시장 데이터를 불러오는 중
전체 종목
바릭 마이닝 과거 주가
Barrick Mining Corporation Common Shares · B · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barrick Mining Corporation Common Shares · B · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,593 | ₩55,345 | ₩54,419 | ₩55,076 | +0.88% | 695만 |
| 2026.10.08 | ₩52,286 | ₩53,654 | ₩52,179 | ₩53,641 | +2.59% | 706.4만 |
| 2026.10.07 | ₩53,024 | ₩53,279 | ₩52,434 | ₩52,554 | -0.89% | 846.2만 |
| 2026.10.06 | ₩53,990 | ₩55,090 | ₩53,306 | ₩54,620 | +1.17% | 782.6만 |
| 2026.10.05 | ₩53,950 | ₩54,030 | ₩52,863 | ₩53,654 | -0.55% | 734.5만 |
| 2026.10.02 | ₩54,526 | ₩54,634 | ₩53,292 | ₩53,963 | -1.03% | 781.4만 |
| 2026.10.01 | ₩54,526 | ₩54,634 | ₩53,587 | ₩53,789 | -1.35% | 945.2만 |
| 2026.09.30 | ₩55,720 | ₩55,720 | ₩54,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,553 |
| -2.09% |
| 662.3만 |
| 2026.09.29 | ₩55,291 | ₩55,626 | ₩54,580 | ₩55,318 | +0.05% | 841.1만 |
|---|
| 2026.09.28 | ₩54,848 | ₩55,962 | ₩54,459 | ₩55,116 | +0.49% | 985.8만 |
|---|
| 2026.09.25 | ₩56,887 | ₩57,625 | ₩56,418 | ₩57,518 | +1.11% | 784.1만 |
|---|
| 2026.09.24 | ₩56,297 | ₩56,766 | ₩55,546 | ₩56,766 | +0.83% | 968.6만 |
|---|
| 2026.09.23 | ₩57,678 | ₩57,678 | ₩56,511 | ₩56,994 | -1.19% | 935.7만 |
|---|
| 2026.09.22 | ₩57,249 | ₩59,261 | ₩57,236 | ₩58,859 | +2.81% | 781만 |
|---|
| 2026.09.21 | ₩58,255 | ₩58,255 | ₩56,847 | ₩57,263 | -1.70% | 754.6만 |
|---|
| 2026.09.18 | ₩58,859 | ₩58,859 | ₩57,585 | ₩58,121 | -1.25% | 1123만 |
|---|
| 2026.09.17 | ₩58,577 | ₩59,047 | ₩57,974 | ₩58,604 | +0.05% | 687.9만 |
|---|
| 2026.09.16 | ₩58,282 | ₩58,296 | ₩56,283 | ₩57,075 | -2.07% | 1021.7만 |
|---|
| 2026.09.15 | ₩57,115 | ₩57,343 | ₩56,458 | ₩57,276 | +0.28% | 717.2만 |
|---|
| 2026.09.14 | ₩56,968 | ₩57,450 | ₩56,176 | ₩56,914 | -0.09% | 678.2만 |
|---|
| 2026.09.11 | ₩59,100 | ₩59,691 | ₩58,121 | ₩58,591 | -0.86% | 767.9만 |
|---|
| 2026.09.10 | ₩57,933 | ₩58,966 | ₩57,772 | ₩58,296 | +0.63% | 937.4만 |
|---|
| 2026.09.09 | ₩59,959 | ₩60,884 | ₩59,194 | ₩59,811 | -0.25% | 794.9만 |
|---|
| 2026.09.08 | ₩59,905 | ₩60,227 | ₩59,127 | ₩59,154 | -1.25% | 531.1만 |
|---|
| 2026.09.04 | ₩60,160 | ₩60,884 | ₩59,650 | ₩60,026 | -0.22% | 616.9만 |
|---|
| 2026.09.03 | ₩60,938 | ₩61,448 | ₩60,066 | ₩61,381 | +0.73% | 785.4만 |
|---|
| 2026.09.02 | ₩58,913 | ₩60,267 | ₩57,410 | ₩59,194 | +0.48% | 1547.6만 |
|---|
| 2026.09.01 | ₩58,255 | ₩59,717 | ₩57,705 | ₩57,813 | -0.76% | 1119.1만 |
|---|
| 2026.08.31 | ₩61,220 | ₩61,220 | ₩59,436 | ₩60,133 | -1.77% | 714.4만 |
|---|
| 2026.08.28 | ₩63,715 | ₩63,835 | ₩60,817 | ₩61,233 | -3.89% | 1510.3만 |
|---|
| 2026.08.27 | ₩63,138 | ₩63,862 | ₩62,454 | ₩63,473 | +0.53% | 849.1만 |
|---|
| 2026.08.26 | ₩64,627 | ₩65,123 | ₩63,004 | ₩63,044 | -2.45% | 1160.7만 |
|---|
| 2026.08.25 | ₩63,741 | ₩65,914 | ₩63,741 | ₩65,552 | +2.84% | 1043.2만 |
|---|
| 2026.08.24 | ₩64,506 | ₩65,056 | ₩63,607 | ₩64,600 | +0.15% | 1378.9만 |
|---|
| 2026.08.21 | ₩63,580 | ₩64,104 | ₩62,950 | ₩63,849 | +0.42% | 1151.8만 |
|---|
| 2026.08.20 | ₩60,160 | ₩62,481 | ₩60,160 | ₩62,065 | +3.17% | 1394.2만 |
|---|
| 2026.08.19 | ₩59,154 | ₩61,179 | ₩58,993 | ₩60,536 | +2.34% | 1707.6만 |
|---|
| 2026.08.18 | ₩56,082 | ₩57,035 | ₩55,680 | ₩56,458 | +0.67% | 877.4만 |
|---|
| 2026.08.17 | ₩56,190 | ₩57,611 | ₩55,787 | ₩57,035 | +1.50% | 892.2만 |
|---|
| 2026.08.14 | ₩55,438 | ₩56,257 | ₩55,251 | ₩55,801 | +0.65% | 835.1만 |
|---|
| 2026.08.13 | ₩54,727 | ₩55,116 | ₩54,030 | ₩54,875 | +0.27% | 1062.6만 |
|---|
| 2026.08.12 | ₩55,505 | ₩55,868 | ₩54,499 | ₩55,304 | -0.36% | 1377.5만 |
|---|
| 2026.08.11 | ₩54,929 | ₩55,170 | ₩53,668 | ₩53,829 | -2.00% | 1409.6만 |
|---|
| 2026.08.10 | ₩55,291 | ₩55,760 | ₩52,903 | ₩54,835 | -0.82% | 2922.4만 |
|---|
| 2026.08.07 | ₩57,960 | ₩59,208 | ₩57,947 | ₩58,591 | +1.09% | 1566.8만 |
|---|
| 2026.08.06 | ₩54,660 | ₩56,002 | ₩54,352 | ₩55,492 | +1.52% | 1043.7만 |
|---|
| 2026.08.05 | ₩53,654 | ₩55,264 | ₩53,467 | ₩55,063 | +2.62% | 1272.8만 |
|---|
| 2026.08.04 | ₩51,092 | ₩51,723 | ₩50,811 | ₩51,253 | +0.32% | 816.9만 |
|---|
| 2026.08.03 | ₩49,107 | ₩50,274 | ₩48,718 | ₩50,113 | +2.05% | 679.2만 |
|---|
| 2026.07.31 | ₩49,751 | ₩49,979 | ₩48,544 | ₩49,268 | -0.97% | 626.5만 |
|---|
| 2026.07.30 | ₩49,925 | ₩50,663 | ₩49,094 | ₩50,569 | +1.29% | 979.6만 |
|---|
| 2026.07.29 | ₩49,054 | ₩49,992 | ₩47,591 | ₩48,772 | -0.57% | 861.5만 |
|---|
| 2026.07.28 | ₩49,469 | ₩49,617 | ₩48,490 | ₩49,214 | -0.52% | 627.8만 |
|---|
| 2026.07.27 | ₩50,489 | ₩50,690 | ₩49,121 | ₩50,140 | -0.69% | 564.8만 |
|---|
| 2026.07.24 | ₩50,234 | ₩50,583 | ₩49,536 | ₩49,778 | -0.91% | 538.1만 |
|---|
| 2026.07.23 | ₩49,389 | ₩49,979 | ₩48,852 | ₩49,845 | +0.92% | 846.7만 |
|---|
| 2026.07.22 | ₩49,603 | ₩50,864 | ₩49,603 | ₩50,314 | +1.43% | 868.4만 |
|---|
| 2026.07.21 | ₩47,618 | ₩48,866 | ₩47,377 | ₩48,785 | +2.45% | 750만 |
|---|
| 2026.07.20 | ₩47,202 | ₩47,270 | ₩46,545 | ₩46,800 | -0.85% | 611.3만 |
|---|
| 2026.07.17 | ₩45,955 | ₩47,243 | ₩45,646 | ₩46,854 | +1.96% | 887.1만 |
|---|
| 2026.07.16 | ₩47,162 | ₩47,444 | ₩46,237 | ₩46,733 | -0.91% | 1135.2만 |
|---|
| 2026.07.15 | ₩49,027 | ₩49,362 | ₩47,310 | ₩48,168 | -1.75% | 916.4만 |
|---|
| 2026.07.14 | ₩49,966 | ₩50,288 | ₩48,718 | ₩48,946 | -2.04% | 867.4만 |
|---|
| 2026.07.13 | ₩48,437 | ₩48,785 | ₩47,739 | ₩48,208 | -0.47% | 615.9만 |
|---|
| 2026.07.10 | ₩49,147 | ₩49,510 | ₩48,624 | ₩49,201 | +0.11% | 464.2만 |
|---|
| 2026.07.09 | ₩48,879 | ₩49,469 | ₩48,343 | ₩49,402 | +1.07% | 1080.3만 |
|---|
| 2026.07.08 | ₩48,410 | ₩48,799 | ₩46,773 | ₩47,940 | -0.97% | 1000.1만 |
|---|
| 2026.07.07 | ₩50,690 | ₩50,958 | ₩49,094 | ₩49,443 | -2.46% | 748.6만 |
|---|
| 2026.07.06 | ₩51,763 | ₩52,045 | ₩50,395 | ₩51,119 | -1.24% | 815.7만 |
|---|
| 2026.07.02 | ₩50,650 | ₩51,347 | ₩50,341 | ₩51,253 | +1.19% | 999.4만 |
|---|
| 2026.07.01 | ₩49,121 | ₩50,864 | ₩48,799 | ₩48,893 | -0.46% | 643.8만 |
|---|
| 2026.06.30 | ₩49,496 | ₩49,617 | ₩47,980 | ₩49,268 | -0.46% | 920.2만 |
|---|
| 2026.06.29 | ₩49,603 | ₩49,603 | ₩48,249 | ₩49,536 | -0.14% | 845.2만 |
|---|
| 2026.06.26 | ₩49,912 | ₩50,677 | ₩49,671 | ₩50,019 | +0.22% | 1147.3만 |
|---|
| 2026.06.25 | ₩49,630 | ₩50,167 | ₩48,879 | ₩49,295 | -0.68% | 905.5만 |
|---|
| 2026.06.24 | ₩49,295 | ₩49,912 | ₩48,168 | ₩48,906 | -0.79% | 1553.5만 |
|---|
| 2026.06.23 | ₩52,286 | ₩52,353 | ₩50,905 | ₩51,213 | -2.05% | 861.2만 |
|---|
| 2026.06.22 | ₩53,332 | ₩54,178 | ₩53,198 | ₩53,842 | +0.96% | 751.8만 |
|---|
| 2026.06.18 | ₩55,452 | ₩56,632 | ₩53,279 | ₩54,110 | -2.42% | 1639.8만 |
|---|
| 2026.06.17 | ₩57,397 | ₩58,671 | ₩55,331 | ₩55,385 | -3.51% | 1476.3만 |
|---|
| 2026.06.16 | ₩56,740 | ₩57,907 | ₩56,525 | ₩57,370 | +1.11% | 1022.8만 |
|---|
| 2026.06.15 | ₩56,605 | ₩57,464 | ₩55,881 | ₩56,109 | -0.88% | 1215.6만 |
|---|
| 2026.06.12 | ₩53,091 | ₩54,245 | ₩52,353 | ₩53,923 | +1.57% | 1322.1만 |
|---|
| 2026.06.11 | ₩50,435 | ₩52,648 | ₩49,684 | ₩52,447 | +3.99% | 1572.3만 |
|---|
| 2026.06.10 | ₩51,052 | ₩52,031 | ₩49,764 | ₩49,885 | -2.29% | 1573.7만 |
|---|
| 2026.06.09 | ₩53,587 | ₩54,178 | ₩50,650 | ₩52,514 | -2.00% | 1563.4만 |
|---|
| 2026.06.08 | ₩53,145 | ₩53,574 | ₩52,863 | ₩52,930 | -0.40% | 1125.3만 |
|---|
| 2026.06.05 | ₩55,854 | ₩55,881 | ₩52,756 | ₩52,930 | -5.24% | 1793.6만 |
|---|
| 2026.06.04 | ₩56,672 | ₩58,296 | ₩56,659 | ₩57,397 | +1.28% | 1398만 |
|---|
| 2026.06.03 | ₩57,048 | ₩57,249 | ₩55,908 | ₩56,149 | -1.58% | 1103.1만 |
|---|
| 2026.06.02 | ₩57,048 | ₩57,947 | ₩56,404 | ₩57,947 | +1.58% | 1400만 |
|---|
| 2026.06.01 | ₩55,666 | ₩57,075 | ₩54,513 | ₩56,766 | +1.98% | 1258.8만 |
|---|
| 2026.05.29 | ₩55,841 | ₩57,692 | ₩55,546 | ₩57,075 | +2.21% | 1866.5만 |
|---|
| 2026.05.28 | ₩54,915 | ₩56,699 | ₩54,097 | ₩55,921 | +1.83% | 1310.8만 |
|---|
| 2026.05.27 | ₩55,371 | ₩56,310 | ₩55,251 | ₩55,331 | -0.07% | 869.3만 |
|---|
| 2026.05.26 | ₩55,666 | ₩56,511 | ₩55,626 | ₩56,471 | +1.45% | 1120.9만 |
|---|
| 2026.05.22 | ₩55,251 | ₩55,251 | ₩54,003 | ₩54,567 | -1.24% | 1100.7만 |
|---|
| 2026.05.21 | ₩53,882 | ₩56,136 | ₩53,789 | ₩55,371 | +2.76% | 1104.2만 |
|---|
| 2026.05.20 | ₩53,480 | ₩55,090 | ₩53,037 | ₩54,915 | +2.68% | 1083.8만 |
|---|
| 2026.05.19 | ₩53,762 | ₩54,030 | ₩52,541 | ₩52,984 | -1.45% | 1431.7만 |
|---|
| 2026.05.18 | ₩54,862 | ₩56,136 | ₩54,030 | ₩54,459 | -0.73% | 981.6만 |
|---|
| 2026.05.15 | ₩55,935 | ₩55,975 | ₩53,735 | ₩54,473 | -2.61% | 1582.8만 |
|---|
| 2026.05.14 | ₩59,919 | ₩60,080 | ₩57,839 | ₩57,893 | -3.38% | 1463.8만 |
|---|
| 2026.05.13 | ₩61,501 | ₩61,568 | ₩59,717 | ₩60,187 | -2.14% | 1489.6만 |
|---|
| 2026.05.12 | ₩62,172 | ₩62,534 | ₩59,409 | ₩61,501 | -1.08% | 1357.6만 |
|---|
| 2026.05.11 | ₩59,302 | ₩63,835 | ₩59,302 | ₩63,044 | +6.31% | 2385.6만 |
|---|
| 2026.05.08 | ₩56,833 | ₩58,322 | ₩56,753 | ₩57,853 | +1.79% | 1465.6만 |
|---|
| 2026.05.07 | ₩57,008 | ₩57,839 | ₩55,774 | ₩56,123 | -1.55% | 1905.2만 |
|---|
| 2026.05.06 | ₩54,057 | ₩55,827 | ₩53,963 | ₩55,774 | +3.18% | 1877.6만 |
|---|
| 2026.05.05 | ₩52,313 | ₩52,648 | ₩51,696 | ₩51,937 | -0.72% | 790.5만 |
|---|
| 2026.05.04 | ₩51,723 | ₩52,273 | ₩51,253 | ₩51,428 | -0.57% | 770.5만 |
|---|
| 2026.05.01 | ₩52,554 | ₩53,011 | ₩51,897 | ₩52,072 | -0.92% | 1184.2만 |
|---|
| 2026.04.30 | ₩52,930 | ₩53,051 | ₩51,924 | ₩52,769 | -0.30% | 1352.4만 |
|---|
| 2026.04.29 | ₩51,978 | ₩52,152 | ₩51,119 | ₩51,575 | -0.77% | 1689.9만 |
|---|
| 2026.04.28 | ₩53,467 | ₩53,467 | ₩51,857 | ₩52,541 | -1.73% | 1355.4만 |
|---|
| 2026.04.27 | ₩54,727 | ₩54,808 | ₩53,976 | ₩54,553 | -0.32% | 825.3만 |
|---|
| 2026.04.24 | ₩54,486 | ₩55,398 | ₩53,735 | ₩55,116 | +1.16% | 1187.8만 |
|---|
| 2026.04.23 | ₩54,003 | ₩54,754 | ₩52,850 | ₩53,923 | -0.15% | 1157.3만 |
|---|
| 2026.04.22 | ₩55,210 | ₩55,452 | ₩54,432 | ₩54,634 | -1.04% | 719.7만 |
|---|
| 2026.04.21 | ₩57,209 | ₩57,410 | ₩54,204 | ₩54,258 | -5.16% | 1273.6만 |
|---|
| 2026.04.20 | ₩57,357 | ₩57,866 | ₩56,458 | ₩57,625 | +0.47% | 798.3만 |
|---|
| 2026.04.17 | ₩57,222 | ₩58,832 | ₩57,222 | ₩58,081 | +1.50% | 962.2만 |
|---|
| 2026.04.16 | ₩57,893 | ₩58,282 | ₩56,793 | ₩56,874 | -1.76% | 754.4만 |
|---|
| 2026.04.15 | ₩58,403 | ₩59,087 | ₩57,504 | ₩57,772 | -1.08% | 886.5만 |
|---|
| 2026.04.14 | ₩58,416 | ₩59,167 | ₩58,081 | ₩58,778 | +0.62% | 866만 |
|---|
| 2026.04.13 | ₩57,692 | ₩58,363 | ₩56,900 | ₩57,705 | +0.02% | 864.5만 |
|---|
| 2026.04.10 | ₩57,544 | ₩58,913 | ₩57,544 | ₩58,416 | +1.52% | 973.5만 |
|---|
| 2026.04.09 | ₩57,182 | ₩58,175 | ₩56,377 | ₩56,914 | -0.47% | 1015.3만 |
|---|
| 2026.04.08 | ₩58,376 | ₩58,738 | ₩56,377 | ₩57,021 | -2.32% | 1233.8만 |
|---|
| 2026.04.07 | ₩55,090 | ₩55,573 | ₩53,574 | ₩55,505 | +0.75% | 1055.3만 |
|---|
| 2026.04.06 | ₩55,787 | ₩56,163 | ₩54,365 | ₩55,103 | -1.23% | 853.5만 |
|---|
| 2026.04.02 | ₩53,319 | ₩56,672 | ₩53,319 | ₩55,854 | +4.75% | 1264.3만 |
|---|
| 2026.04.01 | ₩56,203 | ₩57,249 | ₩55,626 | ₩56,605 | +0.72% | 1297.6만 |
|---|
| 2026.03.31 | ₩53,037 | ₩54,902 | ₩52,702 | ₩54,714 | +3.16% | 1458.9만 |
|---|
| 2026.03.30 | ₩52,622 | ₩53,265 | ₩50,958 | ₩51,575 | -1.99% | 1686.1만 |
|---|
| 2026.03.27 | ₩49,992 | ₩52,353 | ₩49,939 | ₩51,763 | +3.54% | 1369.2만 |
|---|
| 2026.03.26 | ₩50,770 | ₩52,447 | ₩50,113 | ₩50,274 | -0.98% | 1706.2만 |
|---|
| 2026.03.25 | ₩53,198 | ₩53,212 | ₩51,911 | ₩52,273 | -1.74% | 1210만 |
|---|
| 2026.03.24 | ₩49,899 | ₩51,508 | ₩49,188 | ₩51,012 | +2.23% | 1448.2만 |
|---|
| 2026.03.23 | ₩49,617 | ₩51,414 | ₩49,563 | ₩50,556 | +1.89% | 2257.3만 |
|---|
| 2026.03.20 | ₩51,320 | ₩51,522 | ₩48,960 | ₩49,818 | -2.93% | 2915.4만 |
|---|
| 2026.03.19 | ₩50,891 | ₩51,414 | ₩48,960 | ₩51,347 | +0.90% | 2937.9만 |
|---|
| 2026.03.18 | ₩55,170 | ₩55,452 | ₩53,815 | ₩54,271 | -1.63% | 1775.8만 |
|---|
| 2026.03.17 | ₩58,309 | ₩58,899 | ₩57,008 | ₩57,410 | -1.54% | 896.3만 |
|---|
| 2026.03.16 | ₩56,337 | ₩58,322 | ₩55,894 | ₩57,813 | +2.62% | 1279.3만 |
|---|
| 2026.03.13 | ₩59,234 | ₩59,637 | ₩56,444 | ₩56,793 | -4.12% | 1447.5만 |
|---|
| 2026.03.12 | ₩60,629 | ₩60,629 | ₩59,100 | ₩59,677 | -1.57% | 803.8만 |
|---|
| 2026.03.11 | ₩60,616 | ₩61,193 | ₩59,556 | ₩60,951 | +0.55% | 937.3만 |
|---|
| 2026.03.10 | ₩62,655 | ₩63,285 | ₩61,635 | ₩61,890 | -1.22% | 1190.4만 |
|---|
| 2026.03.09 | ₩59,127 | ₩61,622 | ₩57,746 | ₩61,448 | +3.92% | 1123.4만 |
|---|
| 2026.03.06 | ₩59,919 | ₩61,340 | ₩59,047 | ₩60,925 | +1.68% | 1066.5만 |
|---|
| 2026.03.05 | ₩61,662 | ₩61,850 | ₩59,530 | ₩60,844 | -1.33% | 1551.7만 |
|---|
| 2026.03.04 | ₩63,393 | ₩63,393 | ₩61,877 | ₩62,735 | -1.04% | 917.5만 |
|---|
| 2026.03.03 | ₩64,224 | ₩64,291 | ₩60,133 | ₩62,172 | -3.20% | 2259.9만 |
|---|
| 2026.03.02 | ₩68,235 | ₩68,785 | ₩65,767 | ₩67,806 | -0.63% | 1765.8만 |
|---|
| 2026.02.27 | ₩68,315 | ₩68,436 | ₩67,417 | ₩68,061 | -0.37% | 1480.9만 |
|---|
| 2026.02.26 | ₩66,142 | ₩67,739 | ₩65,633 | ₩67,537 | +2.11% | 1648만 |
|---|
| 2026.02.25 | ₩67,457 | ₩67,833 | ₩66,612 | ₩66,813 | -0.95% | 847.6만 |
|---|
| 2026.02.24 | ₩64,707 | ₩67,189 | ₩64,157 | ₩66,679 | +3.05% | 1079.3만 |
|---|
| 2026.02.23 | ₩64,989 | ₩67,014 | ₩64,855 | ₩66,022 | +1.59% | 1538만 |
|---|
| 2026.02.20 | ₩65,123 | ₩65,713 | ₩61,837 | ₩64,332 | -1.22% | 2258.9만 |
|---|
| 2026.02.19 | ₩64,452 | ₩65,351 | ₩63,943 | ₩65,123 | +1.04% | 1224만 |
|---|
| 2026.02.18 | ₩63,567 | ₩65,311 | ₩63,057 | ₩64,680 | +1.75% | 1089.1만 |
|---|
| 2026.02.17 | ₩62,306 | ₩63,393 | ₩60,442 | ₩62,574 | +0.43% | 2038.9만 |
|---|
| 2026.02.13 | ₩62,051 | ₩64,613 | ₩61,582 | ₩64,265 | +3.57% | 1707.4만 |
|---|
| 2026.02.12 | ₩64,332 | ₩64,332 | ₩60,858 | ₩60,871 | -5.38% | 2023.9만 |
|---|
| 2026.02.11 | ₩64,439 | ₩64,506 | ₩61,998 | ₩63,902 | -0.83% | 1458.1만 |
|---|
| 2026.02.10 | ₩62,373 | ₩63,580 | ₩62,078 | ₩62,977 | +0.97% | 1676.8만 |
|---|
| 2026.02.09 | ₩61,273 | ₩62,668 | ₩61,179 | ₩62,548 | +2.08% | 1243.6만 |
|---|
| 2026.02.06 | ₩60,214 | ₩61,501 | ₩60,160 | ₩60,576 | +0.60% | 1586.7만 |
|---|
| 2026.02.05 | ₩60,817 | ₩62,843 | ₩58,684 | ₩58,980 | -3.02% | 2681.7만 |
|---|
| 2026.02.04 | ₩65,110 | ₩65,525 | ₩60,401 | ₩63,527 | -2.43% | 1932.8만 |
|---|
| 2026.02.03 | ₩66,370 | ₩66,411 | ₩62,346 | ₩63,755 | -3.94% | 2410.4만 |
|---|
| 2026.02.02 | ₩60,978 | ₩63,111 | ₩60,522 | ₩62,279 | +2.13% | 2061.6만 |
|---|
| 2026.01.30 | ₩63,446 | ₩65,847 | ₩60,817 | ₩61,421 | -3.19% | 3120.4만 |
|---|
| 2026.01.29 | ₩72,608 | ₩73,359 | ₩66,974 | ₩69,818 | -3.84% | 2421.7만 |
|---|
| 2026.01.28 | ₩70,515 | ₩71,374 | ₩68,959 | ₩71,065 | +0.78% | 2183.8만 |
|---|
| 2026.01.27 | ₩69,107 | ₩69,992 | ₩66,894 | ₩69,979 | +1.26% | 1491.5만 |
|---|
| 2026.01.26 | ₩70,328 | ₩71,481 | ₩68,637 | ₩68,798 | -2.17% | 1923.2만 |
|---|
| 2026.01.23 | ₩66,612 | ₩68,530 | ₩66,411 | ₩68,517 | +2.86% | 1936.6만 |
|---|
| 2026.01.22 | ₩66,142 | ₩67,377 | ₩65,660 | ₩66,049 | -0.14% | 1634.9만 |
|---|
| 2026.01.21 | ₩67,926 | ₩68,141 | ₩65,646 | ₩65,821 | -3.10% | 1800.6만 |
|---|
| 2026.01.20 | ₩67,537 | ₩67,605 | ₩66,129 | ₩67,081 | -0.68% | 1714.6만 |
|---|
| 2026.01.16 | ₩66,102 | ₩66,344 | ₩64,399 | ₩65,364 | -1.12% | 1128.4만 |
|---|
| 2026.01.15 | ₩66,652 | ₩67,081 | ₩65,807 | ₩66,585 | -0.10% | 1061.3만 |
|---|
| 2026.01.14 | ₩67,631 | ₩67,752 | ₩66,223 | ₩67,001 | -0.93% | 1284.4만 |
|---|
| 2026.01.13 | ₩66,397 | ₩67,444 | ₩65,780 | ₩66,679 | +0.42% | 1289만 |
|---|
| 2026.01.12 | ₩65,995 | ₩66,719 | ₩65,673 | ₩65,767 | -0.35% | 1379.1만 |
|---|
| 2026.01.09 | ₩63,768 | ₩65,056 | ₩63,017 | ₩64,130 | +0.57% | 1382.1만 |
|---|
| 2026.01.08 | ₩61,998 | ₩63,755 | ₩61,703 | ₩63,634 | +2.64% | 1158.1만 |
|---|
| 2026.01.07 | ₩62,682 | ₩63,688 | ₩60,965 | ₩63,406 | +1.16% | 1581.3만 |
|---|
| 2026.01.06 | ₩61,864 | ₩64,050 | ₩61,703 | ₩64,037 | +3.51% | 1889.6만 |
|---|
| 2026.01.05 | ₩60,629 | ₩62,132 | ₩60,160 | ₩61,354 | +1.19% | 1130.8만 |
|---|
| 2026.01.02 | ₩59,221 | ₩59,328 | ₩57,196 | ₩59,127 | -0.16% | 1071.5만 |
|---|
| 2025.12.31 | ₩58,765 | ₩59,315 | ₩58,255 | ₩58,416 | -0.59% | 641.2만 |
|---|
| 2025.12.30 | ₩60,093 | ₩60,093 | ₩59,114 | ₩59,342 | -1.25% | 754.7만 |
|---|
| 2025.12.29 | ₩58,671 | ₩60,267 | ₩58,081 | ₩59,047 | +0.64% | 1214.1만 |
|---|
| 2025.12.26 | ₩61,595 | ₩61,998 | ₩61,112 | ₩61,984 | +0.63% | 708.7만 |
|---|
| 2025.12.24 | ₩60,951 | ₩61,287 | ₩60,375 | ₩60,965 | +0.02% | 473.9만 |
|---|
| 2025.12.23 | ₩61,434 | ₩61,971 | ₩60,576 | ₩61,206 | -0.37% | 907.1만 |
|---|
| 2025.12.22 | ₩61,367 | ₩62,306 | ₩60,375 | ₩61,153 | -0.35% | 1243.5만 |
|---|
| 2025.12.19 | ₩58,966 | ₩60,938 | ₩58,966 | ₩59,999 | +1.75% | 2318.6만 |
|---|
| 2025.12.18 | ₩58,041 | ₩59,530 | ₩57,826 | ₩58,845 | +1.39% | 1166.8만 |
|---|
| 2025.12.17 | ₩58,497 | ₩59,073 | ₩57,437 | ₩58,443 | -0.09% | 1073.3만 |
|---|
| 2025.12.16 | ₩58,202 | ₩58,966 | ₩57,102 | ₩57,585 | -1.06% | 1052.3만 |
|---|
| 2025.12.15 | ₩58,497 | ₩59,355 | ₩57,665 | ₩58,135 | -0.62% | 1298.9만 |
|---|
| 2025.12.12 | ₩58,832 | ₩59,114 | ₩56,391 | ₩57,799 | -1.76% | 1768.1만 |
|---|
| 2025.12.11 | ₩55,666 | ₩58,939 | ₩55,157 | ₩57,880 | +3.98% | 1761.7만 |
|---|
| 2025.12.10 | ₩54,727 | ₩56,283 | ₩54,084 | ₩56,015 | +2.35% | 1534.6만 |
|---|
| 2025.12.09 | ₩53,869 | ₩54,982 | ₩53,829 | ₩54,875 | +1.87% | 781.8만 |
|---|
| 2025.12.08 | ₩55,197 | ₩55,264 | ₩53,681 | ₩53,681 | -2.75% | 969.7만 |
|---|
| 2025.12.05 | ₩55,532 | ₩56,444 | ₩54,808 | ₩55,049 | -0.87% | 1020.9만 |
|---|
| 2025.12.04 | ₩53,923 | ₩55,130 | ₩53,869 | ₩54,875 | +1.77% | 861.6만 |
|---|
| 2025.12.03 | ₩55,479 | ₩56,015 | ₩54,298 | ₩54,325 | -2.08% | 946.4만 |
|---|
| 2025.12.02 | ₩56,149 | ₩57,021 | ₩53,936 | ₩55,036 | -1.98% | 1575.4만 |
|---|
| 2025.12.01 | ₩56,833 | ₩57,786 | ₩56,042 | ₩56,780 | -0.09% | 2779.9만 |
|---|
| 2025.11.28 | ₩54,969 | ₩55,962 | ₩54,593 | ₩55,452 | +0.88% | 1093.5만 |
|---|
| 2025.11.26 | ₩52,930 | ₩55,103 | ₩52,836 | ₩54,969 | +3.85% | 2519.8만 |
|---|
| 2025.11.25 | ₩52,850 | ₩53,601 | ₩52,098 | ₩52,474 | -0.71% | 1676.7만 |
|---|
| 2025.11.24 | ₩50,355 | ₩53,172 | ₩50,207 | ₩53,037 | +5.33% | 2550.8만 |
|---|
| 2025.11.21 | ₩48,437 | ₩50,569 | ₩47,887 | ₩49,027 | +1.22% | 1576.8만 |
|---|
| 2025.11.20 | ₩50,610 | ₩51,173 | ₩48,101 | ₩48,289 | -4.59% | 1770.9만 |
|---|
| 2025.11.19 | ₩51,548 | ₩52,018 | ₩50,435 | ₩50,610 | -1.82% | 1665.3만 |
|---|
| 2025.11.18 | ₩50,703 | ₩51,401 | ₩49,322 | ₩50,623 | -0.16% | 3028.3만 |
|---|
| 2025.11.17 | ₩49,469 | ₩51,186 | ₩49,282 | ₩49,577 | +0.22% | 2780.8만 |
|---|
| 2025.11.14 | ₩47,135 | ₩50,610 | ₩46,907 | ₩49,671 | +5.38% | 3180.9만 |
|---|
| 2025.11.13 | ₩50,180 | ₩50,462 | ₩48,396 | ₩48,852 | -2.65% | 1947.5만 |
|---|
| 2025.11.12 | ₩48,034 | ₩50,435 | ₩47,860 | ₩50,073 | +4.24% | 2215.7만 |
|---|
| 2025.11.11 | ₩47,202 | ₩48,276 | ₩46,572 | ₩48,034 | +1.76% | 1444.4만 |
|---|
| 2025.11.10 | ₩46,545 | ₩47,873 | ₩45,687 | ₩46,679 | +0.29% | 2719.1만 |
|---|
| 2025.11.07 | ₩43,702 | ₩44,426 | ₩43,165 | ₩44,386 | +1.57% | 1375.8만 |
|---|
| 2025.11.06 | ₩44,131 | ₩44,734 | ₩43,473 | ₩43,661 | -1.06% | 1133.1만 |
|---|
| 2025.11.05 | ₩43,098 | ₩43,997 | ₩43,058 | ₩43,983 | +2.05% | 951만 |
|---|
| 2025.11.04 | ₩43,017 | ₩43,366 | ₩42,400 | ₩42,481 | -1.25% | 1149.5만 |
|---|
| 2025.11.03 | ₩43,876 | ₩44,627 | ₩43,541 | ₩44,345 | +1.07% | 973.7만 |
|---|
| 2025.10.31 | ₩44,345 | ₩44,439 | ₩43,380 | ₩43,997 | -0.79% | 986.8만 |
|---|
| 2025.10.30 | ₩43,058 | ₩44,399 | ₩42,763 | ₩44,345 | +2.99% | 1360.4만 |
|---|
| 2025.10.29 | ₩43,420 | ₩43,527 | ₩42,655 | ₩43,004 | -0.96% | 1548.2만 |
|---|
| 2025.10.28 | ₩41,649 | ₩42,870 | ₩41,622 | ₩42,709 | +2.54% | 1566.3만 |
|---|
| 2025.10.27 | ₩42,065 | ₩42,924 | ₩41,555 | ₩42,709 | +1.53% | 2148.2만 |
|---|
| 2025.10.24 | ₩41,931 | ₩44,922 | ₩41,770 | ₩43,567 | +3.90% | 3191.1만 |
|---|
| 2025.10.23 | ₩43,406 | ₩43,567 | ₩42,776 | ₩42,843 | -1.30% | 1667.4만 |
|---|
| 2025.10.22 | ₩40,979 | ₩42,508 | ₩40,710 | ₩42,293 | +3.21% | 2876.8만 |
|---|
| 2025.10.21 | ₩43,299 | ₩43,648 | ₩41,985 | ₩42,253 | -2.42% | 2572.2만 |
|---|
| 2025.10.20 | ₩46,062 | ₩46,733 | ₩45,190 | ₩46,585 | +1.14% | 1587만 |
|---|
| 2025.10.17 | ₩46,921 | ₩46,921 | ₩43,849 | ₩44,708 | -4.72% | 2596만 |
|---|
| 2025.10.16 | ₩47,229 | ₩48,826 | ₩46,827 | ₩47,819 | +1.25% | 2184.1만 |
|---|
| 2025.10.15 | ₩45,271 | ₩46,572 | ₩45,217 | ₩46,518 | +2.76% | 2225.1만 |
|---|
| 2025.10.14 | ₩44,359 | ₩45,338 | ₩44,251 | ₩44,667 | +0.70% | 1384.6만 |
|---|
| 2025.10.13 | ₩45,231 | ₩45,499 | ₩44,412 | ₩44,828 | -0.89% | 1195.9만 |
|---|
| 2025.10.10 | ₩44,533 | ₩44,533 | ₩43,554 | ₩43,916 | -1.39% | 1843.4만 |
|---|