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 | ₩100,833 | ₩103,573 | ₩100,346 | ₩102,986 | +2.14% | 523.3만 |
| 2026.10.08 | ₩100,520 | ₩100,933 | ₩97,433 | ₩100,306 | -0.21% | 840만 |
| 2026.10.07 | ₩100,000 | ₩101,873 | ₩100,000 | ₩101,426 | +1.43% | 300.6만 |
| 2026.10.06 | ₩102,000 | ₩102,693 | ₩101,093 | ₩102,053 | +0.05% | 287.9만 |
| 2026.10.05 | ₩98,906 | ₩102,246 | ₩98,693 | ₩101,640 | +2.76% | 387.1만 |
| 2026.10.02 | ₩101,266 | ₩101,266 | ₩98,666 | ₩99,106 | -2.13% | 381.9만 |
| 2026.10.01 | ₩98,226 | ₩99,200 | ₩96,373 | ₩98,720 | +0.50% | 376.7만 |
| 2026.09.30 | ₩99,106 | ₩99,553 | ₩97,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,040 |
| -1.08% |
| 512.5만 |
| 2026.09.29 | ₩97,720 | ₩99,320 | ₩97,153 | ₩98,733 | +1.04% | 509.7만 |
|---|
| 2026.09.28 | ₩100,413 | ₩100,413 | ₩97,640 | ₩97,746 | -2.66% | 552.1만 |
|---|
| 2026.09.25 | ₩102,013 | ₩102,920 | ₩100,533 | ₩101,893 | -0.12% | 332.8만 |
|---|
| 2026.09.24 | ₩99,440 | ₩102,426 | ₩99,220 | ₩102,320 | +2.90% | 365.4만 |
|---|
| 2026.09.23 | ₩102,226 | ₩102,473 | ₩99,146 | ₩99,573 | -2.60% | 517.2만 |
|---|
| 2026.09.22 | ₩105,626 | ₩106,426 | ₩102,746 | ₩103,373 | -2.13% | 379.5만 |
|---|
| 2026.09.21 | ₩103,053 | ₩104,226 | ₩101,826 | ₩103,880 | +0.80% | 368만 |
|---|
| 2026.09.18 | ₩102,066 | ₩102,532 | ₩101,146 | ₩101,706 | -0.35% | 597만 |
|---|
| 2026.09.17 | ₩103,346 | ₩104,046 | ₩101,946 | ₩101,960 | -1.34% | 282만 |
|---|
| 2026.09.16 | ₩104,620 | ₩104,646 | ₩101,040 | ₩102,173 | -2.34% | 419.6만 |
|---|
| 2026.09.15 | ₩105,773 | ₩107,026 | ₩103,826 | ₩104,413 | -1.29% | 354.4만 |
|---|
| 2026.09.14 | ₩105,226 | ₩107,426 | ₩104,713 | ₩105,986 | +0.72% | 351.7만 |
|---|
| 2026.09.11 | ₩105,946 | ₩106,813 | ₩105,080 | ₩105,613 | -0.31% | 214.2만 |
|---|
| 2026.09.10 | ₩104,333 | ₩106,600 | ₩103,600 | ₩105,426 | +1.05% | 323만 |
|---|
| 2026.09.09 | ₩105,200 | ₩107,026 | ₩103,666 | ₩105,866 | +0.63% | 411.3만 |
|---|
| 2026.09.08 | ₩108,786 | ₩109,786 | ₩106,626 | ₩106,800 | -1.83% | 332.2만 |
|---|
| 2026.09.04 | ₩110,013 | ₩111,413 | ₩109,173 | ₩110,346 | +0.30% | 245.7만 |
|---|
| 2026.09.03 | ₩109,786 | ₩112,746 | ₩109,133 | ₩111,160 | +1.25% | 328만 |
|---|
| 2026.09.02 | ₩102,613 | ₩110,773 | ₩102,613 | ₩109,946 | +7.15% | 597.6만 |
|---|
| 2026.09.01 | ₩107,013 | ₩107,144 | ₩103,506 | ₩103,840 | -2.97% | 515.7만 |
|---|
| 2026.08.31 | ₩110,106 | ₩110,733 | ₩108,100 | ₩109,360 | -0.68% | 610.6만 |
|---|
| 2026.08.28 | ₩113,146 | ₩114,520 | ₩110,653 | ₩111,426 | -1.52% | 345.8만 |
|---|
| 2026.08.27 | ₩112,000 | ₩115,893 | ₩111,306 | ₩113,133 | +1.01% | 576.3만 |
|---|
| 2026.08.26 | ₩109,333 | ₩111,853 | ₩109,266 | ₩110,800 | +1.34% | 323.8만 |
|---|
| 2026.08.25 | ₩109,080 | ₩110,346 | ₩108,000 | ₩110,293 | +1.11% | 299.3만 |
|---|
| 2026.08.24 | ₩108,000 | ₩111,933 | ₩108,000 | ₩108,506 | +0.47% | 406.9만 |
|---|
| 2026.08.21 | ₩106,720 | ₩109,714 | ₩105,697 | ₩109,546 | +2.65% | 671.8만 |
|---|
| 2026.08.20 | ₩107,933 | ₩109,173 | ₩105,826 | ₩106,773 | -1.07% | 287만 |
|---|
| 2026.08.19 | ₩106,346 | ₩109,106 | ₩105,840 | ₩107,906 | +1.47% | 340만 |
|---|
| 2026.08.18 | ₩105,586 | ₩108,666 | ₩105,400 | ₩105,906 | +0.30% | 331.2만 |
|---|
| 2026.08.17 | ₩108,840 | ₩109,113 | ₩106,613 | ₩106,933 | -1.75% | 343.9만 |
|---|
| 2026.08.14 | ₩110,493 | ₩111,213 | ₩109,853 | ₩110,506 | +0.01% | 428.1만 |
|---|
| 2026.08.13 | ₩105,453 | ₩111,626 | ₩105,226 | ₩110,786 | +5.06% | 522.6만 |
|---|
| 2026.08.12 | ₩104,773 | ₩105,600 | ₩102,973 | ₩104,373 | -0.38% | 434.3만 |
|---|
| 2026.08.11 | ₩105,093 | ₩106,400 | ₩104,320 | ₩105,426 | +0.32% | 351.6만 |
|---|
| 2026.08.10 | ₩104,680 | ₩106,520 | ₩104,486 | ₩105,306 | +0.60% | 420.7만 |
|---|
| 2026.08.07 | ₩105,280 | ₩106,720 | ₩103,893 | ₩105,333 | +0.05% | 600.2만 |
|---|
| 2026.08.06 | ₩111,680 | ₩111,786 | ₩104,666 | ₩105,360 | -5.66% | 1165.8만 |
|---|
| 2026.08.05 | ₩113,720 | ₩115,666 | ₩111,560 | ₩112,266 | -1.28% | 855.3만 |
|---|
| 2026.08.04 | ₩109,473 | ₩113,080 | ₩109,440 | ₩112,853 | +3.09% | 465.7만 |
|---|
| 2026.08.03 | ₩107,653 | ₩109,640 | ₩107,653 | ₩109,453 | +1.67% | 428.4만 |
|---|
| 2026.07.31 | ₩109,640 | ₩110,850 | ₩107,146 | ₩108,320 | -1.20% | 469.8만 |
|---|
| 2026.07.30 | ₩109,453 | ₩110,400 | ₩107,760 | ₩110,120 | +0.61% | 373.7만 |
|---|
| 2026.07.29 | ₩109,626 | ₩112,026 | ₩108,913 | ₩109,573 | -0.05% | 499.3만 |
|---|
| 2026.07.28 | ₩109,280 | ₩110,866 | ₩107,480 | ₩110,800 | +1.39% | 485.5만 |
|---|
| 2026.07.27 | ₩105,306 | ₩108,506 | ₩105,066 | ₩108,320 | +2.86% | 434.7만 |
|---|
| 2026.07.24 | ₩102,666 | ₩104,666 | ₩101,306 | ₩102,866 | +0.19% | 319.6만 |
|---|
| 2026.07.23 | ₩103,546 | ₩103,906 | ₩100,973 | ₩101,986 | -1.51% | 562.5만 |
|---|
| 2026.07.22 | ₩105,866 | ₩105,920 | ₩102,653 | ₩103,280 | -2.44% | 383.4만 |
|---|
| 2026.07.21 | ₩106,160 | ₩108,106 | ₩105,213 | ₩107,173 | +0.95% | 344.7만 |
|---|
| 2026.07.20 | ₩105,786 | ₩107,306 | ₩104,233 | ₩105,720 | -0.06% | 421.9만 |
|---|
| 2026.07.17 | ₩105,600 | ₩107,773 | ₩105,280 | ₩106,586 | +0.93% | 490.3만 |
|---|
| 2026.07.16 | ₩109,480 | ₩110,280 | ₩107,560 | ₩108,693 | -0.72% | 414.9만 |
|---|
| 2026.07.15 | ₩108,466 | ₩112,106 | ₩101,880 | ₩109,080 | +0.57% | 1072.1만 |
|---|
| 2026.07.14 | ₩104,880 | ₩107,880 | ₩104,280 | ₩106,653 | +1.69% | 492.9만 |
|---|
| 2026.07.13 | ₩104,086 | ₩105,333 | ₩102,746 | ₩104,960 | +0.84% | 392.8만 |
|---|
| 2026.07.10 | ₩104,666 | ₩106,180 | ₩102,566 | ₩103,066 | -1.53% | 366.4만 |
|---|
| 2026.07.09 | ₩101,280 | ₩103,760 | ₩100,946 | ₩103,226 | +1.92% | 304.7만 |
|---|
| 2026.07.08 | ₩102,066 | ₩102,480 | ₩99,681 | ₩102,066 | 0.00% | 493.3만 |
|---|
| 2026.07.07 | ₩105,586 | ₩107,053 | ₩102,946 | ₩103,413 | -2.06% | 496.4만 |
|---|
| 2026.07.06 | ₩105,146 | ₩105,693 | ₩103,293 | ₩105,226 | +0.08% | 378.7만 |
|---|
| 2026.07.02 | ₩104,600 | ₩108,053 | ₩103,546 | ₩105,106 | +0.48% | 548.1만 |
|---|
| 2026.07.01 | ₩100,780 | ₩103,853 | ₩100,153 | ₩102,840 | +2.04% | 563.2만 |
|---|
| 2026.06.30 | ₩105,253 | ₩105,280 | ₩100,373 | ₩101,333 | -3.72% | 740.9만 |
|---|
| 2026.06.29 | ₩104,653 | ₩105,346 | ₩102,973 | ₩104,026 | -0.60% | 705.6만 |
|---|
| 2026.06.26 | ₩99,000 | ₩103,760 | ₩98,933 | ₩103,760 | +4.81% | 1165.1만 |
|---|
| 2026.06.25 | ₩100,546 | ₩101,000 | ₩98,240 | ₩98,773 | -1.76% | 500.9만 |
|---|
| 2026.06.24 | ₩97,333 | ₩102,840 | ₩97,333 | ₩100,906 | +3.67% | 637만 |
|---|
| 2026.06.23 | ₩95,346 | ₩97,786 | ₩95,333 | ₩96,493 | +1.20% | 471.6만 |
|---|
| 2026.06.22 | ₩98,360 | ₩100,433 | ₩96,713 | ₩97,426 | -0.95% | 513.8만 |
|---|
| 2026.06.18 | ₩98,353 | ₩100,120 | ₩96,540 | ₩99,706 | +1.38% | 866.4만 |
|---|
| 2026.06.17 | ₩99,053 | ₩101,553 | ₩96,933 | ₩97,120 | -1.95% | 610.3만 |
|---|
| 2026.06.16 | ₩99,300 | ₩101,260 | ₩98,920 | ₩99,573 | +0.28% | 605.7만 |
|---|
| 2026.06.15 | ₩96,120 | ₩99,720 | ₩95,853 | ₩99,133 | +3.13% | 954.5만 |
|---|
| 2026.06.12 | ₩93,000 | ₩93,533 | ₩91,573 | ₩92,693 | -0.33% | 463.3만 |
|---|
| 2026.06.11 | ₩88,533 | ₩92,586 | ₩87,280 | ₩92,120 | +4.05% | 593.4만 |
|---|
| 2026.06.10 | ₩89,080 | ₩91,800 | ₩88,213 | ₩88,840 | -0.27% | 379.5만 |
|---|
| 2026.06.09 | ₩92,680 | ₩93,933 | ₩87,693 | ₩91,053 | -1.76% | 540.8만 |
|---|
| 2026.06.08 | ₩91,060 | ₩94,146 | ₩90,533 | ₩93,226 | +2.38% | 579.3만 |
|---|
| 2026.06.05 | ₩93,573 | ₩93,758 | ₩90,173 | ₩90,866 | -2.89% | 488.8만 |
|---|
| 2026.06.04 | ₩94,413 | ₩96,713 | ₩94,066 | ₩94,520 | +0.11% | 457.2만 |
|---|
| 2026.06.03 | ₩97,853 | ₩98,026 | ₩92,533 | ₩93,066 | -4.89% | 720.8만 |
|---|
| 2026.06.02 | ₩101,746 | ₩101,986 | ₩98,573 | ₩98,866 | -2.83% | 490.4만 |
|---|
| 2026.06.01 | ₩101,800 | ₩103,498 | ₩100,706 | ₩101,466 | -0.33% | 792.4만 |
|---|
| 2026.05.29 | ₩99,960 | ₩102,213 | ₩98,926 | ₩100,960 | +1.00% | 738만 |
|---|
| 2026.05.28 | ₩94,480 | ₩99,320 | ₩93,413 | ₩99,133 | +4.93% | 662.5만 |
|---|
| 2026.05.27 | ₩93,213 | ₩96,746 | ₩92,833 | ₩95,226 | +2.16% | 635.9만 |
|---|
| 2026.05.26 | ₩91,560 | ₩92,466 | ₩90,066 | ₩92,226 | +0.73% | 507.8만 |
|---|
| 2026.05.22 | ₩90,806 | ₩92,000 | ₩89,440 | ₩90,773 | -0.04% | 562.8만 |
|---|
| 2026.05.21 | ₩93,000 | ₩93,629 | ₩91,120 | ₩91,533 | -1.58% | 849.7만 |
|---|
| 2026.05.20 | ₩93,306 | ₩95,660 | ₩90,400 | ₩94,520 | +1.30% | 642.7만 |
|---|
| 2026.05.19 | ₩94,466 | ₩95,400 | ₩91,853 | ₩92,226 | -2.37% | 572.4만 |
|---|
| 2026.05.18 | ₩93,040 | ₩95,733 | ₩92,720 | ₩94,173 | +1.22% | 480.6만 |
|---|
| 2026.05.15 | ₩94,080 | ₩95,466 | ₩93,546 | ₩93,813 | -0.28% | 510.9만 |
|---|
| 2026.05.14 | ₩93,720 | ₩95,600 | ₩92,733 | ₩95,373 | +1.76% | 527.1만 |
|---|
| 2026.05.13 | ₩94,933 | ₩95,186 | ₩91,586 | ₩93,040 | -1.99% | 646.8만 |
|---|
| 2026.05.12 | ₩96,093 | ₩97,173 | ₩95,200 | ₩96,160 | +0.07% | 622.2만 |
|---|
| 2026.05.11 | ₩100,120 | ₩100,733 | ₩97,013 | ₩97,560 | -2.56% | 531.9만 |
|---|
| 2026.05.08 | ₩100,840 | ₩102,880 | ₩96,666 | ₩99,800 | -1.03% | 1287.8만 |
|---|
| 2026.05.07 | ₩95,706 | ₩96,400 | ₩93,093 | ₩93,520 | -2.28% | 1002.2만 |
|---|
| 2026.05.06 | ₩95,586 | ₩95,920 | ₩93,281 | ₩94,440 | -1.20% | 523만 |
|---|
| 2026.05.05 | ₩94,200 | ₩96,626 | ₩93,240 | ₩95,000 | +0.85% | 496.3만 |
|---|
| 2026.05.04 | ₩95,893 | ₩97,946 | ₩95,333 | ₩95,866 | -0.03% | 479.2만 |
|---|
| 2026.05.01 | ₩95,253 | ₩96,733 | ₩94,813 | ₩95,746 | +0.52% | 380.9만 |
|---|
| 2026.04.30 | ₩93,106 | ₩94,200 | ₩91,040 | ₩94,013 | +0.97% | 410.6만 |
|---|
| 2026.04.29 | ₩92,533 | ₩93,293 | ₩90,400 | ₩92,613 | +0.09% | 492.5만 |
|---|
| 2026.04.28 | ₩94,973 | ₩95,573 | ₩92,666 | ₩92,720 | -2.37% | 450.7만 |
|---|
| 2026.04.27 | ₩94,493 | ₩96,506 | ₩93,840 | ₩95,040 | +0.58% | 399.1만 |
|---|
| 2026.04.24 | ₩93,786 | ₩96,153 | ₩92,826 | ₩95,506 | +1.83% | 392.6만 |
|---|
| 2026.04.23 | ₩95,333 | ₩95,506 | ₩91,346 | ₩93,240 | -2.20% | 375.2만 |
|---|
| 2026.04.22 | ₩96,720 | ₩97,906 | ₩95,853 | ₩96,666 | -0.06% | 347.2만 |
|---|
| 2026.04.21 | ₩98,800 | ₩100,306 | ₩95,466 | ₩95,666 | -3.17% | 636.8만 |
|---|
| 2026.04.20 | ₩94,720 | ₩98,580 | ₩94,720 | ₩98,520 | +4.01% | 578.4만 |
|---|
| 2026.04.17 | ₩93,386 | ₩96,240 | ₩93,200 | ₩95,013 | +1.74% | 677.9만 |
|---|
| 2026.04.16 | ₩91,280 | ₩92,226 | ₩89,786 | ₩91,560 | +0.31% | 351.5만 |
|---|
| 2026.04.15 | ₩89,333 | ₩91,106 | ₩88,133 | ₩90,626 | +1.45% | 461.2만 |
|---|
| 2026.04.14 | ₩86,400 | ₩88,560 | ₩86,120 | ₩88,200 | +2.08% | 590.8만 |
|---|
| 2026.04.13 | ₩81,453 | ₩85,746 | ₩80,846 | ₩85,626 | +5.12% | 521.4만 |
|---|
| 2026.04.10 | ₩83,813 | ₩84,000 | ₩81,140 | ₩82,933 | -1.05% | 604.1만 |
|---|
| 2026.04.09 | ₩83,560 | ₩83,906 | ₩79,533 | ₩83,586 | +0.03% | 593.2만 |
|---|
| 2026.04.08 | ₩84,853 | ₩87,200 | ₩83,173 | ₩83,773 | -1.27% | 703.3만 |
|---|
| 2026.04.07 | ₩80,493 | ₩81,240 | ₩79,240 | ₩79,960 | -0.66% | 362.9만 |
|---|
| 2026.04.06 | ₩79,893 | ₩82,320 | ₩79,846 | ₩80,906 | +1.27% | 325.1만 |
|---|
| 2026.04.02 | ₩77,333 | ₩80,026 | ₩75,666 | ₩79,706 | +3.07% | 654.7만 |
|---|
| 2026.04.01 | ₩81,560 | ₩81,900 | ₩79,266 | ₩79,386 | -2.66% | 549.4만 |
|---|
| 2026.03.31 | ₩77,633 | ₩80,760 | ₩77,066 | ₩80,240 | +3.36% | 740.5만 |
|---|
| 2026.03.30 | ₩75,093 | ₩77,478 | ₩75,093 | ₩76,040 | +1.26% | 524.6만 |
|---|
| 2026.03.27 | ₩77,773 | ₩78,033 | ₩74,480 | ₩74,640 | -4.03% | 551.4만 |
|---|
| 2026.03.26 | ₩79,113 | ₩81,866 | ₩78,813 | ₩79,160 | +0.06% | 561만 |
|---|
| 2026.03.25 | ₩81,613 | ₩82,840 | ₩79,066 | ₩80,013 | -1.96% | 458.6만 |
|---|
| 2026.03.24 | ₩80,080 | ₩80,920 | ₩78,480 | ₩79,853 | -0.28% | 468.4만 |
|---|
| 2026.03.23 | ₩81,280 | ₩82,946 | ₩80,200 | ₩81,560 | +0.34% | 657.7만 |
|---|
| 2026.03.20 | ₩78,080 | ₩80,573 | ₩77,453 | ₩79,160 | +1.38% | 1001.8만 |
|---|
| 2026.03.19 | ₩76,320 | ₩79,182 | ₩76,160 | ₩78,653 | +3.06% | 638.7만 |
|---|
| 2026.03.18 | ₩79,626 | ₩82,053 | ₩76,206 | ₩77,120 | -3.15% | 983.5만 |
|---|
| 2026.03.17 | ₩80,493 | ₩81,806 | ₩79,633 | ₩79,720 | -0.96% | 561.6만 |
|---|
| 2026.03.16 | ₩80,746 | ₩81,040 | ₩79,108 | ₩79,800 | -1.17% | 608.3만 |
|---|
| 2026.03.13 | ₩80,866 | ₩81,933 | ₩79,560 | ₩79,720 | -1.42% | 713.4만 |
|---|
| 2026.03.12 | ₩84,933 | ₩86,760 | ₩79,660 | ₩79,866 | -5.97% | 860만 |
|---|
| 2026.03.11 | ₩87,933 | ₩89,666 | ₩84,546 | ₩86,173 | -2.00% | 905만 |
|---|
| 2026.03.10 | ₩88,000 | ₩89,064 | ₩86,436 | ₩87,466 | -0.61% | 590.9만 |
|---|
| 2026.03.09 | ₩86,780 | ₩88,113 | ₩84,352 | ₩87,386 | +0.70% | 751.1만 |
|---|
| 2026.03.06 | ₩88,346 | ₩90,320 | ₩86,906 | ₩88,440 | +0.11% | 1104.8만 |
|---|
| 2026.03.05 | ₩86,293 | ₩90,013 | ₩86,133 | ₩89,840 | +4.11% | 1185.1만 |
|---|
| 2026.03.04 | ₩84,333 | ₩87,633 | ₩83,653 | ₩86,986 | +3.15% | 1040.1만 |
|---|
| 2026.03.03 | ₩84,306 | ₩86,360 | ₩81,766 | ₩83,866 | -0.52% | 973.3만 |
|---|
| 2026.03.02 | ₩80,013 | ₩86,626 | ₩79,538 | ₩85,933 | +7.40% | 1962.6만 |
|---|
| 2026.02.27 | ₩84,120 | ₩88,160 | ₩81,600 | ₩84,933 | +0.97% | 4065.8만 |
|---|
| 2026.02.26 | ₩69,120 | ₩73,073 | ₩69,065 | ₩72,706 | +5.19% | 1840만 |
|---|
| 2026.02.25 | ₩68,873 | ₩69,413 | ₩67,466 | ₩69,253 | +0.55% | 797.1만 |
|---|
| 2026.02.24 | ₩67,200 | ₩69,026 | ₩65,773 | ₩68,000 | +1.19% | 992.1만 |
|---|
| 2026.02.23 | ₩69,400 | ₩70,026 | ₩66,680 | ₩67,666 | -2.50% | 1371.3만 |
|---|
| 2026.02.20 | ₩70,093 | ₩72,846 | ₩69,506 | ₩70,960 | +1.24% | 731.8만 |
|---|
| 2026.02.19 | ₩70,706 | ₩71,226 | ₩69,600 | ₩70,520 | -0.26% | 774.1만 |
|---|
| 2026.02.18 | ₩69,346 | ₩72,306 | ₩68,826 | ₩71,466 | +3.06% | 843.4만 |
|---|
| 2026.02.17 | ₩66,954 | ₩68,453 | ₩66,107 | ₩67,746 | +1.18% | 929.7만 |
|---|
| 2026.02.13 | ₩66,247 | ₩67,213 | ₩65,187 | ₩66,400 | +0.23% | 1001.2만 |
|---|
| 2026.02.12 | ₩70,746 | ₩71,200 | ₩64,280 | ₩65,453 | -7.48% | 1715.8만 |
|---|
| 2026.02.11 | ₩76,613 | ₩76,613 | ₩71,160 | ₩71,746 | -6.35% | 978.7만 |
|---|
| 2026.02.10 | ₩76,213 | ₩78,040 | ₩75,973 | ₩76,400 | +0.24% | 600.7만 |
|---|
| 2026.02.09 | ₩74,733 | ₩76,680 | ₩74,053 | ₩75,706 | +1.30% | 735만 |
|---|
| 2026.02.06 | ₩73,400 | ₩75,226 | ₩73,080 | ₩74,626 | +1.67% | 898.3만 |
|---|
| 2026.02.05 | ₩75,026 | ₩76,426 | ₩71,133 | ₩71,173 | -5.14% | 1026.7만 |
|---|
| 2026.02.04 | ₩75,173 | ₩77,160 | ₩73,428 | ₩76,573 | +1.86% | 846.7만 |
|---|
| 2026.02.03 | ₩77,760 | ₩77,906 | ₩74,466 | ₩75,720 | -2.62% | 1036만 |
|---|
| 2026.02.02 | ₩79,200 | ₩81,046 | ₩78,773 | ₩80,533 | +1.68% | 822.1만 |
|---|
| 2026.01.30 | ₩82,040 | ₩82,388 | ₩80,013 | ₩80,573 | -1.79% | 723.4만 |
|---|
| 2026.01.29 | ₩85,800 | ₩86,306 | ₩82,160 | ₩82,946 | -3.33% | 638.1만 |
|---|
| 2026.01.28 | ₩86,666 | ₩87,893 | ₩85,360 | ₩85,626 | -1.20% | 492.8만 |
|---|
| 2026.01.27 | ₩88,493 | ₩88,666 | ₩85,146 | ₩86,120 | -2.68% | 454.7만 |
|---|
| 2026.01.26 | ₩89,133 | ₩89,773 | ₩87,680 | ₩87,866 | -1.42% | 513.7만 |
|---|
| 2026.01.23 | ₩86,706 | ₩90,386 | ₩86,666 | ₩89,106 | +2.77% | 644.4만 |
|---|
| 2026.01.22 | ₩85,306 | ₩87,569 | ₩85,306 | ₩86,733 | +1.67% | 601.6만 |
|---|
| 2026.01.21 | ₩83,860 | ₩87,200 | ₩83,800 | ₩85,333 | +1.76% | 810.5만 |
|---|
| 2026.01.20 | ₩84,906 | ₩86,093 | ₩83,306 | ₩83,506 | -1.65% | 750.9만 |
|---|
| 2026.01.16 | ₩86,906 | ₩88,066 | ₩85,866 | ₩87,933 | +1.18% | 553.9만 |
|---|
| 2026.01.15 | ₩87,380 | ₩87,441 | ₩85,866 | ₩86,560 | -0.94% | 718.3만 |
|---|
| 2026.01.14 | ₩88,953 | ₩89,053 | ₩85,920 | ₩87,480 | -1.66% | 719.5만 |
|---|
| 2026.01.13 | ₩93,566 | ₩93,566 | ₩88,860 | ₩89,680 | -4.15% | 760만 |
|---|
| 2026.01.12 | ₩93,346 | ₩94,960 | ₩91,906 | ₩93,680 | +0.36% | 510만 |
|---|
| 2026.01.09 | ₩94,120 | ₩94,506 | ₩91,173 | ₩92,733 | -1.47% | 399.7만 |
|---|
| 2026.01.08 | ₩94,733 | ₩95,413 | ₩92,762 | ₩93,546 | -1.25% | 571.2만 |
|---|
| 2026.01.07 | ₩94,925 | ₩96,293 | ₩93,393 | ₩95,293 | +0.39% | 611.7만 |
|---|
| 2026.01.06 | ₩91,426 | ₩93,346 | ₩91,186 | ₩93,333 | +2.09% | 547.1만 |
|---|
| 2026.01.05 | ₩86,793 | ₩92,400 | ₩86,533 | ₩91,266 | +5.15% | 811만 |
|---|
| 2026.01.02 | ₩87,626 | ₩87,626 | ₩83,360 | ₩86,866 | -0.87% | 683만 |
|---|
| 2025.12.31 | ₩87,333 | ₩87,866 | ₩86,713 | ₩86,786 | -0.63% | 348.8만 |
|---|
| 2025.12.30 | ₩87,773 | ₩87,986 | ₩87,266 | ₩87,386 | -0.44% | 295.9만 |
|---|
| 2025.12.29 | ₩87,986 | ₩88,533 | ₩87,300 | ₩87,893 | -0.11% | 421.7만 |
|---|
| 2025.12.26 | ₩87,833 | ₩88,626 | ₩87,120 | ₩88,360 | +0.60% | 311.8만 |
|---|
| 2025.12.24 | ₩86,333 | ₩88,986 | ₩86,146 | ₩88,066 | +2.01% | 301.8만 |
|---|
| 2025.12.23 | ₩85,853 | ₩86,906 | ₩85,226 | ₩86,586 | +0.85% | 506.8만 |
|---|
| 2025.12.22 | ₩87,440 | ₩88,546 | ₩86,453 | ₩86,866 | -0.66% | 632.2만 |
|---|
| 2025.12.19 | ₩86,120 | ₩87,693 | ₩86,080 | ₩87,106 | +1.15% | 1006.3만 |
|---|
| 2025.12.18 | ₩86,200 | ₩87,866 | ₩85,546 | ₩85,853 | -0.40% | 459.4만 |
|---|
| 2025.12.17 | ₩86,240 | ₩87,653 | ₩84,853 | ₩85,026 | -1.41% | 494.8만 |
|---|
| 2025.12.16 | ₩85,733 | ₩87,333 | ₩85,166 | ₩86,066 | +0.39% | 621.3만 |
|---|
| 2025.12.15 | ₩87,506 | ₩88,533 | ₩85,266 | ₩85,360 | -2.45% | 671.2만 |
|---|
| 2025.12.12 | ₩84,813 | ₩86,826 | ₩83,733 | ₩86,333 | +1.79% | 664.2만 |
|---|
| 2025.12.11 | ₩84,160 | ₩85,480 | ₩83,560 | ₩84,813 | +0.78% | 594.5만 |
|---|
| 2025.12.10 | ₩81,933 | ₩84,466 | ₩81,309 | ₩84,386 | +2.99% | 549.1만 |
|---|
| 2025.12.09 | ₩80,773 | ₩82,773 | ₩80,297 | ₩82,093 | +1.63% | 511.8만 |
|---|
| 2025.12.08 | ₩81,800 | ₩82,280 | ₩80,560 | ₩81,386 | -0.51% | 615.4만 |
|---|
| 2025.12.05 | ₩81,680 | ₩83,160 | ₩80,973 | ₩81,480 | -0.24% | 667.1만 |
|---|
| 2025.12.04 | ₩81,720 | ₩82,960 | ₩80,933 | ₩82,920 | +1.47% | 696.7만 |
|---|
| 2025.12.03 | ₩81,386 | ₩83,866 | ₩80,386 | ₩81,480 | +0.11% | 1331.5만 |
|---|
| 2025.12.02 | ₩86,306 | ₩87,033 | ₩79,960 | ₩80,146 | -7.14% | 2073.8만 |
|---|
| 2025.12.01 | ₩87,546 | ₩88,746 | ₩85,760 | ₩85,800 | -2.00% | 812만 |
|---|
| 2025.11.28 | ₩87,640 | ₩89,973 | ₩87,333 | ₩89,066 | +1.63% | 346만 |
|---|
| 2025.11.26 | ₩85,146 | ₩88,173 | ₩84,733 | ₩86,706 | +1.83% | 677.1만 |
|---|
| 2025.11.25 | ₩82,720 | ₩85,033 | ₩82,413 | ₩84,920 | +2.66% | 722.4만 |
|---|
| 2025.11.24 | ₩82,686 | ₩83,626 | ₩81,573 | ₩82,480 | -0.25% | 739.4만 |
|---|
| 2025.11.21 | ₩83,453 | ₩83,933 | ₩79,426 | ₩82,600 | -1.02% | 1305.7만 |
|---|
| 2025.11.20 | ₩85,746 | ₩87,493 | ₩82,440 | ₩82,600 | -3.67% | 1753.1만 |
|---|
| 2025.11.19 | ₩78,053 | ₩83,666 | ₩75,946 | ₩82,666 | +5.91% | 1976.3만 |
|---|
| 2025.11.18 | ₩77,840 | ₩79,386 | ₩76,386 | ₩76,853 | -1.27% | 752만 |
|---|
| 2025.11.17 | ₩81,746 | ₩81,885 | ₩77,533 | ₩78,520 | -3.95% | 708.8만 |
|---|
| 2025.11.14 | ₩81,373 | ₩82,920 | ₩80,226 | ₩80,640 | -0.90% | 918.9만 |
|---|
| 2025.11.13 | ₩87,160 | ₩87,560 | ₩82,173 | ₩83,066 | -4.70% | 856.9만 |
|---|
| 2025.11.12 | ₩87,800 | ₩88,600 | ₩86,646 | ₩87,693 | -0.12% | 514.6만 |
|---|
| 2025.11.11 | ₩88,380 | ₩88,933 | ₩87,186 | ₩87,880 | -0.57% | 539.7만 |
|---|
| 2025.11.10 | ₩88,853 | ₩90,733 | ₩86,626 | ₩89,066 | +0.24% | 801.7만 |
|---|
| 2025.11.07 | ₩81,813 | ₩88,986 | ₩81,813 | ₩87,266 | +6.67% | 2140.2만 |
|---|
| 2025.11.06 | ₩99,120 | ₩100,133 | ₩94,480 | ₩94,573 | -4.59% | 1123.6만 |
|---|
| 2025.11.05 | ₩97,173 | ₩99,532 | ₩96,466 | ₩98,200 | +1.06% | 531.1만 |
|---|
| 2025.11.04 | ₩97,480 | ₩98,166 | ₩95,013 | ₩96,773 | -0.72% | 498.4만 |
|---|
| 2025.11.03 | ₩101,533 | ₩102,200 | ₩98,184 | ₩99,066 | -2.43% | 531.8만 |
|---|
| 2025.10.31 | ₩99,480 | ₩101,917 | ₩99,253 | ₩101,253 | +1.78% | 736.5만 |
|---|
| 2025.10.30 | ₩101,960 | ₩101,960 | ₩98,286 | ₩98,560 | -3.33% | 630.2만 |
|---|
| 2025.10.29 | ₩103,740 | ₩104,200 | ₩100,093 | ₩102,013 | -1.66% | 802.9만 |
|---|
| 2025.10.28 | ₩106,880 | ₩108,933 | ₩106,360 | ₩106,906 | +0.02% | 395.5만 |
|---|
| 2025.10.27 | ₩107,440 | ₩108,653 | ₩106,533 | ₩106,866 | -0.53% | 515.9만 |
|---|
| 2025.10.24 | ₩106,400 | ₩107,173 | ₩105,601 | ₩106,053 | -0.33% | 386.7만 |
|---|
| 2025.10.23 | ₩101,506 | ₩105,720 | ₩101,013 | ₩104,746 | +3.19% | 469.6만 |
|---|
| 2025.10.22 | ₩103,120 | ₩103,120 | ₩100,306 | ₩101,226 | -1.84% | 461만 |
|---|
| 2025.10.21 | ₩101,653 | ₩105,160 | ₩101,400 | ₩103,640 | +1.95% | 436.2만 |
|---|
| 2025.10.20 | ₩101,253 | ₩102,493 | ₩99,786 | ₩102,000 | +0.74% | 453.8만 |
|---|
| 2025.10.17 | ₩98,373 | ₩100,946 | ₩97,840 | ₩100,266 | +1.92% | 441.7만 |
|---|
| 2025.10.16 | ₩101,800 | ₩103,586 | ₩99,200 | ₩99,386 | -2.37% | 559만 |
|---|
| 2025.10.15 | ₩102,520 | ₩103,733 | ₩100,440 | ₩101,506 | -0.99% | 367.3만 |
|---|
| 2025.10.14 | ₩97,626 | ₩103,253 | ₩95,893 | ₩101,573 | +4.04% | 523.9만 |
|---|
| 2025.10.13 | ₩101,293 | ₩101,400 | ₩99,240 | ₩100,026 | -1.25% | 538.4만 |
|---|
| 2025.10.10 | ₩107,546 | ₩107,960 | ₩99,053 | ₩99,560 | -7.43% | 880.2만 |
|---|