153 | ₩100,167 | ₩94,512 | ₩94,605 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,206 | ₩99,565 | ₩96,499 | ₩98,233 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,513 | ₩98,200 | ₩95,045 | ₩96,806 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,567 | ₩102,234 | ₩98,217 | ₩99,100 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,513 | ₩101,951 | ₩99,287 | ₩101,287 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩101,994 | ₩101,994 | ₩98,320 | ₩98,593 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,775 | ₩104,235 | ₩100,127 | ₩102,048 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩106,916 | ₩108,970 | ₩106,396 | ₩106,942 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,476 | ₩108,690 | ₩106,569 | ₩106,902 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,436 | ₩107,209 | ₩105,637 | ₩106,089 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,541 | ₩105,755 | ₩101,047 | ₩104,782 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,155 | ₩103,155 | ₩100,340 | ₩101,261 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,687 | ₩105,195 | ₩101,434 | ₩103,675 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,287 | ₩102,528 | ₩99,820 | ₩102,034 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,406 | ₩100,980 | ₩97,873 | ₩100,300 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,834 | ₩103,621 | ₩99,233 | ₩99,420 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,554 | ₩103,768 | ₩100,474 | ₩101,541 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,659 | ₩103,288 | ₩95,925 | ₩101,607 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,327 | ₩101,434 | ₩99,273 | ₩100,060 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,583 | ₩107,996 | ₩99,087 | ₩99,593 | -7.43% | 880.2만 |
|---|