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 | ₩54,584 | ₩55,335 | ₩54,410 | ₩55,067 | +0.88% | 695만 |
| 2026.10.08 | ₩52,278 | ₩53,646 | ₩52,170 | ₩53,632 | +2.59% | 706.4만 |
| 2026.10.07 | ₩53,015 | ₩53,270 | ₩52,425 | ₩52,546 | -0.89% | 846.2만 |
| 2026.10.06 | ₩53,981 | ₩55,081 | ₩53,297 | ₩54,611 | +1.17% | 782.6만 |
| 2026.10.05 | ₩53,941 | ₩54,021 | ₩52,854 | ₩53,646 | -0.55% | 734.5만 |
| 2026.10.02 | ₩54,517 | ₩54,625 | ₩53,283 | ₩53,954 | -1.03% | 781.4만 |
| 2026.10.01 | ₩54,517 | ₩54,625 | ₩53,579 | ₩53,780 | -1.35% | 945.2만 |
| 2026.09.30 | ₩55,711 | ₩55,711 | ₩54,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,544 |
| -2.09% |
| 662.3만 |
| 2026.09.29 | ₩55,282 | ₩55,617 | ₩54,571 | ₩55,309 | +0.05% | 841.1만 |
|---|
| 2026.09.28 | ₩54,839 | ₩55,952 | ₩54,450 | ₩55,107 | +0.49% | 985.8만 |
|---|
| 2026.09.25 | ₩56,878 | ₩57,615 | ₩56,408 | ₩57,508 | +1.11% | 784.1만 |
|---|
| 2026.09.24 | ₩56,288 | ₩56,757 | ₩55,537 | ₩56,757 | +0.83% | 968.6만 |
|---|
| 2026.09.23 | ₩57,669 | ₩57,669 | ₩56,502 | ₩56,985 | -1.19% | 935.7만 |
|---|
| 2026.09.22 | ₩57,240 | ₩59,252 | ₩57,226 | ₩58,849 | +2.81% | 781만 |
|---|
| 2026.09.21 | ₩58,246 | ₩58,246 | ₩56,838 | ₩57,253 | -1.70% | 754.6만 |
|---|
| 2026.09.18 | ₩58,849 | ₩58,849 | ₩57,575 | ₩58,112 | -1.25% | 1123만 |
|---|
| 2026.09.17 | ₩58,568 | ₩59,037 | ₩57,964 | ₩58,594 | +0.05% | 687.9만 |
|---|
| 2026.09.16 | ₩58,273 | ₩58,286 | ₩56,274 | ₩57,066 | -2.07% | 1021.7만 |
|---|
| 2026.09.15 | ₩57,106 | ₩57,334 | ₩56,449 | ₩57,267 | +0.28% | 717.2만 |
|---|
| 2026.09.14 | ₩56,958 | ₩57,441 | ₩56,167 | ₩56,905 | -0.09% | 678.2만 |
|---|
| 2026.09.11 | ₩59,091 | ₩59,681 | ₩58,112 | ₩58,581 | -0.86% | 767.9만 |
|---|
| 2026.09.10 | ₩57,924 | ₩58,957 | ₩57,763 | ₩58,286 | +0.63% | 937.4만 |
|---|
| 2026.09.09 | ₩59,949 | ₩60,874 | ₩59,185 | ₩59,801 | -0.25% | 794.9만 |
|---|
| 2026.09.08 | ₩59,895 | ₩60,217 | ₩59,117 | ₩59,144 | -1.25% | 531.1만 |
|---|
| 2026.09.04 | ₩60,150 | ₩60,874 | ₩59,640 | ₩60,016 | -0.22% | 616.9만 |
|---|
| 2026.09.03 | ₩60,928 | ₩61,438 | ₩60,056 | ₩61,371 | +0.73% | 785.4만 |
|---|
| 2026.09.02 | ₩58,903 | ₩60,257 | ₩57,401 | ₩59,185 | +0.48% | 1547.6만 |
|---|
| 2026.09.01 | ₩58,246 | ₩59,708 | ₩57,696 | ₩57,803 | -0.76% | 1119.1만 |
|---|
| 2026.08.31 | ₩61,210 | ₩61,210 | ₩59,426 | ₩60,123 | -1.77% | 714.4만 |
|---|
| 2026.08.28 | ₩63,704 | ₩63,825 | ₩60,807 | ₩61,223 | -3.89% | 1510.3만 |
|---|
| 2026.08.27 | ₩63,127 | ₩63,852 | ₩62,443 | ₩63,463 | +0.53% | 849.1만 |
|---|
| 2026.08.26 | ₩64,616 | ₩65,112 | ₩62,993 | ₩63,034 | -2.45% | 1160.7만 |
|---|
| 2026.08.25 | ₩63,731 | ₩65,904 | ₩63,731 | ₩65,542 | +2.84% | 1043.2만 |
|---|
| 2026.08.24 | ₩64,495 | ₩65,045 | ₩63,597 | ₩64,589 | +0.15% | 1378.9만 |
|---|
| 2026.08.21 | ₩63,570 | ₩64,093 | ₩62,940 | ₩63,838 | +0.42% | 1151.8만 |
|---|
| 2026.08.20 | ₩60,150 | ₩62,470 | ₩60,150 | ₩62,055 | +3.17% | 1394.2만 |
|---|
| 2026.08.19 | ₩59,144 | ₩61,169 | ₩58,983 | ₩60,526 | +2.34% | 1707.6만 |
|---|
| 2026.08.18 | ₩56,073 | ₩57,025 | ₩55,671 | ₩56,449 | +0.67% | 877.4만 |
|---|
| 2026.08.17 | ₩56,180 | ₩57,602 | ₩55,778 | ₩57,025 | +1.50% | 892.2만 |
|---|
| 2026.08.14 | ₩55,429 | ₩56,247 | ₩55,242 | ₩55,791 | +0.65% | 835.1만 |
|---|
| 2026.08.13 | ₩54,719 | ₩55,107 | ₩54,021 | ₩54,866 | +0.27% | 1062.6만 |
|---|
| 2026.08.12 | ₩55,496 | ₩55,858 | ₩54,491 | ₩55,295 | -0.36% | 1377.5만 |
|---|
| 2026.08.11 | ₩54,920 | ₩55,161 | ₩53,659 | ₩53,820 | -2.00% | 1409.6만 |
|---|
| 2026.08.10 | ₩55,282 | ₩55,751 | ₩52,895 | ₩54,826 | -0.82% | 2922.4만 |
|---|
| 2026.08.07 | ₩57,951 | ₩59,198 | ₩57,937 | ₩58,581 | +1.09% | 1566.8만 |
|---|
| 2026.08.06 | ₩54,651 | ₩55,993 | ₩54,343 | ₩55,483 | +1.52% | 1043.7만 |
|---|
| 2026.08.05 | ₩53,646 | ₩55,255 | ₩53,458 | ₩55,054 | +2.62% | 1272.8만 |
|---|
| 2026.08.04 | ₩51,084 | ₩51,714 | ₩50,802 | ₩51,245 | +0.32% | 816.9만 |
|---|
| 2026.08.03 | ₩49,099 | ₩50,266 | ₩48,710 | ₩50,105 | +2.05% | 679.2만 |
|---|
| 2026.07.31 | ₩49,743 | ₩49,971 | ₩48,536 | ₩49,260 | -0.97% | 626.5만 |
|---|
| 2026.07.30 | ₩49,917 | ₩50,655 | ₩49,086 | ₩50,561 | +1.29% | 979.6만 |
|---|
| 2026.07.29 | ₩49,045 | ₩49,984 | ₩47,584 | ₩48,764 | -0.57% | 861.5만 |
|---|
| 2026.07.28 | ₩49,461 | ₩49,609 | ₩48,482 | ₩49,206 | -0.52% | 627.8만 |
|---|
| 2026.07.27 | ₩50,481 | ₩50,682 | ₩49,113 | ₩50,132 | -0.69% | 564.8만 |
|---|
| 2026.07.24 | ₩50,226 | ₩50,574 | ₩49,528 | ₩49,770 | -0.91% | 538.1만 |
|---|
| 2026.07.23 | ₩49,381 | ₩49,971 | ₩48,844 | ₩49,837 | +0.92% | 846.7만 |
|---|
| 2026.07.22 | ₩49,595 | ₩50,856 | ₩49,595 | ₩50,306 | +1.43% | 868.4만 |
|---|
| 2026.07.21 | ₩47,610 | ₩48,858 | ₩47,369 | ₩48,777 | +2.45% | 750만 |
|---|
| 2026.07.20 | ₩47,195 | ₩47,262 | ₩46,538 | ₩46,792 | -0.85% | 611.3만 |
|---|
| 2026.07.17 | ₩45,947 | ₩47,235 | ₩45,639 | ₩46,846 | +1.96% | 887.1만 |
|---|
| 2026.07.16 | ₩47,154 | ₩47,436 | ₩46,229 | ₩46,725 | -0.91% | 1135.2만 |
|---|
| 2026.07.15 | ₩49,019 | ₩49,354 | ₩47,302 | ₩48,160 | -1.75% | 916.4만 |
|---|
| 2026.07.14 | ₩49,957 | ₩50,279 | ₩48,710 | ₩48,938 | -2.04% | 867.4만 |
|---|
| 2026.07.13 | ₩48,429 | ₩48,777 | ₩47,731 | ₩48,201 | -0.47% | 615.9만 |
|---|
| 2026.07.10 | ₩49,139 | ₩49,501 | ₩48,616 | ₩49,193 | +0.11% | 464.2만 |
|---|
| 2026.07.09 | ₩48,871 | ₩49,461 | ₩48,335 | ₩49,394 | +1.07% | 1080.3만 |
|---|
| 2026.07.08 | ₩48,402 | ₩48,791 | ₩46,766 | ₩47,932 | -0.97% | 1000.1만 |
|---|
| 2026.07.07 | ₩50,682 | ₩50,950 | ₩49,086 | ₩49,434 | -2.46% | 748.6만 |
|---|
| 2026.07.06 | ₩51,755 | ₩52,036 | ₩50,387 | ₩51,111 | -1.24% | 815.7만 |
|---|
| 2026.07.02 | ₩50,641 | ₩51,339 | ₩50,333 | ₩51,245 | +1.19% | 999.4만 |
|---|
| 2026.07.01 | ₩49,113 | ₩50,856 | ₩48,791 | ₩48,885 | -0.46% | 643.8만 |
|---|
| 2026.06.30 | ₩49,488 | ₩49,609 | ₩47,973 | ₩49,260 | -0.46% | 920.2만 |
|---|
| 2026.06.29 | ₩49,595 | ₩49,595 | ₩48,241 | ₩49,528 | -0.14% | 845.2만 |
|---|
| 2026.06.26 | ₩49,904 | ₩50,668 | ₩49,662 | ₩50,011 | +0.22% | 1147.3만 |
|---|
| 2026.06.25 | ₩49,622 | ₩50,159 | ₩48,871 | ₩49,287 | -0.68% | 905.5만 |
|---|
| 2026.06.24 | ₩49,287 | ₩49,904 | ₩48,160 | ₩48,898 | -0.79% | 1553.5만 |
|---|
| 2026.06.23 | ₩52,278 | ₩52,345 | ₩50,896 | ₩51,205 | -2.05% | 861.2만 |
|---|
| 2026.06.22 | ₩53,324 | ₩54,169 | ₩53,190 | ₩53,833 | +0.96% | 751.8만 |
|---|
| 2026.06.18 | ₩55,443 | ₩56,623 | ₩53,270 | ₩54,102 | -2.42% | 1639.8만 |
|---|
| 2026.06.17 | ₩57,387 | ₩58,661 | ₩55,322 | ₩55,376 | -3.51% | 1476.3만 |
|---|
| 2026.06.16 | ₩56,730 | ₩57,897 | ₩56,516 | ₩57,361 | +1.11% | 1022.8만 |
|---|
| 2026.06.15 | ₩56,596 | ₩57,454 | ₩55,872 | ₩56,100 | -0.88% | 1215.6만 |
|---|
| 2026.06.12 | ₩53,082 | ₩54,236 | ₩52,345 | ₩53,914 | +1.57% | 1322.1만 |
|---|
| 2026.06.11 | ₩50,427 | ₩52,640 | ₩49,676 | ₩52,439 | +3.99% | 1572.3만 |
|---|
| 2026.06.10 | ₩51,044 | ₩52,023 | ₩49,756 | ₩49,877 | -2.29% | 1573.7만 |
|---|
| 2026.06.09 | ₩53,579 | ₩54,169 | ₩50,641 | ₩52,506 | -2.00% | 1563.4만 |
|---|
| 2026.06.08 | ₩53,136 | ₩53,565 | ₩52,854 | ₩52,921 | -0.40% | 1125.3만 |
|---|
| 2026.06.05 | ₩55,845 | ₩55,872 | ₩52,747 | ₩52,921 | -5.24% | 1793.6만 |
|---|
| 2026.06.04 | ₩56,663 | ₩58,286 | ₩56,650 | ₩57,387 | +1.28% | 1398만 |
|---|
| 2026.06.03 | ₩57,039 | ₩57,240 | ₩55,899 | ₩56,140 | -1.58% | 1103.1만 |
|---|
| 2026.06.02 | ₩57,039 | ₩57,937 | ₩56,395 | ₩57,937 | +1.58% | 1400만 |
|---|
| 2026.06.01 | ₩55,657 | ₩57,066 | ₩54,504 | ₩56,757 | +1.98% | 1258.8만 |
|---|
| 2026.05.29 | ₩55,832 | ₩57,682 | ₩55,537 | ₩57,066 | +2.21% | 1866.5만 |
|---|
| 2026.05.28 | ₩54,906 | ₩56,690 | ₩54,088 | ₩55,912 | +1.83% | 1310.8만 |
|---|
| 2026.05.27 | ₩55,362 | ₩56,301 | ₩55,242 | ₩55,322 | -0.07% | 869.3만 |
|---|
| 2026.05.26 | ₩55,657 | ₩56,502 | ₩55,617 | ₩56,462 | +1.45% | 1120.9만 |
|---|
| 2026.05.22 | ₩55,242 | ₩55,242 | ₩53,994 | ₩54,558 | -1.24% | 1100.7만 |
|---|
| 2026.05.21 | ₩53,874 | ₩56,127 | ₩53,780 | ₩55,362 | +2.76% | 1104.2만 |
|---|
| 2026.05.20 | ₩53,471 | ₩55,081 | ₩53,029 | ₩54,906 | +2.68% | 1083.8만 |
|---|
| 2026.05.19 | ₩53,753 | ₩54,021 | ₩52,532 | ₩52,975 | -1.45% | 1431.7만 |
|---|
| 2026.05.18 | ₩54,853 | ₩56,127 | ₩54,021 | ₩54,450 | -0.73% | 981.6만 |
|---|
| 2026.05.15 | ₩55,926 | ₩55,966 | ₩53,726 | ₩54,464 | -2.61% | 1582.8만 |
|---|
| 2026.05.14 | ₩59,909 | ₩60,070 | ₩57,830 | ₩57,884 | -3.38% | 1463.8만 |
|---|
| 2026.05.13 | ₩61,491 | ₩61,558 | ₩59,708 | ₩60,177 | -2.14% | 1489.6만 |
|---|
| 2026.05.12 | ₩62,162 | ₩62,524 | ₩59,399 | ₩61,491 | -1.08% | 1357.6만 |
|---|
| 2026.05.11 | ₩59,292 | ₩63,825 | ₩59,292 | ₩63,034 | +6.31% | 2385.6만 |
|---|
| 2026.05.08 | ₩56,824 | ₩58,313 | ₩56,744 | ₩57,843 | +1.79% | 1465.6만 |
|---|
| 2026.05.07 | ₩56,998 | ₩57,830 | ₩55,765 | ₩56,113 | -1.55% | 1905.2만 |
|---|
| 2026.05.06 | ₩54,048 | ₩55,818 | ₩53,954 | ₩55,765 | +3.18% | 1877.6만 |
|---|
| 2026.05.05 | ₩52,304 | ₩52,640 | ₩51,688 | ₩51,929 | -0.72% | 790.5만 |
|---|
| 2026.05.04 | ₩51,714 | ₩52,264 | ₩51,245 | ₩51,419 | -0.57% | 770.5만 |
|---|
| 2026.05.01 | ₩52,546 | ₩53,002 | ₩51,889 | ₩52,063 | -0.92% | 1184.2만 |
|---|
| 2026.04.30 | ₩52,921 | ₩53,042 | ₩51,916 | ₩52,760 | -0.30% | 1352.4만 |
|---|
| 2026.04.29 | ₩51,969 | ₩52,144 | ₩51,111 | ₩51,567 | -0.77% | 1689.9만 |
|---|
| 2026.04.28 | ₩53,458 | ₩53,458 | ₩51,848 | ₩52,532 | -1.73% | 1355.4만 |
|---|
| 2026.04.27 | ₩54,719 | ₩54,799 | ₩53,967 | ₩54,544 | -0.32% | 825.3만 |
|---|
| 2026.04.24 | ₩54,477 | ₩55,389 | ₩53,726 | ₩55,107 | +1.16% | 1187.8만 |
|---|
| 2026.04.23 | ₩53,994 | ₩54,745 | ₩52,841 | ₩53,914 | -0.15% | 1157.3만 |
|---|
| 2026.04.22 | ₩55,201 | ₩55,443 | ₩54,423 | ₩54,625 | -1.04% | 719.7만 |
|---|
| 2026.04.21 | ₩57,200 | ₩57,401 | ₩54,195 | ₩54,249 | -5.16% | 1273.6만 |
|---|
| 2026.04.20 | ₩57,347 | ₩57,857 | ₩56,449 | ₩57,615 | +0.47% | 798.3만 |
|---|
| 2026.04.17 | ₩57,213 | ₩58,822 | ₩57,213 | ₩58,071 | +1.50% | 962.2만 |
|---|
| 2026.04.16 | ₩57,884 | ₩58,273 | ₩56,784 | ₩56,864 | -1.76% | 754.4만 |
|---|
| 2026.04.15 | ₩58,393 | ₩59,077 | ₩57,495 | ₩57,763 | -1.08% | 886.5만 |
|---|
| 2026.04.14 | ₩58,407 | ₩59,158 | ₩58,071 | ₩58,769 | +0.62% | 866만 |
|---|
| 2026.04.13 | ₩57,682 | ₩58,353 | ₩56,891 | ₩57,696 | +0.02% | 864.5만 |
|---|
| 2026.04.10 | ₩57,535 | ₩58,903 | ₩57,535 | ₩58,407 | +1.52% | 973.5만 |
|---|
| 2026.04.09 | ₩57,173 | ₩58,165 | ₩56,368 | ₩56,905 | -0.47% | 1015.3만 |
|---|
| 2026.04.08 | ₩58,366 | ₩58,729 | ₩56,368 | ₩57,012 | -2.32% | 1233.8만 |
|---|
| 2026.04.07 | ₩55,081 | ₩55,563 | ₩53,565 | ₩55,496 | +0.75% | 1055.3만 |
|---|
| 2026.04.06 | ₩55,778 | ₩56,154 | ₩54,356 | ₩55,094 | -1.23% | 853.5만 |
|---|
| 2026.04.02 | ₩53,310 | ₩56,663 | ₩53,310 | ₩55,845 | +4.75% | 1264.3만 |
|---|
| 2026.04.01 | ₩56,194 | ₩57,240 | ₩55,617 | ₩56,596 | +0.72% | 1297.6만 |
|---|
| 2026.03.31 | ₩53,029 | ₩54,893 | ₩52,693 | ₩54,705 | +3.16% | 1458.9만 |
|---|
| 2026.03.30 | ₩52,613 | ₩53,257 | ₩50,950 | ₩51,567 | -1.99% | 1686.1만 |
|---|
| 2026.03.27 | ₩49,984 | ₩52,345 | ₩49,931 | ₩51,755 | +3.54% | 1369.2만 |
|---|
| 2026.03.26 | ₩50,762 | ₩52,439 | ₩50,105 | ₩50,266 | -0.98% | 1706.2만 |
|---|
| 2026.03.25 | ₩53,190 | ₩53,203 | ₩51,902 | ₩52,264 | -1.74% | 1210만 |
|---|
| 2026.03.24 | ₩49,890 | ₩51,500 | ₩49,180 | ₩51,004 | +2.23% | 1448.2만 |
|---|
| 2026.03.23 | ₩49,609 | ₩51,406 | ₩49,555 | ₩50,548 | +1.89% | 2257.3만 |
|---|
| 2026.03.20 | ₩51,312 | ₩51,513 | ₩48,952 | ₩49,810 | -2.93% | 2915.4만 |
|---|
| 2026.03.19 | ₩50,883 | ₩51,406 | ₩48,952 | ₩51,339 | +0.90% | 2937.9만 |
|---|
| 2026.03.18 | ₩55,161 | ₩55,443 | ₩53,807 | ₩54,263 | -1.63% | 1775.8만 |
|---|
| 2026.03.17 | ₩58,299 | ₩58,889 | ₩56,998 | ₩57,401 | -1.54% | 896.3만 |
|---|
| 2026.03.16 | ₩56,328 | ₩58,313 | ₩55,885 | ₩57,803 | +2.62% | 1279.3만 |
|---|
| 2026.03.13 | ₩59,225 | ₩59,627 | ₩56,435 | ₩56,784 | -4.12% | 1447.5만 |
|---|
| 2026.03.12 | ₩60,620 | ₩60,620 | ₩59,091 | ₩59,667 | -1.57% | 803.8만 |
|---|
| 2026.03.11 | ₩60,606 | ₩61,183 | ₩59,547 | ₩60,941 | +0.55% | 937.3만 |
|---|
| 2026.03.10 | ₩62,645 | ₩63,275 | ₩61,625 | ₩61,880 | -1.22% | 1190.4만 |
|---|
| 2026.03.09 | ₩59,117 | ₩61,612 | ₩57,736 | ₩61,438 | +3.92% | 1123.4만 |
|---|
| 2026.03.06 | ₩59,909 | ₩61,330 | ₩59,037 | ₩60,915 | +1.68% | 1066.5만 |
|---|
| 2026.03.05 | ₩61,652 | ₩61,840 | ₩59,520 | ₩60,834 | -1.33% | 1551.7만 |
|---|
| 2026.03.04 | ₩63,382 | ₩63,382 | ₩61,867 | ₩62,725 | -1.04% | 917.5만 |
|---|
| 2026.03.03 | ₩64,214 | ₩64,281 | ₩60,123 | ₩62,162 | -3.20% | 2259.9만 |
|---|
| 2026.03.02 | ₩68,224 | ₩68,774 | ₩65,756 | ₩67,795 | -0.63% | 1765.8만 |
|---|
| 2026.02.27 | ₩68,304 | ₩68,425 | ₩67,406 | ₩68,049 | -0.37% | 1480.9만 |
|---|
| 2026.02.26 | ₩66,132 | ₩67,728 | ₩65,622 | ₩67,526 | +2.11% | 1648만 |
|---|
| 2026.02.25 | ₩67,446 | ₩67,821 | ₩66,601 | ₩66,802 | -0.95% | 847.6만 |
|---|
| 2026.02.24 | ₩64,697 | ₩67,178 | ₩64,147 | ₩66,668 | +3.05% | 1079.3만 |
|---|
| 2026.02.23 | ₩64,978 | ₩67,003 | ₩64,844 | ₩66,011 | +1.59% | 1538만 |
|---|
| 2026.02.20 | ₩65,112 | ₩65,702 | ₩61,827 | ₩64,321 | -1.22% | 2258.9만 |
|---|
| 2026.02.19 | ₩64,442 | ₩65,340 | ₩63,932 | ₩65,112 | +1.04% | 1224만 |
|---|
| 2026.02.18 | ₩63,557 | ₩65,300 | ₩63,047 | ₩64,670 | +1.75% | 1089.1만 |
|---|
| 2026.02.17 | ₩62,296 | ₩63,382 | ₩60,432 | ₩62,564 | +0.43% | 2038.9만 |
|---|
| 2026.02.13 | ₩62,041 | ₩64,603 | ₩61,572 | ₩64,254 | +3.57% | 1707.4만 |
|---|
| 2026.02.12 | ₩64,321 | ₩64,321 | ₩60,848 | ₩60,861 | -5.38% | 2023.9만 |
|---|
| 2026.02.11 | ₩64,428 | ₩64,495 | ₩61,987 | ₩63,892 | -0.83% | 1458.1만 |
|---|
| 2026.02.10 | ₩62,363 | ₩63,570 | ₩62,068 | ₩62,967 | +0.97% | 1676.8만 |
|---|
| 2026.02.09 | ₩61,263 | ₩62,658 | ₩61,169 | ₩62,537 | +2.08% | 1243.6만 |
|---|
| 2026.02.06 | ₩60,204 | ₩61,491 | ₩60,150 | ₩60,566 | +0.60% | 1586.7만 |
|---|
| 2026.02.05 | ₩60,807 | ₩62,832 | ₩58,675 | ₩58,970 | -3.02% | 2681.7만 |
|---|
| 2026.02.04 | ₩65,099 | ₩65,515 | ₩60,392 | ₩63,516 | -2.43% | 1932.8만 |
|---|
| 2026.02.03 | ₩66,360 | ₩66,400 | ₩62,336 | ₩63,744 | -3.94% | 2410.4만 |
|---|
| 2026.02.02 | ₩60,968 | ₩63,101 | ₩60,512 | ₩62,269 | +2.13% | 2061.6만 |
|---|
| 2026.01.30 | ₩63,436 | ₩65,837 | ₩60,807 | ₩61,411 | -3.19% | 3120.4만 |
|---|
| 2026.01.29 | ₩72,596 | ₩73,347 | ₩66,963 | ₩69,806 | -3.84% | 2421.7만 |
|---|
| 2026.01.28 | ₩70,504 | ₩71,362 | ₩68,948 | ₩71,054 | +0.78% | 2183.8만 |
|---|
| 2026.01.27 | ₩69,096 | ₩69,981 | ₩66,883 | ₩69,967 | +1.26% | 1491.5만 |
|---|
| 2026.01.26 | ₩70,316 | ₩71,469 | ₩68,626 | ₩68,787 | -2.17% | 1923.2만 |
|---|
| 2026.01.23 | ₩66,601 | ₩68,519 | ₩66,400 | ₩68,505 | +2.86% | 1936.6만 |
|---|
| 2026.01.22 | ₩66,132 | ₩67,365 | ₩65,649 | ₩66,038 | -0.14% | 1634.9만 |
|---|
| 2026.01.21 | ₩67,915 | ₩68,130 | ₩65,635 | ₩65,810 | -3.10% | 1800.6만 |
|---|
| 2026.01.20 | ₩67,526 | ₩67,593 | ₩66,118 | ₩67,070 | -0.68% | 1714.6만 |
|---|
| 2026.01.16 | ₩66,091 | ₩66,333 | ₩64,388 | ₩65,354 | -1.12% | 1128.4만 |
|---|
| 2026.01.15 | ₩66,641 | ₩67,070 | ₩65,796 | ₩66,574 | -0.10% | 1061.3만 |
|---|
| 2026.01.14 | ₩67,620 | ₩67,741 | ₩66,212 | ₩66,990 | -0.93% | 1284.4만 |
|---|
| 2026.01.13 | ₩66,386 | ₩67,433 | ₩65,770 | ₩66,668 | +0.42% | 1289만 |
|---|
| 2026.01.12 | ₩65,984 | ₩66,708 | ₩65,662 | ₩65,756 | -0.35% | 1379.1만 |
|---|
| 2026.01.09 | ₩63,758 | ₩65,045 | ₩63,007 | ₩64,120 | +0.57% | 1382.1만 |
|---|
| 2026.01.08 | ₩61,987 | ₩63,744 | ₩61,692 | ₩63,624 | +2.64% | 1158.1만 |
|---|
| 2026.01.07 | ₩62,671 | ₩63,677 | ₩60,955 | ₩63,396 | +1.16% | 1581.3만 |
|---|
| 2026.01.06 | ₩61,853 | ₩64,039 | ₩61,692 | ₩64,026 | +3.51% | 1889.6만 |
|---|
| 2026.01.05 | ₩60,620 | ₩62,122 | ₩60,150 | ₩61,344 | +1.19% | 1130.8만 |
|---|
| 2026.01.02 | ₩59,211 | ₩59,319 | ₩57,186 | ₩59,117 | -0.16% | 1071.5만 |
|---|
| 2025.12.31 | ₩58,755 | ₩59,305 | ₩58,246 | ₩58,407 | -0.59% | 641.2만 |
|---|
| 2025.12.30 | ₩60,083 | ₩60,083 | ₩59,104 | ₩59,332 | -1.25% | 754.7만 |
|---|
| 2025.12.29 | ₩58,661 | ₩60,257 | ₩58,071 | ₩59,037 | +0.64% | 1214.1만 |
|---|
| 2025.12.26 | ₩61,585 | ₩61,987 | ₩61,102 | ₩61,974 | +0.63% | 708.7만 |
|---|
| 2025.12.24 | ₩60,941 | ₩61,277 | ₩60,365 | ₩60,955 | +0.02% | 473.9만 |
|---|
| 2025.12.23 | ₩61,424 | ₩61,961 | ₩60,566 | ₩61,196 | -0.37% | 907.1만 |
|---|
| 2025.12.22 | ₩61,357 | ₩62,296 | ₩60,365 | ₩61,143 | -0.35% | 1243.5만 |
|---|
| 2025.12.19 | ₩58,957 | ₩60,928 | ₩58,957 | ₩59,989 | +1.75% | 2318.6만 |
|---|
| 2025.12.18 | ₩58,031 | ₩59,520 | ₩57,817 | ₩58,836 | +1.39% | 1166.8만 |
|---|
| 2025.12.17 | ₩58,487 | ₩59,064 | ₩57,428 | ₩58,433 | -0.09% | 1073.3만 |
|---|
| 2025.12.16 | ₩58,192 | ₩58,957 | ₩57,092 | ₩57,575 | -1.06% | 1052.3만 |
|---|
| 2025.12.15 | ₩58,487 | ₩59,345 | ₩57,656 | ₩58,125 | -0.62% | 1298.9만 |
|---|
| 2025.12.12 | ₩58,822 | ₩59,104 | ₩56,382 | ₩57,790 | -1.76% | 1768.1만 |
|---|
| 2025.12.11 | ₩55,657 | ₩58,930 | ₩55,148 | ₩57,870 | +3.98% | 1761.7만 |
|---|
| 2025.12.10 | ₩54,719 | ₩56,274 | ₩54,075 | ₩56,006 | +2.35% | 1534.6만 |
|---|
| 2025.12.09 | ₩53,860 | ₩54,973 | ₩53,820 | ₩54,866 | +1.87% | 781.8만 |
|---|
| 2025.12.08 | ₩55,188 | ₩55,255 | ₩53,672 | ₩53,672 | -2.75% | 969.7만 |
|---|
| 2025.12.05 | ₩55,523 | ₩56,435 | ₩54,799 | ₩55,040 | -0.87% | 1020.9만 |
|---|
| 2025.12.04 | ₩53,914 | ₩55,121 | ₩53,860 | ₩54,866 | +1.77% | 861.6만 |
|---|
| 2025.12.03 | ₩55,470 | ₩56,006 | ₩54,289 | ₩54,316 | -2.08% | 946.4만 |
|---|
| 2025.12.02 | ₩56,140 | ₩57,012 | ₩53,927 | ₩55,027 | -1.98% | 1575.4만 |
|---|
| 2025.12.01 | ₩56,824 | ₩57,776 | ₩56,033 | ₩56,770 | -0.09% | 2779.9만 |
|---|
| 2025.11.28 | ₩54,960 | ₩55,952 | ₩54,584 | ₩55,443 | +0.88% | 1093.5만 |
|---|
| 2025.11.26 | ₩52,921 | ₩55,094 | ₩52,828 | ₩54,960 | +3.85% | 2519.8만 |
|---|
| 2025.11.25 | ₩52,841 | ₩53,592 | ₩52,090 | ₩52,465 | -0.71% | 1676.7만 |
|---|
| 2025.11.24 | ₩50,346 | ₩53,163 | ₩50,199 | ₩53,029 | +5.33% | 2550.8만 |
|---|
| 2025.11.21 | ₩48,429 | ₩50,561 | ₩47,879 | ₩49,019 | +1.22% | 1576.8만 |
|---|
| 2025.11.20 | ₩50,601 | ₩51,164 | ₩48,093 | ₩48,281 | -4.59% | 1770.9만 |
|---|
| 2025.11.19 | ₩51,540 | ₩52,009 | ₩50,427 | ₩50,601 | -1.82% | 1665.3만 |
|---|
| 2025.11.18 | ₩50,695 | ₩51,392 | ₩49,314 | ₩50,615 | -0.16% | 3028.3만 |
|---|
| 2025.11.17 | ₩49,461 | ₩51,178 | ₩49,273 | ₩49,569 | +0.22% | 2780.8만 |
|---|
| 2025.11.14 | ₩47,128 | ₩50,601 | ₩46,900 | ₩49,662 | +5.38% | 3180.9만 |
|---|
| 2025.11.13 | ₩50,172 | ₩50,454 | ₩48,388 | ₩48,844 | -2.65% | 1947.5만 |
|---|
| 2025.11.12 | ₩48,026 | ₩50,427 | ₩47,852 | ₩50,065 | +4.24% | 2215.7만 |
|---|
| 2025.11.11 | ₩47,195 | ₩48,268 | ₩46,564 | ₩48,026 | +1.76% | 1444.4만 |
|---|
| 2025.11.10 | ₩46,538 | ₩47,865 | ₩45,679 | ₩46,672 | +0.29% | 2719.1만 |
|---|
| 2025.11.07 | ₩43,694 | ₩44,419 | ₩43,158 | ₩44,378 | +1.57% | 1375.8만 |
|---|
| 2025.11.06 | ₩44,124 | ₩44,727 | ₩43,466 | ₩43,654 | -1.06% | 1133.1만 |
|---|
| 2025.11.05 | ₩43,091 | ₩43,989 | ₩43,051 | ₩43,976 | +2.05% | 951만 |
|---|
| 2025.11.04 | ₩43,010 | ₩43,359 | ₩42,393 | ₩42,474 | -1.25% | 1149.5만 |
|---|
| 2025.11.03 | ₩43,869 | ₩44,620 | ₩43,533 | ₩44,338 | +1.07% | 973.7만 |
|---|
| 2025.10.31 | ₩44,338 | ₩44,432 | ₩43,372 | ₩43,989 | -0.79% | 986.8만 |
|---|
| 2025.10.30 | ₩43,051 | ₩44,392 | ₩42,756 | ₩44,338 | +2.99% | 1360.4만 |
|---|
| 2025.10.29 | ₩43,413 | ₩43,520 | ₩42,648 | ₩42,997 | -0.96% | 1548.2만 |
|---|
| 2025.10.28 | ₩41,642 | ₩42,863 | ₩41,616 | ₩42,702 | +2.54% | 1566.3만 |
|---|
| 2025.10.27 | ₩42,058 | ₩42,916 | ₩41,549 | ₩42,702 | +1.53% | 2148.2만 |
|---|
| 2025.10.24 | ₩41,924 | ₩44,915 | ₩41,763 | ₩43,560 | +3.90% | 3191.1만 |
|---|
| 2025.10.23 | ₩43,399 | ₩43,560 | ₩42,769 | ₩42,836 | -1.30% | 1667.4만 |
|---|
| 2025.10.22 | ₩40,972 | ₩42,501 | ₩40,704 | ₩42,286 | +3.21% | 2876.8만 |
|---|
| 2025.10.21 | ₩43,292 | ₩43,641 | ₩41,978 | ₩42,246 | -2.42% | 2572.2만 |
|---|
| 2025.10.20 | ₩46,055 | ₩46,725 | ₩45,183 | ₩46,578 | +1.14% | 1587만 |
|---|
| 2025.10.17 | ₩46,913 | ₩46,913 | ₩43,842 | ₩44,700 | -4.72% | 2596만 |
|---|
| 2025.10.16 | ₩47,222 | ₩48,817 | ₩46,819 | ₩47,812 | +1.25% | 2184.1만 |
|---|
| 2025.10.15 | ₩45,263 | ₩46,564 | ₩45,210 | ₩46,511 | +2.76% | 2225.1만 |
|---|
| 2025.10.14 | ₩44,351 | ₩45,331 | ₩44,244 | ₩44,660 | +0.70% | 1384.6만 |
|---|
| 2025.10.13 | ₩45,223 | ₩45,491 | ₩44,405 | ₩44,821 | -0.89% | 1195.9만 |
|---|
| 2025.10.10 | ₩44,526 | ₩44,526 | ₩43,547 | ₩43,909 | -1.39% | 1843.4만 |
|---|