시장 데이터를 불러오는 중
전체 종목
BNK금융지주 과거 주가
BNK Financial Group · 138930.KS · KOSPI
주요 제품·사업: 금융지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNK Financial Group · 138930.KS · KOSPI
주요 제품·사업: 금융지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,380 | ₩15,450 | ₩15,230 | ₩15,310 | -0.46% | 93.4만 |
| 2026.10.07 | ₩15,900 | ₩16,110 | ₩15,420 | ₩15,480 | -2.64% | 86.6만 |
| 2026.10.06 | ₩15,980 | ₩16,190 | ₩15,730 | ₩16,010 | +0.19% | 63.7만 |
| 2026.10.02 | ₩15,860 | ₩16,180 | ₩15,790 | ₩15,940 | +0.50% | 51.6만 |
| 2026.10.01 | ₩15,980 | ₩15,980 | ₩15,550 | ₩15,820 | -1.00% | 53.8만 |
| 2026.09.30 | ₩16,420 | ₩16,500 | ₩15,560 | ₩15,920 | -3.05% | 135.4만 |
| 2026.09.29 | ₩16,590 | ₩16,590 | ₩16,230 | ₩16,440 | -0.90% | 47.1만 |
| 2026.09.28 | ₩15,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,820 |
| ₩16,540 |
| +3.63% |
| 77.2만 |
| 2026.09.23 | ₩16,070 | ₩16,630 | ₩15,870 | ₩15,970 | -0.62% | 106.9만 |
|---|
| 2026.09.22 | ₩15,710 | ₩15,860 | ₩15,530 | ₩15,630 | -0.51% | 52.3만 |
|---|
| 2026.09.21 | ₩15,590 | ₩15,800 | ₩15,520 | ₩15,750 | +1.03% | 58.1만 |
|---|
| 2026.09.18 | ₩15,850 | ₩15,860 | ₩15,530 | ₩15,600 | -1.58% | 215.5만 |
|---|
| 2026.09.17 | ₩16,150 | ₩16,210 | ₩15,670 | ₩15,720 | -2.66% | 90.8만 |
|---|
| 2026.09.16 | ₩16,050 | ₩16,340 | ₩16,020 | ₩16,090 | +0.25% | 88.7만 |
|---|
| 2026.09.15 | ₩15,910 | ₩16,160 | ₩15,790 | ₩16,040 | +0.82% | 85.7만 |
|---|
| 2026.09.14 | ₩15,840 | ₩16,320 | ₩15,760 | ₩16,010 | +1.07% | 261.2만 |
|---|
| 2026.09.11 | ₩15,380 | ₩16,230 | ₩15,230 | ₩15,930 | +3.58% | 126.1만 |
|---|
| 2026.09.10 | ₩15,260 | ₩15,870 | ₩15,230 | ₩15,610 | +2.29% | 189.1만 |
|---|
| 2026.09.09 | ₩15,550 | ₩15,640 | ₩15,360 | ₩15,520 | -0.19% | 68.6만 |
|---|
| 2026.09.08 | ₩15,850 | ₩15,960 | ₩15,580 | ₩15,590 | -1.64% | 88.3만 |
|---|
| 2026.09.07 | ₩15,580 | ₩15,860 | ₩15,440 | ₩15,800 | +1.41% | 74만 |
|---|
| 2026.09.04 | ₩15,830 | ₩15,860 | ₩15,300 | ₩15,390 | -2.78% | 96.6만 |
|---|
| 2026.09.03 | ₩15,170 | ₩16,030 | ₩15,000 | ₩15,820 | +4.28% | 137.5만 |
|---|
| 2026.09.02 | ₩15,130 | ₩15,490 | ₩15,110 | ₩15,140 | +0.07% | 98.2만 |
|---|
| 2026.09.01 | ₩15,010 | ₩15,640 | ₩14,930 | ₩15,410 | +2.66% | 88.1만 |
|---|
| 2026.08.31 | ₩15,170 | ₩15,200 | ₩14,920 | ₩15,200 | +0.20% | 106만 |
|---|
| 2026.08.28 | ₩14,830 | ₩15,150 | ₩14,770 | ₩15,120 | +1.96% | 72.1만 |
|---|
| 2026.08.27 | ₩15,000 | ₩15,180 | ₩14,770 | ₩14,970 | -0.20% | 69.6만 |
|---|
| 2026.08.26 | ₩14,930 | ₩15,020 | ₩14,780 | ₩14,880 | -0.33% | 46만 |
|---|
| 2026.08.25 | ₩14,370 | ₩14,910 | ₩14,270 | ₩14,840 | +3.27% | 66.8만 |
|---|
| 2026.08.24 | ₩14,330 | ₩14,380 | ₩14,130 | ₩14,360 | +0.21% | 61.6만 |
|---|
| 2026.08.21 | ₩14,200 | ₩14,460 | ₩14,010 | ₩14,310 | +0.77% | 121.6만 |
|---|
| 2026.08.20 | ₩14,520 | ₩14,590 | ₩14,300 | ₩14,300 | -1.52% | 101.6만 |
|---|
| 2026.08.19 | ₩14,500 | ₩14,740 | ₩14,210 | ₩14,660 | +1.10% | 118.6만 |
|---|
| 2026.08.18 | ₩14,990 | ₩15,090 | ₩14,670 | ₩14,820 | -1.13% | 109.4만 |
|---|
| 2026.08.14 | ₩14,750 | ₩15,140 | ₩14,710 | ₩15,130 | +2.58% | 106.3만 |
|---|
| 2026.08.13 | ₩14,720 | ₩14,930 | ₩14,620 | ₩14,850 | +0.88% | 144.3만 |
|---|
| 2026.08.12 | ₩14,850 | ₩14,990 | ₩14,660 | ₩14,680 | -1.14% | 105.4만 |
|---|
| 2026.08.11 | ₩14,900 | ₩15,100 | ₩14,630 | ₩14,900 | 0.00% | 87.7만 |
|---|
| 2026.08.10 | ₩15,090 | ₩15,150 | ₩14,800 | ₩14,950 | -0.93% | 110.5만 |
|---|
| 2026.08.07 | ₩14,830 | ₩15,200 | ₩14,760 | ₩15,150 | +2.16% | 93.6만 |
|---|
| 2026.08.06 | ₩14,980 | ₩15,170 | ₩14,740 | ₩14,920 | -0.40% | 103.1만 |
|---|
| 2026.08.05 | ₩15,130 | ₩15,390 | ₩14,940 | ₩14,940 | -1.26% | 127.6만 |
|---|
| 2026.08.04 | ₩14,850 | ₩15,200 | ₩14,830 | ₩15,110 | +1.75% | 108.1만 |
|---|
| 2026.08.03 | ₩14,940 | ₩15,100 | ₩14,630 | ₩15,090 | +1.00% | 149.8만 |
|---|
| 2026.07.31 | ₩15,050 | ₩15,390 | ₩14,830 | ₩15,170 | +0.80% | 149.4만 |
|---|
| 2026.07.30 | ₩15,390 | ₩15,510 | ₩14,620 | ₩14,800 | -3.83% | 146만 |
|---|
| 2026.07.29 | ₩17,280 | ₩17,300 | ₩14,170 | ₩14,960 | -13.43% | 346.7만 |
|---|
| 2026.07.28 | ₩18,030 | ₩18,050 | ₩16,990 | ₩17,270 | -4.22% | 109.6만 |
|---|
| 2026.07.27 | ₩18,250 | ₩18,540 | ₩17,900 | ₩18,120 | -0.71% | 37.9만 |
|---|
| 2026.07.24 | ₩17,520 | ₩18,160 | ₩17,500 | ₩18,040 | +2.97% | 70.5만 |
|---|
| 2026.07.23 | ₩17,630 | ₩17,990 | ₩17,450 | ₩17,770 | +0.79% | 63.1만 |
|---|
| 2026.07.22 | ₩18,160 | ₩18,470 | ₩17,750 | ₩17,780 | -2.09% | 68.3만 |
|---|
| 2026.07.21 | ₩17,500 | ₩18,380 | ₩17,440 | ₩18,100 | +3.43% | 81.1만 |
|---|
| 2026.07.20 | ₩18,330 | ₩18,330 | ₩17,490 | ₩17,700 | -3.44% | 79.1만 |
|---|
| 2026.07.16 | ₩18,470 | ₩18,790 | ₩17,900 | ₩18,330 | -0.76% | 82.1만 |
|---|
| 2026.07.15 | ₩18,340 | ₩18,550 | ₩18,130 | ₩18,220 | -0.65% | 60.7만 |
|---|
| 2026.07.14 | ₩18,380 | ₩18,720 | ₩17,980 | ₩18,020 | -1.96% | 193.7만 |
|---|
| 2026.07.13 | ₩18,220 | ₩18,760 | ₩17,950 | ₩18,160 | -0.33% | 79.7만 |
|---|
| 2026.07.10 | ₩17,500 | ₩18,650 | ₩17,310 | ₩17,850 | +2.00% | 121.7만 |
|---|
| 2026.07.09 | ₩18,240 | ₩18,250 | ₩17,040 | ₩17,220 | -5.59% | 126.5만 |
|---|
| 2026.07.08 | ₩18,650 | ₩18,650 | ₩17,550 | ₩17,930 | -3.86% | 114.9만 |
|---|
| 2026.07.07 | ₩18,620 | ₩18,900 | ₩18,060 | ₩18,470 | -0.81% | 90.2만 |
|---|
| 2026.07.06 | ₩18,600 | ₩19,050 | ₩18,470 | ₩18,610 | +0.05% | 78.8만 |
|---|
| 2026.07.03 | ₩18,380 | ₩18,850 | ₩18,240 | ₩18,780 | +2.18% | 149.7만 |
|---|
| 2026.07.02 | ₩17,460 | ₩18,650 | ₩16,970 | ₩18,130 | +3.84% | 134.4만 |
|---|
| 2026.07.01 | ₩17,490 | ₩17,680 | ₩16,920 | ₩17,320 | -0.97% | 56.3만 |
|---|
| 2026.06.30 | ₩16,900 | ₩17,300 | ₩16,750 | ₩17,050 | +0.89% | 81.1만 |
|---|
| 2026.06.29 | ₩16,030 | ₩17,150 | ₩15,600 | ₩16,930 | +5.61% | 108.5만 |
|---|
| 2026.06.26 | ₩16,440 | ₩16,440 | ₩15,420 | ₩15,880 | -3.41% | 144.4만 |
|---|
| 2026.06.25 | ₩16,610 | ₩17,050 | ₩16,200 | ₩16,300 | -1.87% | 98.5만 |
|---|
| 2026.06.24 | ₩17,290 | ₩17,300 | ₩16,120 | ₩16,430 | -4.97% | 126.2만 |
|---|
| 2026.06.23 | ₩17,100 | ₩17,600 | ₩16,530 | ₩16,720 | -2.22% | 104.9만 |
|---|
| 2026.06.22 | ₩17,390 | ₩17,480 | ₩16,950 | ₩16,950 | -2.53% | 73만 |
|---|
| 2026.06.19 | ₩17,760 | ₩18,290 | ₩17,300 | ₩17,740 | -0.11% | 167만 |
|---|
| 2026.06.18 | ₩18,100 | ₩18,450 | ₩17,730 | ₩17,730 | -2.04% | 67.2만 |
|---|
| 2026.06.17 | ₩18,580 | ₩19,020 | ₩18,170 | ₩18,170 | -2.21% | 119.5만 |
|---|
| 2026.06.16 | ₩17,840 | ₩18,880 | ₩17,780 | ₩18,470 | +3.53% | 240.6만 |
|---|
| 2026.06.15 | ₩17,800 | ₩18,510 | ₩17,680 | ₩18,020 | +1.24% | 112.4만 |
|---|
| 2026.06.12 | ₩17,210 | ₩18,200 | ₩16,840 | ₩17,670 | +2.67% | 135.5만 |
|---|
| 2026.06.11 | ₩16,620 | ₩17,060 | ₩16,060 | ₩16,820 | +1.20% | 213.5만 |
|---|
| 2026.06.10 | ₩16,640 | ₩17,260 | ₩16,460 | ₩16,770 | +0.78% | 4 |
|---|
| 2026.06.09 | ₩16,240 | ₩17,390 | ₩16,050 | ₩17,060 | +5.05% | 171.4만 |
|---|
| 2026.06.08 | ₩16,800 | ₩17,010 | ₩16,010 | ₩16,230 | -3.39% | 116.8만 |
|---|
| 2026.06.05 | ₩17,770 | ₩18,100 | ₩17,080 | ₩17,240 | -2.98% | 117.4만 |
|---|
| 2026.06.04 | ₩17,170 | ₩17,700 | ₩16,990 | ₩17,270 | +0.58% | 106.7만 |
|---|
| 2026.06.02 | ₩16,970 | ₩17,220 | ₩16,700 | ₩17,170 | +1.18% | 126.8만 |
|---|
| 2026.06.01 | ₩16,740 | ₩17,380 | ₩16,640 | ₩16,990 | +1.49% | 122.9만 |
|---|
| 2026.05.29 | ₩17,220 | ₩17,310 | ₩16,670 | ₩16,820 | -2.32% | 517.9만 |
|---|
| 2026.05.28 | ₩17,150 | ₩17,370 | ₩16,670 | ₩17,110 | -0.23% | 103.2만 |
|---|
| 2026.05.27 | ₩17,460 | ₩17,790 | ₩16,910 | ₩17,140 | -1.83% | 116.3만 |
|---|
| 2026.05.26 | ₩17,590 | ₩17,830 | ₩17,320 | ₩17,670 | +0.45% | 74만 |
|---|
| 2026.05.22 | ₩17,340 | ₩17,500 | ₩17,040 | ₩17,470 | +0.75% | 81.1만 |
|---|
| 2026.05.21 | ₩16,880 | ₩17,190 | ₩16,780 | ₩17,180 | +1.78% | 114만 |
|---|
| 2026.05.20 | ₩17,580 | ₩17,590 | ₩16,530 | ₩16,700 | -5.01% | 114만 |
|---|
| 2026.05.19 | ₩17,430 | ₩17,440 | ₩16,890 | ₩17,260 | -0.98% | 93.7만 |
|---|
| 2026.05.18 | ₩17,340 | ₩17,500 | ₩16,710 | ₩17,260 | -0.46% | 124.9만 |
|---|
| 2026.05.15 | ₩17,440 | ₩17,700 | ₩17,110 | ₩17,320 | -0.69% | 201.3만 |
|---|
| 2026.05.14 | ₩17,030 | ₩17,540 | ₩16,840 | ₩17,500 | +2.76% | 274.4만 |
|---|
| 2026.05.13 | ₩17,640 | ₩17,800 | ₩17,060 | ₩17,190 | -2.55% | 134.6만 |
|---|
| 2026.05.12 | ₩17,720 | ₩17,880 | ₩17,100 | ₩17,480 | -1.35% | 123.9만 |
|---|
| 2026.05.11 | ₩17,800 | ₩17,980 | ₩17,510 | ₩17,640 | -0.90% | 115.7만 |
|---|
| 2026.05.08 | ₩18,300 | ₩18,300 | ₩17,840 | ₩17,900 | -2.19% | 94.2만 |
|---|
| 2026.05.07 | ₩18,290 | ₩18,390 | ₩17,960 | ₩18,200 | -0.49% | 110.5만 |
|---|
| 2026.05.06 | ₩18,250 | ₩18,490 | ₩18,010 | ₩18,130 | -0.66% | 138.1만 |
|---|
| 2026.05.04 | ₩19,010 | ₩19,100 | ₩18,010 | ₩18,200 | -4.26% | 137.4만 |
|---|
| 2026.04.30 | ₩18,700 | ₩18,880 | ₩18,540 | ₩18,730 | +0.16% | 96.1만 |
|---|
| 2026.04.29 | ₩18,980 | ₩18,990 | ₩18,510 | ₩18,860 | -0.63% | 110.5만 |
|---|
| 2026.04.28 | ₩18,700 | ₩19,040 | ₩18,610 | ₩18,860 | +0.86% | 69.1만 |
|---|
| 2026.04.27 | ₩18,950 | ₩19,030 | ₩18,580 | ₩18,740 | -1.11% | 88.3만 |
|---|
| 2026.04.24 | ₩18,800 | ₩19,070 | ₩18,680 | ₩19,000 | +1.06% | 77.5만 |
|---|
| 2026.04.23 | ₩19,100 | ₩19,100 | ₩18,600 | ₩18,900 | -1.05% | 144.7만 |
|---|
| 2026.04.22 | ₩18,640 | ₩18,860 | ₩18,310 | ₩18,800 | +0.86% | 131.9만 |
|---|
| 2026.04.21 | ₩19,120 | ₩19,400 | ₩18,690 | ₩18,830 | -1.52% | 96.4만 |
|---|
| 2026.04.20 | ₩19,600 | ₩19,600 | ₩19,180 | ₩19,190 | -2.09% | 67.9만 |
|---|
| 2026.04.17 | ₩19,020 | ₩19,320 | ₩18,900 | ₩19,160 | +0.74% | 85.2만 |
|---|
| 2026.04.16 | ₩18,990 | ₩19,500 | ₩18,930 | ₩19,150 | +0.84% | 93.4만 |
|---|
| 2026.04.15 | ₩18,900 | ₩19,100 | ₩18,720 | ₩18,890 | -0.05% | 95.6만 |
|---|
| 2026.04.14 | ₩18,510 | ₩18,810 | ₩18,500 | ₩18,640 | +0.70% | 97.6만 |
|---|
| 2026.04.13 | ₩18,160 | ₩18,730 | ₩18,100 | ₩18,470 | +1.71% | 88.8만 |
|---|
| 2026.04.10 | ₩17,480 | ₩18,800 | ₩17,480 | ₩18,450 | +5.55% | 152.8만 |
|---|
| 2026.04.09 | ₩17,610 | ₩17,850 | ₩17,200 | ₩17,460 | -0.85% | 146.8만 |
|---|
| 2026.04.08 | ₩17,910 | ₩18,050 | ₩17,440 | ₩17,660 | -1.40% | 145.2만 |
|---|
| 2026.04.07 | ₩17,450 | ₩17,640 | ₩17,270 | ₩17,330 | -0.69% | 115.6만 |
|---|
| 2026.04.06 | ₩17,560 | ₩17,800 | ₩17,230 | ₩17,370 | -1.08% | 132.5만 |
|---|
| 2026.04.03 | ₩17,750 | ₩18,100 | ₩17,570 | ₩17,600 | -0.85% | 63.2만 |
|---|
| 2026.04.02 | ₩18,150 | ₩18,700 | ₩17,500 | ₩17,630 | -2.87% | 62.8만 |
|---|
| 2026.04.01 | ₩18,700 | ₩18,700 | ₩18,100 | ₩18,170 | -2.83% | 81.3만 |
|---|
| 2026.03.31 | ₩17,990 | ₩18,090 | ₩17,610 | ₩17,890 | -0.56% | 62.8만 |
|---|
| 2026.03.30 | ₩17,990 | ₩18,350 | ₩17,740 | ₩18,250 | +1.45% | 59.1만 |
|---|
| 2026.03.27 | ₩18,070 | ₩18,730 | ₩17,900 | ₩18,680 | +3.38% | 47.4만 |
|---|
| 2026.03.26 | ₩18,840 | ₩18,840 | ₩18,250 | ₩18,430 | -2.18% | 56.8만 |
|---|
| 2026.03.25 | ₩18,500 | ₩18,670 | ₩18,160 | ₩18,450 | -0.27% | 65.6만 |
|---|
| 2026.03.24 | ₩18,300 | ₩18,300 | ₩17,550 | ₩18,000 | -1.64% | 60.1만 |
|---|
| 2026.03.23 | ₩18,200 | ₩18,350 | ₩17,650 | ₩17,710 | -2.69% | 80.2만 |
|---|
| 2026.03.20 | ₩18,420 | ₩19,220 | ₩18,400 | ₩18,850 | +2.33% | 433.6만 |
|---|
| 2026.03.19 | ₩18,300 | ₩18,640 | ₩18,240 | ₩18,480 | +0.98% | 108.8만 |
|---|
| 2026.03.18 | ₩18,700 | ₩19,030 | ₩18,600 | ₩18,760 | +0.32% | 175.8만 |
|---|
| 2026.03.17 | ₩18,310 | ₩18,720 | ₩18,300 | ₩18,480 | +0.93% | 71.9만 |
|---|
| 2026.03.16 | ₩18,050 | ₩18,470 | ₩17,940 | ₩18,140 | +0.50% | 60만 |
|---|
| 2026.03.13 | ₩18,200 | ₩18,660 | ₩18,100 | ₩18,270 | +0.38% | 72.7만 |
|---|
| 2026.03.12 | ₩18,890 | ₩18,990 | ₩18,450 | ₩18,650 | -1.27% | 77.7만 |
|---|
| 2026.03.11 | ₩18,610 | ₩19,550 | ₩18,610 | ₩19,050 | +2.36% | 97.1만 |
|---|
| 2026.03.10 | ₩18,430 | ₩18,700 | ₩17,890 | ₩18,330 | -0.54% | 98만 |
|---|
| 2026.03.09 | ₩17,180 | ₩17,990 | ₩17,090 | ₩17,830 | +3.78% | 95만 |
|---|
| 2026.03.06 | ₩18,190 | ₩18,580 | ₩18,090 | ₩18,420 | +1.26% | 92.2만 |
|---|
| 2026.03.05 | ₩18,700 | ₩19,200 | ₩18,000 | ₩18,800 | +0.53% | 114.8만 |
|---|
| 2026.03.04 | ₩19,690 | ₩19,690 | ₩17,400 | ₩17,640 | -10.41% | 150.7만 |
|---|
| 2026.03.03 | ₩19,980 | ₩20,300 | ₩19,550 | ₩19,680 | -1.50% | 93.3만 |
|---|
| 2026.02.27 | ₩20,550 | ₩20,550 | ₩19,900 | ₩19,930 | -3.02% | 97.5만 |
|---|
| 2026.02.26 | ₩21,100 | ₩21,150 | ₩20,400 | ₩20,500 | -2.84% | 124.1만 |
|---|
| 2026.02.25 | ₩21,800 | ₩22,100 | ₩21,600 | ₩21,750 | -0.23% | 188.8만 |
|---|
| 2026.02.24 | ₩22,100 | ₩22,150 | ₩21,450 | ₩21,800 | -1.36% | 134.2만 |
|---|
| 2026.02.23 | ₩22,850 | ₩23,000 | ₩22,250 | ₩22,500 | -1.53% | 108.7만 |
|---|
| 2026.02.20 | ₩22,350 | ₩23,050 | ₩22,150 | ₩22,650 | +1.34% | 144.6만 |
|---|
| 2026.02.19 | ₩22,750 | ₩22,850 | ₩21,900 | ₩22,150 | -2.64% | 169.1만 |
|---|
| 2026.02.13 | ₩22,000 | ₩22,750 | ₩21,600 | ₩22,050 | +0.23% | 260.5만 |
|---|
| 2026.02.12 | ₩20,750 | ₩21,550 | ₩20,400 | ₩21,450 | +3.37% | 249.4만 |
|---|
| 2026.02.11 | ₩19,870 | ₩20,550 | ₩19,680 | ₩20,250 | +1.91% | 129.7만 |
|---|
| 2026.02.10 | ₩19,720 | ₩19,920 | ₩19,360 | ₩19,700 | -0.10% | 97.3만 |
|---|
| 2026.02.09 | ₩19,120 | ₩20,350 | ₩19,020 | ₩19,450 | +1.73% | 147.3만 |
|---|
| 2026.02.06 | ₩17,820 | ₩18,600 | ₩17,210 | ₩18,500 | +3.82% | 148.3만 |
|---|
| 2026.02.05 | ₩17,620 | ₩18,410 | ₩17,310 | ₩17,810 | +1.08% | 106.9만 |
|---|
| 2026.02.04 | ₩17,500 | ₩17,880 | ₩17,300 | ₩17,820 | +1.83% | 117.2만 |
|---|
| 2026.02.03 | ₩16,890 | ₩17,500 | ₩16,800 | ₩17,500 | +3.61% | 107.6만 |
|---|
| 2026.02.02 | ₩16,940 | ₩17,110 | ₩16,430 | ₩16,470 | -2.77% | 93.7만 |
|---|
| 2026.01.30 | ₩16,640 | ₩17,170 | ₩16,550 | ₩16,610 | -0.18% | 121.9만 |
|---|
| 2026.01.29 | ₩16,350 | ₩16,850 | ₩16,180 | ₩16,710 | +2.20% | 119.3만 |
|---|
| 2026.01.28 | ₩16,080 | ₩16,550 | ₩16,080 | ₩16,390 | +1.93% | 220.3만 |
|---|
| 2026.01.27 | ₩15,870 | ₩16,280 | ₩15,840 | ₩16,150 | +1.76% | 146.4만 |
|---|
| 2026.01.26 | ₩15,870 | ₩16,090 | ₩15,840 | ₩15,920 | +0.32% | 62.2만 |
|---|
| 2026.01.23 | ₩15,580 | ₩15,940 | ₩15,550 | ₩15,900 | +2.05% | 72.9만 |
|---|
| 2026.01.22 | ₩15,300 | ₩15,740 | ₩15,220 | ₩15,670 | +2.42% | 75.3만 |
|---|
| 2026.01.21 | ₩15,370 | ₩15,630 | ₩15,210 | ₩15,570 | +1.30% | 97.9만 |
|---|
| 2026.01.20 | ₩14,810 | ₩15,450 | ₩14,710 | ₩15,350 | +3.65% | 112만 |
|---|
| 2026.01.19 | ₩14,900 | ₩14,940 | ₩14,710 | ₩14,800 | -0.67% | 78.6만 |
|---|
| 2026.01.16 | ₩15,260 | ₩15,260 | ₩14,940 | ₩14,940 | -2.10% | 77.3만 |
|---|
| 2026.01.15 | ₩15,170 | ₩15,400 | ₩15,040 | ₩15,100 | -0.46% | 106.8만 |
|---|
| 2026.01.14 | ₩15,200 | ₩15,210 | ₩15,000 | ₩15,170 | -0.20% | 89.5만 |
|---|
| 2026.01.13 | ₩15,260 | ₩15,290 | ₩14,970 | ₩15,100 | -1.05% | 70.5만 |
|---|
| 2026.01.12 | ₩15,350 | ₩15,350 | ₩14,950 | ₩15,130 | -1.43% | 84.7만 |
|---|
| 2026.01.09 | ₩15,430 | ₩15,510 | ₩15,180 | ₩15,300 | -0.84% | 72.7만 |
|---|
| 2026.01.08 | ₩15,390 | ₩15,450 | ₩15,210 | ₩15,330 | -0.39% | 81.1만 |
|---|
| 2026.01.07 | ₩15,600 | ₩15,880 | ₩15,410 | ₩15,540 | -0.38% | 69.5만 |
|---|
| 2026.01.06 | ₩15,710 | ₩15,910 | ₩15,630 | ₩15,850 | +0.89% | 70.6만 |
|---|
| 2026.01.05 | ₩15,810 | ₩15,980 | ₩15,520 | ₩15,630 | -1.14% | 55.5만 |
|---|
| 2026.01.02 | ₩15,870 | ₩16,000 | ₩15,670 | ₩15,730 | -0.88% | 58.8만 |
|---|
| 2025.12.30 | ₩15,960 | ₩16,000 | ₩15,840 | ₩15,870 | -0.56% | 39.3만 |
|---|
| 2025.12.29 | ₩15,820 | ₩16,150 | ₩15,510 | ₩16,040 | +1.39% | 146.1만 |
|---|
| 2025.12.26 | ₩16,130 | ₩16,380 | ₩15,830 | ₩16,000 | -0.81% | 68.6만 |
|---|
| 2025.12.24 | ₩16,200 | ₩16,300 | ₩16,050 | ₩16,200 | 0.00% | 69.8만 |
|---|
| 2025.12.23 | ₩16,250 | ₩16,520 | ₩15,970 | ₩16,140 | -0.68% | 214.9만 |
|---|
| 2025.12.22 | ₩16,030 | ₩16,350 | ₩15,930 | ₩16,230 | +1.25% | 131.1만 |
|---|
| 2025.12.19 | ₩15,940 | ₩16,070 | ₩15,660 | ₩15,970 | +0.19% | 100.4만 |
|---|
| 2025.12.18 | ₩15,750 | ₩16,410 | ₩15,600 | ₩15,940 | +1.21% | 151.6만 |
|---|
| 2025.12.17 | ₩15,380 | ₩15,750 | ₩15,250 | ₩15,750 | +2.41% | 116.6만 |
|---|
| 2025.12.16 | ₩15,410 | ₩15,540 | ₩15,210 | ₩15,320 | -0.58% | 215.8만 |
|---|
| 2025.12.15 | ₩15,220 | ₩15,590 | ₩15,110 | ₩15,400 | +1.18% | 134.6만 |
|---|
| 2025.12.12 | ₩15,350 | ₩15,450 | ₩15,100 | ₩15,260 | -0.59% | 140.1만 |
|---|
| 2025.12.11 | ₩15,470 | ₩15,500 | ₩15,140 | ₩15,140 | -2.13% | 99.8만 |
|---|
| 2025.12.10 | ₩15,590 | ₩15,590 | ₩15,320 | ₩15,320 | -1.73% | 51.2만 |
|---|
| 2025.12.09 | ₩15,600 | ₩15,670 | ₩15,290 | ₩15,540 | -0.38% | 70.6만 |
|---|
| 2025.12.08 | ₩15,730 | ₩15,740 | ₩15,380 | ₩15,600 | -0.83% | 56.4만 |
|---|
| 2025.12.05 | ₩15,430 | ₩15,740 | ₩15,360 | ₩15,710 | +1.81% | 71.6만 |
|---|
| 2025.12.04 | ₩15,510 | ₩15,600 | ₩15,110 | ₩15,510 | 0.00% | 95.2만 |
|---|
| 2025.12.03 | ₩15,540 | ₩15,820 | ₩15,450 | ₩15,600 | +0.39% | 106.1만 |
|---|
| 2025.12.02 | ₩15,300 | ₩15,910 | ₩15,220 | ₩15,620 | +2.09% | 122만 |
|---|
| 2025.12.01 | ₩15,100 | ₩15,380 | ₩15,040 | ₩15,300 | +1.32% | 98.2만 |
|---|
| 2025.11.28 | ₩15,240 | ₩15,240 | ₩14,930 | ₩15,050 | -1.25% | 51.3만 |
|---|
| 2025.11.27 | ₩15,060 | ₩15,320 | ₩15,020 | ₩15,030 | -0.20% | 45.8만 |
|---|
| 2025.11.26 | ₩14,940 | ₩15,200 | ₩14,870 | ₩15,200 | +1.74% | 71.2만 |
|---|
| 2025.11.25 | ₩14,920 | ₩15,050 | ₩14,700 | ₩14,830 | -0.60% | 63.7만 |
|---|
| 2025.11.24 | ₩15,060 | ₩15,190 | ₩14,730 | ₩14,810 | -1.66% | 90.7만 |
|---|
| 2025.11.21 | ₩15,110 | ₩15,110 | ₩14,740 | ₩14,920 | -1.26% | 60.7만 |
|---|
| 2025.11.20 | ₩14,860 | ₩15,140 | ₩14,860 | ₩14,980 | +0.81% | 65.1만 |
|---|
| 2025.11.19 | ₩14,990 | ₩15,010 | ₩14,640 | ₩14,850 | -0.93% | 81.3만 |
|---|
| 2025.11.18 | ₩14,980 | ₩15,080 | ₩14,750 | ₩14,800 | -1.20% | 96.6만 |
|---|
| 2025.11.17 | ₩15,250 | ₩15,310 | ₩15,050 | ₩15,110 | -0.92% | 64.3만 |
|---|
| 2025.11.14 | ₩15,240 | ₩15,640 | ₩15,030 | ₩15,400 | +1.05% | 107만 |
|---|
| 2025.11.13 | ₩15,480 | ₩15,620 | ₩15,260 | ₩15,260 | -1.42% | 137.4만 |
|---|
| 2025.11.12 | ₩15,110 | ₩15,620 | ₩15,050 | ₩15,620 | +3.38% | 134.4만 |
|---|
| 2025.11.11 | ₩15,210 | ₩15,500 | ₩15,050 | ₩15,130 | -0.53% | 71.2만 |
|---|
| 2025.11.10 | ₩14,980 | ₩15,470 | ₩14,960 | ₩15,430 | +3.00% | 124.8만 |
|---|
| 2025.11.07 | ₩15,040 | ₩15,190 | ₩14,530 | ₩14,690 | -2.33% | 98.2만 |
|---|
| 2025.11.06 | ₩14,600 | ₩15,040 | ₩14,450 | ₩14,950 | +2.40% | 161.6만 |
|---|
| 2025.11.05 | ₩14,570 | ₩14,600 | ₩14,090 | ₩14,450 | -0.82% | 97.1만 |
|---|
| 2025.11.04 | ₩14,150 | ₩14,500 | ₩14,080 | ₩14,430 | +1.98% | 113.1만 |
|---|
| 2025.11.03 | ₩13,820 | ₩14,340 | ₩13,820 | ₩14,180 | +2.60% | 119.9만 |
|---|
| 2025.10.31 | ₩13,920 | ₩14,030 | ₩13,650 | ₩13,810 | -0.79% | 125.4만 |
|---|
| 2025.10.30 | ₩13,810 | ₩14,140 | ₩13,780 | ₩13,820 | +0.07% | 136.4만 |
|---|
| 2025.10.29 | ₩14,200 | ₩14,270 | ₩13,800 | ₩13,940 | -1.83% | 117.5만 |
|---|
| 2025.10.28 | ₩14,180 | ₩14,230 | ₩13,950 | ₩14,110 | -0.49% | 107.6만 |
|---|
| 2025.10.27 | ₩14,070 | ₩14,290 | ₩14,060 | ₩14,230 | +1.14% | 158.1만 |
|---|
| 2025.10.24 | ₩14,280 | ₩14,400 | ₩14,080 | ₩14,140 | -0.98% | 108.6만 |
|---|
| 2025.10.23 | ₩14,150 | ₩14,380 | ₩14,040 | ₩14,250 | +0.71% | 93만 |
|---|
| 2025.10.22 | ₩14,190 | ₩14,360 | ₩14,050 | ₩14,280 | +0.63% | 99.2만 |
|---|
| 2025.10.21 | ₩14,670 | ₩14,870 | ₩14,220 | ₩14,300 | -2.52% | 122.7만 |
|---|
| 2025.10.20 | ₩14,370 | ₩14,840 | ₩14,100 | ₩14,740 | +2.57% | 96.4만 |
|---|
| 2025.10.17 | ₩14,400 | ₩14,520 | ₩14,260 | ₩14,360 | -0.28% | 86.4만 |
|---|
| 2025.10.16 | ₩14,330 | ₩14,680 | ₩14,330 | ₩14,540 | +1.47% | 86.8만 |
|---|
| 2025.10.15 | ₩13,930 | ₩14,530 | ₩13,930 | ₩14,470 | +3.88% | 106만 |
|---|
| 2025.10.14 | ₩13,940 | ₩14,080 | ₩13,760 | ₩13,960 | +0.14% | 124.5만 |
|---|
| 2025.10.13 | ₩14,100 | ₩14,170 | ₩13,750 | ₩14,100 | 0.00% | 73.2만 |
|---|
| 2025.10.10 | ₩14,460 | ₩14,550 | ₩14,040 | ₩14,090 | -2.56% | 105.1만 |
|---|