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 | ₩54,582 | ₩55,333 | ₩54,407 | ₩55,064 | +0.88% | 695만 |
| 2026.10.08 | ₩52,275 | ₩53,643 | ₩52,168 | ₩53,629 | +2.59% | 706.4만 |
| 2026.10.07 | ₩53,012 | ₩53,267 | ₩52,422 | ₩52,543 | -0.89% | 846.2만 |
| 2026.10.06 | ₩53,978 | ₩55,078 | ₩53,294 | ₩54,608 | +1.17% | 782.6만 |
| 2026.10.05 | ₩53,938 | ₩54,018 | ₩52,852 | ₩53,643 | -0.55% | 734.5만 |
| 2026.10.02 | ₩54,514 | ₩54,622 | ₩53,281 | ₩53,951 | -1.03% | 781.4만 |
| 2026.10.01 | ₩54,514 | ₩54,622 | ₩53,576 | ₩53,777 | -1.35% | 945.2만 |
| 2026.09.30 | ₩55,708 | ₩55,708 | ₩54,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,541 |
| -2.09% |
| 662.3만 |
| 2026.09.29 | ₩55,279 | ₩55,614 | ₩54,568 | ₩55,306 | +0.05% | 841.1만 |
|---|
| 2026.09.28 | ₩54,836 | ₩55,949 | ₩54,447 | ₩55,105 | +0.49% | 985.8만 |
|---|
| 2026.09.25 | ₩56,875 | ₩57,612 | ₩56,405 | ₩57,505 | +1.11% | 784.1만 |
|---|
| 2026.09.24 | ₩56,285 | ₩56,754 | ₩55,534 | ₩56,754 | +0.83% | 968.6만 |
|---|
| 2026.09.23 | ₩57,666 | ₩57,666 | ₩56,499 | ₩56,982 | -1.19% | 935.7만 |
|---|
| 2026.09.22 | ₩57,237 | ₩59,248 | ₩57,223 | ₩58,846 | +2.81% | 781만 |
|---|
| 2026.09.21 | ₩58,243 | ₩58,243 | ₩56,835 | ₩57,250 | -1.70% | 754.6만 |
|---|
| 2026.09.18 | ₩58,846 | ₩58,846 | ₩57,572 | ₩58,109 | -1.25% | 1123만 |
|---|
| 2026.09.17 | ₩58,565 | ₩59,034 | ₩57,961 | ₩58,591 | +0.05% | 687.9만 |
|---|
| 2026.09.16 | ₩58,269 | ₩58,283 | ₩56,271 | ₩57,063 | -2.07% | 1021.7만 |
|---|
| 2026.09.15 | ₩57,103 | ₩57,331 | ₩56,446 | ₩57,264 | +0.28% | 717.2만 |
|---|
| 2026.09.14 | ₩56,955 | ₩57,438 | ₩56,164 | ₩56,902 | -0.09% | 678.2만 |
|---|
| 2026.09.11 | ₩59,088 | ₩59,678 | ₩58,109 | ₩58,578 | -0.86% | 767.9만 |
|---|
| 2026.09.10 | ₩57,921 | ₩58,953 | ₩57,760 | ₩58,283 | +0.63% | 937.4만 |
|---|
| 2026.09.09 | ₩59,946 | ₩60,871 | ₩59,181 | ₩59,798 | -0.25% | 794.9만 |
|---|
| 2026.09.08 | ₩59,892 | ₩60,214 | ₩59,114 | ₩59,141 | -1.25% | 531.1만 |
|---|
| 2026.09.04 | ₩60,147 | ₩60,871 | ₩59,637 | ₩60,013 | -0.22% | 616.9만 |
|---|
| 2026.09.03 | ₩60,925 | ₩61,434 | ₩60,053 | ₩61,367 | +0.73% | 785.4만 |
|---|
| 2026.09.02 | ₩58,900 | ₩60,254 | ₩57,398 | ₩59,181 | +0.48% | 1547.6만 |
|---|
| 2026.09.01 | ₩58,243 | ₩59,704 | ₩57,693 | ₩57,800 | -0.76% | 1119.1만 |
|---|
| 2026.08.31 | ₩61,206 | ₩61,206 | ₩59,423 | ₩60,120 | -1.77% | 714.4만 |
|---|
| 2026.08.28 | ₩63,701 | ₩63,822 | ₩60,804 | ₩61,220 | -3.89% | 1510.3만 |
|---|
| 2026.08.27 | ₩63,124 | ₩63,848 | ₩62,440 | ₩63,459 | +0.53% | 849.1만 |
|---|
| 2026.08.26 | ₩64,613 | ₩65,109 | ₩62,990 | ₩63,030 | -2.45% | 1160.7만 |
|---|
| 2026.08.25 | ₩63,728 | ₩65,900 | ₩63,728 | ₩65,538 | +2.84% | 1043.2만 |
|---|
| 2026.08.24 | ₩64,492 | ₩65,042 | ₩63,594 | ₩64,586 | +0.15% | 1378.9만 |
|---|
| 2026.08.21 | ₩63,567 | ₩64,090 | ₩62,936 | ₩63,835 | +0.42% | 1151.8만 |
|---|
| 2026.08.20 | ₩60,147 | ₩62,467 | ₩60,147 | ₩62,051 | +3.17% | 1394.2만 |
|---|
| 2026.08.19 | ₩59,141 | ₩61,166 | ₩58,980 | ₩60,522 | +2.34% | 1707.6만 |
|---|
| 2026.08.18 | ₩56,070 | ₩57,022 | ₩55,668 | ₩56,446 | +0.67% | 877.4만 |
|---|
| 2026.08.17 | ₩56,177 | ₩57,599 | ₩55,775 | ₩57,022 | +1.50% | 892.2만 |
|---|
| 2026.08.14 | ₩55,426 | ₩56,244 | ₩55,239 | ₩55,789 | +0.65% | 835.1만 |
|---|
| 2026.08.13 | ₩54,716 | ₩55,105 | ₩54,018 | ₩54,863 | +0.27% | 1062.6만 |
|---|
| 2026.08.12 | ₩55,493 | ₩55,856 | ₩54,488 | ₩55,292 | -0.36% | 1377.5만 |
|---|
| 2026.08.11 | ₩54,917 | ₩55,158 | ₩53,656 | ₩53,817 | -2.00% | 1409.6만 |
|---|
| 2026.08.10 | ₩55,279 | ₩55,748 | ₩52,892 | ₩54,823 | -0.82% | 2922.4만 |
|---|
| 2026.08.07 | ₩57,948 | ₩59,195 | ₩57,934 | ₩58,578 | +1.09% | 1566.8만 |
|---|
| 2026.08.06 | ₩54,649 | ₩55,990 | ₩54,340 | ₩55,480 | +1.52% | 1043.7만 |
|---|
| 2026.08.05 | ₩53,643 | ₩55,252 | ₩53,455 | ₩55,051 | +2.62% | 1272.8만 |
|---|
| 2026.08.04 | ₩51,081 | ₩51,712 | ₩50,800 | ₩51,242 | +0.32% | 816.9만 |
|---|
| 2026.08.03 | ₩49,097 | ₩50,263 | ₩48,708 | ₩50,102 | +2.05% | 679.2만 |
|---|
| 2026.07.31 | ₩49,740 | ₩49,968 | ₩48,533 | ₩49,258 | -0.97% | 626.5만 |
|---|
| 2026.07.30 | ₩49,915 | ₩50,652 | ₩49,083 | ₩50,558 | +1.29% | 979.6만 |
|---|
| 2026.07.29 | ₩49,043 | ₩49,982 | ₩47,581 | ₩48,761 | -0.57% | 861.5만 |
|---|
| 2026.07.28 | ₩49,459 | ₩49,606 | ₩48,480 | ₩49,204 | -0.52% | 627.8만 |
|---|
| 2026.07.27 | ₩50,478 | ₩50,679 | ₩49,110 | ₩50,129 | -0.69% | 564.8만 |
|---|
| 2026.07.24 | ₩50,223 | ₩50,572 | ₩49,526 | ₩49,767 | -0.91% | 538.1만 |
|---|
| 2026.07.23 | ₩49,378 | ₩49,968 | ₩48,842 | ₩49,834 | +0.92% | 846.7만 |
|---|
| 2026.07.22 | ₩49,593 | ₩50,853 | ₩49,593 | ₩50,304 | +1.43% | 868.4만 |
|---|
| 2026.07.21 | ₩47,608 | ₩48,855 | ₩47,367 | ₩48,775 | +2.45% | 750만 |
|---|
| 2026.07.20 | ₩47,192 | ₩47,259 | ₩46,535 | ₩46,790 | -0.85% | 611.3만 |
|---|
| 2026.07.17 | ₩45,945 | ₩47,232 | ₩45,637 | ₩46,844 | +1.96% | 887.1만 |
|---|
| 2026.07.16 | ₩47,152 | ₩47,434 | ₩46,227 | ₩46,723 | -0.91% | 1135.2만 |
|---|
| 2026.07.15 | ₩49,016 | ₩49,351 | ₩47,300 | ₩48,158 | -1.75% | 916.4만 |
|---|
| 2026.07.14 | ₩49,955 | ₩50,277 | ₩48,708 | ₩48,936 | -2.04% | 867.4만 |
|---|
| 2026.07.13 | ₩48,426 | ₩48,775 | ₩47,729 | ₩48,198 | -0.47% | 615.9만 |
|---|
| 2026.07.10 | ₩49,137 | ₩49,499 | ₩48,614 | ₩49,190 | +0.11% | 464.2만 |
|---|
| 2026.07.09 | ₩48,869 | ₩49,459 | ₩48,332 | ₩49,392 | +1.07% | 1080.3만 |
|---|
| 2026.07.08 | ₩48,399 | ₩48,788 | ₩46,763 | ₩47,930 | -0.97% | 1000.1만 |
|---|
| 2026.07.07 | ₩50,679 | ₩50,947 | ₩49,083 | ₩49,432 | -2.46% | 748.6만 |
|---|
| 2026.07.06 | ₩51,752 | ₩52,034 | ₩50,384 | ₩51,108 | -1.24% | 815.7만 |
|---|
| 2026.07.02 | ₩50,639 | ₩51,336 | ₩50,330 | ₩51,242 | +1.19% | 999.4만 |
|---|
| 2026.07.01 | ₩49,110 | ₩50,853 | ₩48,788 | ₩48,882 | -0.46% | 643.8만 |
|---|
| 2026.06.30 | ₩49,485 | ₩49,606 | ₩47,970 | ₩49,258 | -0.46% | 920.2만 |
|---|
| 2026.06.29 | ₩49,593 | ₩49,593 | ₩48,238 | ₩49,526 | -0.14% | 845.2만 |
|---|
| 2026.06.26 | ₩49,901 | ₩50,666 | ₩49,660 | ₩50,009 | +0.22% | 1147.3만 |
|---|
| 2026.06.25 | ₩49,620 | ₩50,156 | ₩48,869 | ₩49,284 | -0.68% | 905.5만 |
|---|
| 2026.06.24 | ₩49,284 | ₩49,901 | ₩48,158 | ₩48,895 | -0.79% | 1553.5만 |
|---|
| 2026.06.23 | ₩52,275 | ₩52,342 | ₩50,894 | ₩51,202 | -2.05% | 861.2만 |
|---|
| 2026.06.22 | ₩53,321 | ₩54,166 | ₩53,187 | ₩53,831 | +0.96% | 751.8만 |
|---|
| 2026.06.18 | ₩55,440 | ₩56,620 | ₩53,267 | ₩54,099 | -2.42% | 1639.8만 |
|---|
| 2026.06.17 | ₩57,384 | ₩58,658 | ₩55,319 | ₩55,373 | -3.51% | 1476.3만 |
|---|
| 2026.06.16 | ₩56,727 | ₩57,894 | ₩56,513 | ₩57,358 | +1.11% | 1022.8만 |
|---|
| 2026.06.15 | ₩56,593 | ₩57,451 | ₩55,869 | ₩56,097 | -0.88% | 1215.6만 |
|---|
| 2026.06.12 | ₩53,080 | ₩54,233 | ₩52,342 | ₩53,911 | +1.57% | 1322.1만 |
|---|
| 2026.06.11 | ₩50,424 | ₩52,637 | ₩49,673 | ₩52,436 | +3.99% | 1572.3만 |
|---|
| 2026.06.10 | ₩51,041 | ₩52,020 | ₩49,754 | ₩49,874 | -2.29% | 1573.7만 |
|---|
| 2026.06.09 | ₩53,576 | ₩54,166 | ₩50,639 | ₩52,503 | -2.00% | 1563.4만 |
|---|
| 2026.06.08 | ₩53,133 | ₩53,562 | ₩52,852 | ₩52,919 | -0.40% | 1125.3만 |
|---|
| 2026.06.05 | ₩55,842 | ₩55,869 | ₩52,744 | ₩52,919 | -5.24% | 1793.6만 |
|---|
| 2026.06.04 | ₩56,660 | ₩58,283 | ₩56,647 | ₩57,384 | +1.28% | 1398만 |
|---|
| 2026.06.03 | ₩57,036 | ₩57,237 | ₩55,896 | ₩56,137 | -1.58% | 1103.1만 |
|---|
| 2026.06.02 | ₩57,036 | ₩57,934 | ₩56,392 | ₩57,934 | +1.58% | 1400만 |
|---|
| 2026.06.01 | ₩55,654 | ₩57,063 | ₩54,501 | ₩56,754 | +1.98% | 1258.8만 |
|---|
| 2026.05.29 | ₩55,829 | ₩57,679 | ₩55,534 | ₩57,063 | +2.21% | 1866.5만 |
|---|
| 2026.05.28 | ₩54,903 | ₩56,687 | ₩54,085 | ₩55,909 | +1.83% | 1310.8만 |
|---|
| 2026.05.27 | ₩55,359 | ₩56,298 | ₩55,239 | ₩55,319 | -0.07% | 869.3만 |
|---|
| 2026.05.26 | ₩55,654 | ₩56,499 | ₩55,614 | ₩56,459 | +1.45% | 1120.9만 |
|---|
| 2026.05.22 | ₩55,239 | ₩55,239 | ₩53,991 | ₩54,555 | -1.24% | 1100.7만 |
|---|
| 2026.05.21 | ₩53,871 | ₩56,124 | ₩53,777 | ₩55,359 | +2.76% | 1104.2만 |
|---|
| 2026.05.20 | ₩53,468 | ₩55,078 | ₩53,026 | ₩54,903 | +2.68% | 1083.8만 |
|---|
| 2026.05.19 | ₩53,750 | ₩54,018 | ₩52,530 | ₩52,972 | -1.45% | 1431.7만 |
|---|
| 2026.05.18 | ₩54,850 | ₩56,124 | ₩54,018 | ₩54,447 | -0.73% | 981.6만 |
|---|
| 2026.05.15 | ₩55,923 | ₩55,963 | ₩53,723 | ₩54,461 | -2.61% | 1582.8만 |
|---|
| 2026.05.14 | ₩59,906 | ₩60,067 | ₩57,827 | ₩57,881 | -3.38% | 1463.8만 |
|---|
| 2026.05.13 | ₩61,488 | ₩61,555 | ₩59,704 | ₩60,174 | -2.14% | 1489.6만 |
|---|
| 2026.05.12 | ₩62,159 | ₩62,521 | ₩59,396 | ₩61,488 | -1.08% | 1357.6만 |
|---|
| 2026.05.11 | ₩59,289 | ₩63,822 | ₩59,289 | ₩63,030 | +6.31% | 2385.6만 |
|---|
| 2026.05.08 | ₩56,821 | ₩58,310 | ₩56,741 | ₩57,840 | +1.79% | 1465.6만 |
|---|
| 2026.05.07 | ₩56,995 | ₩57,827 | ₩55,762 | ₩56,110 | -1.55% | 1905.2만 |
|---|
| 2026.05.06 | ₩54,045 | ₩55,815 | ₩53,951 | ₩55,762 | +3.18% | 1877.6만 |
|---|
| 2026.05.05 | ₩52,302 | ₩52,637 | ₩51,685 | ₩51,926 | -0.72% | 790.5만 |
|---|
| 2026.05.04 | ₩51,712 | ₩52,261 | ₩51,242 | ₩51,417 | -0.57% | 770.5만 |
|---|
| 2026.05.01 | ₩52,543 | ₩52,999 | ₩51,886 | ₩52,060 | -0.92% | 1184.2만 |
|---|
| 2026.04.30 | ₩52,919 | ₩53,039 | ₩51,913 | ₩52,758 | -0.30% | 1352.4만 |
|---|
| 2026.04.29 | ₩51,966 | ₩52,141 | ₩51,108 | ₩51,564 | -0.77% | 1689.9만 |
|---|
| 2026.04.28 | ₩53,455 | ₩53,455 | ₩51,846 | ₩52,530 | -1.73% | 1355.4만 |
|---|
| 2026.04.27 | ₩54,716 | ₩54,796 | ₩53,965 | ₩54,541 | -0.32% | 825.3만 |
|---|
| 2026.04.24 | ₩54,474 | ₩55,386 | ₩53,723 | ₩55,105 | +1.16% | 1187.8만 |
|---|
| 2026.04.23 | ₩53,991 | ₩54,742 | ₩52,838 | ₩53,911 | -0.15% | 1157.3만 |
|---|
| 2026.04.22 | ₩55,198 | ₩55,440 | ₩54,421 | ₩54,622 | -1.04% | 719.7만 |
|---|
| 2026.04.21 | ₩57,197 | ₩57,398 | ₩54,193 | ₩54,246 | -5.16% | 1273.6만 |
|---|
| 2026.04.20 | ₩57,344 | ₩57,854 | ₩56,446 | ₩57,612 | +0.47% | 798.3만 |
|---|
| 2026.04.17 | ₩57,210 | ₩58,819 | ₩57,210 | ₩58,068 | +1.50% | 962.2만 |
|---|
| 2026.04.16 | ₩57,881 | ₩58,269 | ₩56,781 | ₩56,861 | -1.76% | 754.4만 |
|---|
| 2026.04.15 | ₩58,390 | ₩59,074 | ₩57,492 | ₩57,760 | -1.08% | 886.5만 |
|---|
| 2026.04.14 | ₩58,404 | ₩59,155 | ₩58,068 | ₩58,766 | +0.62% | 866만 |
|---|
| 2026.04.13 | ₩57,679 | ₩58,350 | ₩56,888 | ₩57,693 | +0.02% | 864.5만 |
|---|
| 2026.04.10 | ₩57,532 | ₩58,900 | ₩57,532 | ₩58,404 | +1.52% | 973.5만 |
|---|
| 2026.04.09 | ₩57,170 | ₩58,162 | ₩56,365 | ₩56,902 | -0.47% | 1015.3만 |
|---|
| 2026.04.08 | ₩58,363 | ₩58,725 | ₩56,365 | ₩57,009 | -2.32% | 1233.8만 |
|---|
| 2026.04.07 | ₩55,078 | ₩55,561 | ₩53,562 | ₩55,493 | +0.75% | 1055.3만 |
|---|
| 2026.04.06 | ₩55,775 | ₩56,151 | ₩54,354 | ₩55,091 | -1.23% | 853.5만 |
|---|
| 2026.04.02 | ₩53,308 | ₩56,660 | ₩53,308 | ₩55,842 | +4.75% | 1264.3만 |
|---|
| 2026.04.01 | ₩56,191 | ₩57,237 | ₩55,614 | ₩56,593 | +0.72% | 1297.6만 |
|---|
| 2026.03.31 | ₩53,026 | ₩54,890 | ₩52,691 | ₩54,702 | +3.16% | 1458.9만 |
|---|
| 2026.03.30 | ₩52,610 | ₩53,254 | ₩50,947 | ₩51,564 | -1.99% | 1686.1만 |
|---|
| 2026.03.27 | ₩49,982 | ₩52,342 | ₩49,928 | ₩51,752 | +3.54% | 1369.2만 |
|---|
| 2026.03.26 | ₩50,759 | ₩52,436 | ₩50,102 | ₩50,263 | -0.98% | 1706.2만 |
|---|
| 2026.03.25 | ₩53,187 | ₩53,200 | ₩51,899 | ₩52,261 | -1.74% | 1210만 |
|---|
| 2026.03.24 | ₩49,888 | ₩51,497 | ₩49,177 | ₩51,001 | +2.23% | 1448.2만 |
|---|
| 2026.03.23 | ₩49,606 | ₩51,403 | ₩49,553 | ₩50,545 | +1.89% | 2257.3만 |
|---|
| 2026.03.20 | ₩51,309 | ₩51,510 | ₩48,949 | ₩49,807 | -2.93% | 2915.4만 |
|---|
| 2026.03.19 | ₩50,880 | ₩51,403 | ₩48,949 | ₩51,336 | +0.90% | 2937.9만 |
|---|
| 2026.03.18 | ₩55,158 | ₩55,440 | ₩53,804 | ₩54,260 | -1.63% | 1775.8만 |
|---|
| 2026.03.17 | ₩58,296 | ₩58,886 | ₩56,995 | ₩57,398 | -1.54% | 896.3만 |
|---|
| 2026.03.16 | ₩56,325 | ₩58,310 | ₩55,882 | ₩57,800 | +2.62% | 1279.3만 |
|---|
| 2026.03.13 | ₩59,222 | ₩59,624 | ₩56,432 | ₩56,781 | -4.12% | 1447.5만 |
|---|
| 2026.03.12 | ₩60,616 | ₩60,616 | ₩59,088 | ₩59,664 | -1.57% | 803.8만 |
|---|
| 2026.03.11 | ₩60,603 | ₩61,180 | ₩59,544 | ₩60,938 | +0.55% | 937.3만 |
|---|
| 2026.03.10 | ₩62,641 | ₩63,272 | ₩61,622 | ₩61,877 | -1.22% | 1190.4만 |
|---|
| 2026.03.09 | ₩59,114 | ₩61,609 | ₩57,733 | ₩61,434 | +3.92% | 1123.4만 |
|---|
| 2026.03.06 | ₩59,906 | ₩61,327 | ₩59,034 | ₩60,911 | +1.68% | 1066.5만 |
|---|
| 2026.03.05 | ₩61,649 | ₩61,837 | ₩59,517 | ₩60,831 | -1.33% | 1551.7만 |
|---|
| 2026.03.04 | ₩63,379 | ₩63,379 | ₩61,864 | ₩62,722 | -1.04% | 917.5만 |
|---|
| 2026.03.03 | ₩64,210 | ₩64,277 | ₩60,120 | ₩62,159 | -3.20% | 2259.9만 |
|---|
| 2026.03.02 | ₩68,220 | ₩68,770 | ₩65,753 | ₩67,791 | -0.63% | 1765.8만 |
|---|
| 2026.02.27 | ₩68,301 | ₩68,421 | ₩67,402 | ₩68,046 | -0.37% | 1480.9만 |
|---|
| 2026.02.26 | ₩66,128 | ₩67,724 | ₩65,619 | ₩67,523 | +2.11% | 1648만 |
|---|
| 2026.02.25 | ₩67,442 | ₩67,818 | ₩66,598 | ₩66,799 | -0.95% | 847.6만 |
|---|
| 2026.02.24 | ₩64,693 | ₩67,174 | ₩64,143 | ₩66,665 | +3.05% | 1079.3만 |
|---|
| 2026.02.23 | ₩64,975 | ₩67,000 | ₩64,841 | ₩66,007 | +1.59% | 1538만 |
|---|
| 2026.02.20 | ₩65,109 | ₩65,699 | ₩61,823 | ₩64,318 | -1.22% | 2258.9만 |
|---|
| 2026.02.19 | ₩64,438 | ₩65,337 | ₩63,929 | ₩65,109 | +1.04% | 1224만 |
|---|
| 2026.02.18 | ₩63,553 | ₩65,297 | ₩63,044 | ₩64,666 | +1.75% | 1089.1만 |
|---|
| 2026.02.17 | ₩62,293 | ₩63,379 | ₩60,429 | ₩62,561 | +0.43% | 2038.9만 |
|---|
| 2026.02.13 | ₩62,038 | ₩64,599 | ₩61,569 | ₩64,251 | +3.57% | 1707.4만 |
|---|
| 2026.02.12 | ₩64,318 | ₩64,318 | ₩60,844 | ₩60,858 | -5.38% | 2023.9만 |
|---|
| 2026.02.11 | ₩64,425 | ₩64,492 | ₩61,984 | ₩63,889 | -0.83% | 1458.1만 |
|---|
| 2026.02.10 | ₩62,360 | ₩63,567 | ₩62,065 | ₩62,963 | +0.97% | 1676.8만 |
|---|
| 2026.02.09 | ₩61,260 | ₩62,655 | ₩61,166 | ₩62,534 | +2.08% | 1243.6만 |
|---|
| 2026.02.06 | ₩60,201 | ₩61,488 | ₩60,147 | ₩60,563 | +0.60% | 1586.7만 |
|---|
| 2026.02.05 | ₩60,804 | ₩62,829 | ₩58,672 | ₩58,967 | -3.02% | 2681.7만 |
|---|
| 2026.02.04 | ₩65,096 | ₩65,511 | ₩60,388 | ₩63,513 | -2.43% | 1932.8만 |
|---|
| 2026.02.03 | ₩66,356 | ₩66,396 | ₩62,333 | ₩63,741 | -3.94% | 2410.4만 |
|---|
| 2026.02.02 | ₩60,965 | ₩63,097 | ₩60,509 | ₩62,266 | +2.13% | 2061.6만 |
|---|
| 2026.01.30 | ₩63,433 | ₩65,833 | ₩60,804 | ₩61,408 | -3.19% | 3120.4만 |
|---|
| 2026.01.29 | ₩72,592 | ₩73,343 | ₩66,960 | ₩69,803 | -3.84% | 2421.7만 |
|---|
| 2026.01.28 | ₩70,500 | ₩71,358 | ₩68,944 | ₩71,050 | +0.78% | 2183.8만 |
|---|
| 2026.01.27 | ₩69,092 | ₩69,977 | ₩66,879 | ₩69,964 | +1.26% | 1491.5만 |
|---|
| 2026.01.26 | ₩70,312 | ₩71,466 | ₩68,623 | ₩68,783 | -2.17% | 1923.2만 |
|---|
| 2026.01.23 | ₩66,598 | ₩68,515 | ₩66,396 | ₩68,502 | +2.86% | 1936.6만 |
|---|
| 2026.01.22 | ₩66,128 | ₩67,362 | ₩65,645 | ₩66,034 | -0.14% | 1634.9만 |
|---|
| 2026.01.21 | ₩67,912 | ₩68,126 | ₩65,632 | ₩65,806 | -3.10% | 1800.6만 |
|---|
| 2026.01.20 | ₩67,523 | ₩67,590 | ₩66,115 | ₩67,067 | -0.68% | 1714.6만 |
|---|
| 2026.01.16 | ₩66,088 | ₩66,329 | ₩64,385 | ₩65,350 | -1.12% | 1128.4만 |
|---|
| 2026.01.15 | ₩66,638 | ₩67,067 | ₩65,793 | ₩66,571 | -0.10% | 1061.3만 |
|---|
| 2026.01.14 | ₩67,617 | ₩67,737 | ₩66,209 | ₩66,986 | -0.93% | 1284.4만 |
|---|
| 2026.01.13 | ₩66,383 | ₩67,429 | ₩65,766 | ₩66,665 | +0.42% | 1289만 |
|---|
| 2026.01.12 | ₩65,981 | ₩66,705 | ₩65,659 | ₩65,753 | -0.35% | 1379.1만 |
|---|
| 2026.01.09 | ₩63,754 | ₩65,042 | ₩63,003 | ₩64,117 | +0.57% | 1382.1만 |
|---|
| 2026.01.08 | ₩61,984 | ₩63,741 | ₩61,689 | ₩63,620 | +2.64% | 1158.1만 |
|---|
| 2026.01.07 | ₩62,668 | ₩63,674 | ₩60,952 | ₩63,392 | +1.16% | 1581.3만 |
|---|
| 2026.01.06 | ₩61,850 | ₩64,036 | ₩61,689 | ₩64,023 | +3.51% | 1889.6만 |
|---|
| 2026.01.05 | ₩60,616 | ₩62,118 | ₩60,147 | ₩61,341 | +1.19% | 1130.8만 |
|---|
| 2026.01.02 | ₩59,208 | ₩59,316 | ₩57,183 | ₩59,114 | -0.16% | 1071.5만 |
|---|
| 2025.12.31 | ₩58,752 | ₩59,302 | ₩58,243 | ₩58,404 | -0.59% | 641.2만 |
|---|
| 2025.12.30 | ₩60,080 | ₩60,080 | ₩59,101 | ₩59,329 | -1.25% | 754.7만 |
|---|
| 2025.12.29 | ₩58,658 | ₩60,254 | ₩58,068 | ₩59,034 | +0.64% | 1214.1만 |
|---|
| 2025.12.26 | ₩61,582 | ₩61,984 | ₩61,099 | ₩61,971 | +0.63% | 708.7만 |
|---|
| 2025.12.24 | ₩60,938 | ₩61,273 | ₩60,362 | ₩60,952 | +0.02% | 473.9만 |
|---|
| 2025.12.23 | ₩61,421 | ₩61,957 | ₩60,563 | ₩61,193 | -0.37% | 907.1만 |
|---|
| 2025.12.22 | ₩61,354 | ₩62,293 | ₩60,362 | ₩61,139 | -0.35% | 1243.5만 |
|---|
| 2025.12.19 | ₩58,953 | ₩60,925 | ₩58,953 | ₩59,986 | +1.75% | 2318.6만 |
|---|
| 2025.12.18 | ₩58,028 | ₩59,517 | ₩57,814 | ₩58,833 | +1.39% | 1166.8만 |
|---|
| 2025.12.17 | ₩58,484 | ₩59,061 | ₩57,425 | ₩58,430 | -0.09% | 1073.3만 |
|---|
| 2025.12.16 | ₩58,189 | ₩58,953 | ₩57,089 | ₩57,572 | -1.06% | 1052.3만 |
|---|
| 2025.12.15 | ₩58,484 | ₩59,342 | ₩57,653 | ₩58,122 | -0.62% | 1298.9만 |
|---|
| 2025.12.12 | ₩58,819 | ₩59,101 | ₩56,379 | ₩57,787 | -1.76% | 1768.1만 |
|---|
| 2025.12.11 | ₩55,654 | ₩58,927 | ₩55,145 | ₩57,867 | +3.98% | 1761.7만 |
|---|
| 2025.12.10 | ₩54,716 | ₩56,271 | ₩54,072 | ₩56,003 | +2.35% | 1534.6만 |
|---|
| 2025.12.09 | ₩53,857 | ₩54,970 | ₩53,817 | ₩54,863 | +1.87% | 781.8만 |
|---|
| 2025.12.08 | ₩55,185 | ₩55,252 | ₩53,670 | ₩53,670 | -2.75% | 969.7만 |
|---|
| 2025.12.05 | ₩55,520 | ₩56,432 | ₩54,796 | ₩55,038 | -0.87% | 1020.9만 |
|---|
| 2025.12.04 | ₩53,911 | ₩55,118 | ₩53,857 | ₩54,863 | +1.77% | 861.6만 |
|---|
| 2025.12.03 | ₩55,467 | ₩56,003 | ₩54,287 | ₩54,313 | -2.08% | 946.4만 |
|---|
| 2025.12.02 | ₩56,137 | ₩57,009 | ₩53,924 | ₩55,024 | -1.98% | 1575.4만 |
|---|
| 2025.12.01 | ₩56,821 | ₩57,773 | ₩56,030 | ₩56,767 | -0.09% | 2779.9만 |
|---|
| 2025.11.28 | ₩54,957 | ₩55,949 | ₩54,582 | ₩55,440 | +0.88% | 1093.5만 |
|---|
| 2025.11.26 | ₩52,919 | ₩55,091 | ₩52,825 | ₩54,957 | +3.85% | 2519.8만 |
|---|
| 2025.11.25 | ₩52,838 | ₩53,589 | ₩52,087 | ₩52,463 | -0.71% | 1676.7만 |
|---|
| 2025.11.24 | ₩50,344 | ₩53,160 | ₩50,196 | ₩53,026 | +5.33% | 2550.8만 |
|---|
| 2025.11.21 | ₩48,426 | ₩50,558 | ₩47,876 | ₩49,016 | +1.22% | 1576.8만 |
|---|
| 2025.11.20 | ₩50,599 | ₩51,162 | ₩48,091 | ₩48,279 | -4.59% | 1770.9만 |
|---|
| 2025.11.19 | ₩51,537 | ₩52,007 | ₩50,424 | ₩50,599 | -1.82% | 1665.3만 |
|---|
| 2025.11.18 | ₩50,692 | ₩51,390 | ₩49,311 | ₩50,612 | -0.16% | 3028.3만 |
|---|
| 2025.11.17 | ₩49,459 | ₩51,175 | ₩49,271 | ₩49,566 | +0.22% | 2780.8만 |
|---|
| 2025.11.14 | ₩47,125 | ₩50,599 | ₩46,897 | ₩49,660 | +5.38% | 3180.9만 |
|---|
| 2025.11.13 | ₩50,169 | ₩50,451 | ₩48,386 | ₩48,842 | -2.65% | 1947.5만 |
|---|
| 2025.11.12 | ₩48,024 | ₩50,424 | ₩47,849 | ₩50,062 | +4.24% | 2215.7만 |
|---|
| 2025.11.11 | ₩47,192 | ₩48,265 | ₩46,562 | ₩48,024 | +1.76% | 1444.4만 |
|---|
| 2025.11.10 | ₩46,535 | ₩47,863 | ₩45,677 | ₩46,669 | +0.29% | 2719.1만 |
|---|
| 2025.11.07 | ₩43,692 | ₩44,416 | ₩43,156 | ₩44,376 | +1.57% | 1375.8만 |
|---|
| 2025.11.06 | ₩44,121 | ₩44,725 | ₩43,464 | ₩43,652 | -1.06% | 1133.1만 |
|---|
| 2025.11.05 | ₩43,089 | ₩43,987 | ₩43,048 | ₩43,974 | +2.05% | 951만 |
|---|
| 2025.11.04 | ₩43,008 | ₩43,357 | ₩42,391 | ₩42,472 | -1.25% | 1149.5만 |
|---|
| 2025.11.03 | ₩43,866 | ₩44,617 | ₩43,531 | ₩44,336 | +1.07% | 973.7만 |
|---|
| 2025.10.31 | ₩44,336 | ₩44,430 | ₩43,370 | ₩43,987 | -0.79% | 986.8만 |
|---|
| 2025.10.30 | ₩43,048 | ₩44,389 | ₩42,753 | ₩44,336 | +2.99% | 1360.4만 |
|---|
| 2025.10.29 | ₩43,410 | ₩43,518 | ₩42,646 | ₩42,995 | -0.96% | 1548.2만 |
|---|
| 2025.10.28 | ₩41,640 | ₩42,861 | ₩41,613 | ₩42,700 | +2.54% | 1566.3만 |
|---|
| 2025.10.27 | ₩42,056 | ₩42,914 | ₩41,546 | ₩42,700 | +1.53% | 2148.2만 |
|---|
| 2025.10.24 | ₩41,922 | ₩44,912 | ₩41,761 | ₩43,558 | +3.90% | 3191.1만 |
|---|
| 2025.10.23 | ₩43,397 | ₩43,558 | ₩42,767 | ₩42,834 | -1.30% | 1667.4만 |
|---|
| 2025.10.22 | ₩40,970 | ₩42,499 | ₩40,701 | ₩42,284 | +3.21% | 2876.8만 |
|---|
| 2025.10.21 | ₩43,290 | ₩43,638 | ₩41,975 | ₩42,244 | -2.42% | 2572.2만 |
|---|
| 2025.10.20 | ₩46,052 | ₩46,723 | ₩45,181 | ₩46,575 | +1.14% | 1587만 |
|---|
| 2025.10.17 | ₩46,911 | ₩46,911 | ₩43,840 | ₩44,698 | -4.72% | 2596만 |
|---|
| 2025.10.16 | ₩47,219 | ₩48,815 | ₩46,817 | ₩47,809 | +1.25% | 2184.1만 |
|---|
| 2025.10.15 | ₩45,261 | ₩46,562 | ₩45,207 | ₩46,508 | +2.76% | 2225.1만 |
|---|
| 2025.10.14 | ₩44,349 | ₩45,328 | ₩44,242 | ₩44,658 | +0.70% | 1384.6만 |
|---|
| 2025.10.13 | ₩45,221 | ₩45,489 | ₩44,403 | ₩44,819 | -0.89% | 1195.9만 |
|---|
| 2025.10.10 | ₩44,524 | ₩44,524 | ₩43,545 | ₩43,907 | -1.39% | 1843.4만 |
|---|