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 | ₩54,583 | ₩55,334 | ₩54,408 | ₩55,066 | +0.88% | 695만 |
| 2026.10.08 | ₩52,276 | ₩53,644 | ₩52,169 | ₩53,631 | +2.59% | 706.4만 |
| 2026.10.07 | ₩53,014 | ₩53,268 | ₩52,424 | ₩52,544 | -0.89% | 846.2만 |
| 2026.10.06 | ₩53,979 | ₩55,079 | ₩53,295 | ₩54,610 | +1.17% | 782.6만 |
| 2026.10.05 | ₩53,939 | ₩54,020 | ₩52,853 | ₩53,644 | -0.55% | 734.5만 |
| 2026.10.02 | ₩54,516 | ₩54,623 | ₩53,282 | ₩53,952 | -1.03% | 781.4만 |
| 2026.10.01 | ₩54,516 | ₩54,623 | ₩53,577 | ₩53,778 | -1.35% | 945.2만 |
| 2026.09.30 | ₩55,709 | ₩55,709 | ₩54,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,543 |
| -2.09% |
| 662.3만 |
| 2026.09.29 | ₩55,280 | ₩55,615 | ₩54,569 | ₩55,307 | +0.05% | 841.1만 |
|---|
| 2026.09.28 | ₩54,838 | ₩55,951 | ₩54,449 | ₩55,106 | +0.49% | 985.8만 |
|---|
| 2026.09.25 | ₩56,876 | ₩57,614 | ₩56,407 | ₩57,506 | +1.11% | 784.1만 |
|---|
| 2026.09.24 | ₩56,286 | ₩56,755 | ₩55,535 | ₩56,755 | +0.83% | 968.6만 |
|---|
| 2026.09.23 | ₩57,667 | ₩57,667 | ₩56,501 | ₩56,983 | -1.19% | 935.7만 |
|---|
| 2026.09.22 | ₩57,238 | ₩59,250 | ₩57,225 | ₩58,847 | +2.81% | 781만 |
|---|
| 2026.09.21 | ₩58,244 | ₩58,244 | ₩56,836 | ₩57,252 | -1.70% | 754.6만 |
|---|
| 2026.09.18 | ₩58,847 | ₩58,847 | ₩57,573 | ₩58,110 | -1.25% | 1123만 |
|---|
| 2026.09.17 | ₩58,566 | ₩59,035 | ₩57,962 | ₩58,593 | +0.05% | 687.9만 |
|---|
| 2026.09.16 | ₩58,271 | ₩58,284 | ₩56,273 | ₩57,064 | -2.07% | 1021.7만 |
|---|
| 2026.09.15 | ₩57,104 | ₩57,332 | ₩56,447 | ₩57,265 | +0.28% | 717.2만 |
|---|
| 2026.09.14 | ₩56,957 | ₩57,439 | ₩56,165 | ₩56,903 | -0.09% | 678.2만 |
|---|
| 2026.09.11 | ₩59,089 | ₩59,679 | ₩58,110 | ₩58,579 | -0.86% | 767.9만 |
|---|
| 2026.09.10 | ₩57,922 | ₩58,955 | ₩57,761 | ₩58,284 | +0.63% | 937.4만 |
|---|
| 2026.09.09 | ₩59,947 | ₩60,873 | ₩59,183 | ₩59,800 | -0.25% | 794.9만 |
|---|
| 2026.09.08 | ₩59,894 | ₩60,215 | ₩59,116 | ₩59,143 | -1.25% | 531.1만 |
|---|
| 2026.09.04 | ₩60,148 | ₩60,873 | ₩59,639 | ₩60,014 | -0.22% | 616.9만 |
|---|
| 2026.09.03 | ₩60,926 | ₩61,436 | ₩60,054 | ₩61,369 | +0.73% | 785.4만 |
|---|
| 2026.09.02 | ₩58,901 | ₩60,256 | ₩57,399 | ₩59,183 | +0.48% | 1547.6만 |
|---|
| 2026.09.01 | ₩58,244 | ₩59,706 | ₩57,694 | ₩57,801 | -0.76% | 1119.1만 |
|---|
| 2026.08.31 | ₩61,208 | ₩61,208 | ₩59,424 | ₩60,122 | -1.77% | 714.4만 |
|---|
| 2026.08.28 | ₩63,702 | ₩63,823 | ₩60,805 | ₩61,221 | -3.89% | 1510.3만 |
|---|
| 2026.08.27 | ₩63,126 | ₩63,850 | ₩62,442 | ₩63,461 | +0.53% | 849.1만 |
|---|
| 2026.08.26 | ₩64,614 | ₩65,110 | ₩62,991 | ₩63,032 | -2.45% | 1160.7만 |
|---|
| 2026.08.25 | ₩63,729 | ₩65,902 | ₩63,729 | ₩65,540 | +2.84% | 1043.2만 |
|---|
| 2026.08.24 | ₩64,493 | ₩65,043 | ₩63,595 | ₩64,587 | +0.15% | 1378.9만 |
|---|
| 2026.08.21 | ₩63,568 | ₩64,091 | ₩62,938 | ₩63,836 | +0.42% | 1151.8만 |
|---|
| 2026.08.20 | ₩60,148 | ₩62,468 | ₩60,148 | ₩62,053 | +3.17% | 1394.2만 |
|---|
| 2026.08.19 | ₩59,143 | ₩61,168 | ₩58,982 | ₩60,524 | +2.34% | 1707.6만 |
|---|
| 2026.08.18 | ₩56,071 | ₩57,024 | ₩55,669 | ₩56,447 | +0.67% | 877.4만 |
|---|
| 2026.08.17 | ₩56,179 | ₩57,600 | ₩55,776 | ₩57,024 | +1.50% | 892.2만 |
|---|
| 2026.08.14 | ₩55,428 | ₩56,246 | ₩55,240 | ₩55,790 | +0.65% | 835.1만 |
|---|
| 2026.08.13 | ₩54,717 | ₩55,106 | ₩54,020 | ₩54,864 | +0.27% | 1062.6만 |
|---|
| 2026.08.12 | ₩55,495 | ₩55,857 | ₩54,489 | ₩55,294 | -0.36% | 1377.5만 |
|---|
| 2026.08.11 | ₩54,918 | ₩55,159 | ₩53,657 | ₩53,818 | -2.00% | 1409.6만 |
|---|
| 2026.08.10 | ₩55,280 | ₩55,750 | ₩52,893 | ₩54,824 | -0.82% | 2922.4만 |
|---|
| 2026.08.07 | ₩57,949 | ₩59,196 | ₩57,936 | ₩58,579 | +1.09% | 1566.8만 |
|---|
| 2026.08.06 | ₩54,650 | ₩55,991 | ₩54,341 | ₩55,481 | +1.52% | 1043.7만 |
|---|
| 2026.08.05 | ₩53,644 | ₩55,253 | ₩53,456 | ₩55,052 | +2.62% | 1272.8만 |
|---|
| 2026.08.04 | ₩51,082 | ₩51,713 | ₩50,801 | ₩51,243 | +0.32% | 816.9만 |
|---|
| 2026.08.03 | ₩49,098 | ₩50,264 | ₩48,709 | ₩50,103 | +2.05% | 679.2만 |
|---|
| 2026.07.31 | ₩49,741 | ₩49,969 | ₩48,534 | ₩49,259 | -0.97% | 626.5만 |
|---|
| 2026.07.30 | ₩49,916 | ₩50,653 | ₩49,084 | ₩50,559 | +1.29% | 979.6만 |
|---|
| 2026.07.29 | ₩49,044 | ₩49,983 | ₩47,582 | ₩48,762 | -0.57% | 861.5만 |
|---|
| 2026.07.28 | ₩49,460 | ₩49,607 | ₩48,481 | ₩49,205 | -0.52% | 627.8만 |
|---|
| 2026.07.27 | ₩50,479 | ₩50,680 | ₩49,111 | ₩50,130 | -0.69% | 564.8만 |
|---|
| 2026.07.24 | ₩50,224 | ₩50,573 | ₩49,527 | ₩49,768 | -0.91% | 538.1만 |
|---|
| 2026.07.23 | ₩49,379 | ₩49,969 | ₩48,843 | ₩49,835 | +0.92% | 846.7만 |
|---|
| 2026.07.22 | ₩49,594 | ₩50,855 | ₩49,594 | ₩50,305 | +1.43% | 868.4만 |
|---|
| 2026.07.21 | ₩47,609 | ₩48,856 | ₩47,368 | ₩48,776 | +2.45% | 750만 |
|---|
| 2026.07.20 | ₩47,193 | ₩47,260 | ₩46,536 | ₩46,791 | -0.85% | 611.3만 |
|---|
| 2026.07.17 | ₩45,946 | ₩47,234 | ₩45,638 | ₩46,845 | +1.96% | 887.1만 |
|---|
| 2026.07.16 | ₩47,153 | ₩47,435 | ₩46,228 | ₩46,724 | -0.91% | 1135.2만 |
|---|
| 2026.07.15 | ₩49,017 | ₩49,352 | ₩47,301 | ₩48,159 | -1.75% | 916.4만 |
|---|
| 2026.07.14 | ₩49,956 | ₩50,278 | ₩48,709 | ₩48,937 | -2.04% | 867.4만 |
|---|
| 2026.07.13 | ₩48,427 | ₩48,776 | ₩47,730 | ₩48,199 | -0.47% | 615.9만 |
|---|
| 2026.07.10 | ₩49,138 | ₩49,500 | ₩48,615 | ₩49,192 | +0.11% | 464.2만 |
|---|
| 2026.07.09 | ₩48,870 | ₩49,460 | ₩48,333 | ₩49,393 | +1.07% | 1080.3만 |
|---|
| 2026.07.08 | ₩48,400 | ₩48,789 | ₩46,764 | ₩47,931 | -0.97% | 1000.1만 |
|---|
| 2026.07.07 | ₩50,680 | ₩50,948 | ₩49,084 | ₩49,433 | -2.46% | 748.6만 |
|---|
| 2026.07.06 | ₩51,753 | ₩52,035 | ₩50,385 | ₩51,109 | -1.24% | 815.7만 |
|---|
| 2026.07.02 | ₩50,640 | ₩51,337 | ₩50,331 | ₩51,243 | +1.19% | 999.4만 |
|---|
| 2026.07.01 | ₩49,111 | ₩50,855 | ₩48,789 | ₩48,883 | -0.46% | 643.8만 |
|---|
| 2026.06.30 | ₩49,487 | ₩49,607 | ₩47,971 | ₩49,259 | -0.46% | 920.2만 |
|---|
| 2026.06.29 | ₩49,594 | ₩49,594 | ₩48,239 | ₩49,527 | -0.14% | 845.2만 |
|---|
| 2026.06.26 | ₩49,902 | ₩50,667 | ₩49,661 | ₩50,010 | +0.22% | 1147.3만 |
|---|
| 2026.06.25 | ₩49,621 | ₩50,157 | ₩48,870 | ₩49,285 | -0.68% | 905.5만 |
|---|
| 2026.06.24 | ₩49,285 | ₩49,902 | ₩48,159 | ₩48,897 | -0.79% | 1553.5만 |
|---|
| 2026.06.23 | ₩52,276 | ₩52,343 | ₩50,895 | ₩51,203 | -2.05% | 861.2만 |
|---|
| 2026.06.22 | ₩53,322 | ₩54,167 | ₩53,188 | ₩53,832 | +0.96% | 751.8만 |
|---|
| 2026.06.18 | ₩55,441 | ₩56,621 | ₩53,268 | ₩54,100 | -2.42% | 1639.8만 |
|---|
| 2026.06.17 | ₩57,386 | ₩58,660 | ₩55,320 | ₩55,374 | -3.51% | 1476.3만 |
|---|
| 2026.06.16 | ₩56,729 | ₩57,895 | ₩56,514 | ₩57,359 | +1.11% | 1022.8만 |
|---|
| 2026.06.15 | ₩56,594 | ₩57,453 | ₩55,870 | ₩56,098 | -0.88% | 1215.6만 |
|---|
| 2026.06.12 | ₩53,081 | ₩54,234 | ₩52,343 | ₩53,912 | +1.57% | 1322.1만 |
|---|
| 2026.06.11 | ₩50,425 | ₩52,638 | ₩49,674 | ₩52,437 | +3.99% | 1572.3만 |
|---|
| 2026.06.10 | ₩51,042 | ₩52,021 | ₩49,755 | ₩49,876 | -2.29% | 1573.7만 |
|---|
| 2026.06.09 | ₩53,577 | ₩54,167 | ₩50,640 | ₩52,504 | -2.00% | 1563.4만 |
|---|
| 2026.06.08 | ₩53,134 | ₩53,564 | ₩52,853 | ₩52,920 | -0.40% | 1125.3만 |
|---|
| 2026.06.05 | ₩55,843 | ₩55,870 | ₩52,745 | ₩52,920 | -5.24% | 1793.6만 |
|---|
| 2026.06.04 | ₩56,661 | ₩58,284 | ₩56,648 | ₩57,386 | +1.28% | 1398만 |
|---|
| 2026.06.03 | ₩57,037 | ₩57,238 | ₩55,897 | ₩56,138 | -1.58% | 1103.1만 |
|---|
| 2026.06.02 | ₩57,037 | ₩57,936 | ₩56,393 | ₩57,936 | +1.58% | 1400만 |
|---|
| 2026.06.01 | ₩55,656 | ₩57,064 | ₩54,502 | ₩56,755 | +1.98% | 1258.8만 |
|---|
| 2026.05.29 | ₩55,830 | ₩57,681 | ₩55,535 | ₩57,064 | +2.21% | 1866.5만 |
|---|
| 2026.05.28 | ₩54,905 | ₩56,688 | ₩54,087 | ₩55,910 | +1.83% | 1310.8만 |
|---|
| 2026.05.27 | ₩55,361 | ₩56,299 | ₩55,240 | ₩55,320 | -0.07% | 869.3만 |
|---|
| 2026.05.26 | ₩55,656 | ₩56,501 | ₩55,615 | ₩56,460 | +1.45% | 1120.9만 |
|---|
| 2026.05.22 | ₩55,240 | ₩55,240 | ₩53,993 | ₩54,556 | -1.24% | 1100.7만 |
|---|
| 2026.05.21 | ₩53,872 | ₩56,125 | ₩53,778 | ₩55,361 | +2.76% | 1104.2만 |
|---|
| 2026.05.20 | ₩53,470 | ₩55,079 | ₩53,027 | ₩54,905 | +2.68% | 1083.8만 |
|---|
| 2026.05.19 | ₩53,751 | ₩54,020 | ₩52,531 | ₩52,973 | -1.45% | 1431.7만 |
|---|
| 2026.05.18 | ₩54,851 | ₩56,125 | ₩54,020 | ₩54,449 | -0.73% | 981.6만 |
|---|
| 2026.05.15 | ₩55,924 | ₩55,964 | ₩53,724 | ₩54,462 | -2.61% | 1582.8만 |
|---|
| 2026.05.14 | ₩59,907 | ₩60,068 | ₩57,828 | ₩57,882 | -3.38% | 1463.8만 |
|---|
| 2026.05.13 | ₩61,489 | ₩61,556 | ₩59,706 | ₩60,175 | -2.14% | 1489.6만 |
|---|
| 2026.05.12 | ₩62,160 | ₩62,522 | ₩59,397 | ₩61,489 | -1.08% | 1357.6만 |
|---|
| 2026.05.11 | ₩59,290 | ₩63,823 | ₩59,290 | ₩63,032 | +6.31% | 2385.6만 |
|---|
| 2026.05.08 | ₩56,822 | ₩58,311 | ₩56,742 | ₩57,842 | +1.79% | 1465.6만 |
|---|
| 2026.05.07 | ₩56,997 | ₩57,828 | ₩55,763 | ₩56,112 | -1.55% | 1905.2만 |
|---|
| 2026.05.06 | ₩54,046 | ₩55,817 | ₩53,952 | ₩55,763 | +3.18% | 1877.6만 |
|---|
| 2026.05.05 | ₩52,303 | ₩52,638 | ₩51,686 | ₩51,927 | -0.72% | 790.5만 |
|---|
| 2026.05.04 | ₩51,713 | ₩52,263 | ₩51,243 | ₩51,418 | -0.57% | 770.5만 |
|---|
| 2026.05.01 | ₩52,544 | ₩53,000 | ₩51,887 | ₩52,062 | -0.92% | 1184.2만 |
|---|
| 2026.04.30 | ₩52,920 | ₩53,041 | ₩51,914 | ₩52,759 | -0.30% | 1352.4만 |
|---|
| 2026.04.29 | ₩51,968 | ₩52,142 | ₩51,109 | ₩51,565 | -0.77% | 1689.9만 |
|---|
| 2026.04.28 | ₩53,456 | ₩53,456 | ₩51,847 | ₩52,531 | -1.73% | 1355.4만 |
|---|
| 2026.04.27 | ₩54,717 | ₩54,797 | ₩53,966 | ₩54,543 | -0.32% | 825.3만 |
|---|
| 2026.04.24 | ₩54,475 | ₩55,387 | ₩53,724 | ₩55,106 | +1.16% | 1187.8만 |
|---|
| 2026.04.23 | ₩53,993 | ₩54,744 | ₩52,839 | ₩53,912 | -0.15% | 1157.3만 |
|---|
| 2026.04.22 | ₩55,200 | ₩55,441 | ₩54,422 | ₩54,623 | -1.04% | 719.7만 |
|---|
| 2026.04.21 | ₩57,198 | ₩57,399 | ₩54,194 | ₩54,247 | -5.16% | 1273.6만 |
|---|
| 2026.04.20 | ₩57,345 | ₩57,855 | ₩56,447 | ₩57,614 | +0.47% | 798.3만 |
|---|
| 2026.04.17 | ₩57,211 | ₩58,821 | ₩57,211 | ₩58,070 | +1.50% | 962.2만 |
|---|
| 2026.04.16 | ₩57,882 | ₩58,271 | ₩56,782 | ₩56,863 | -1.76% | 754.4만 |
|---|
| 2026.04.15 | ₩58,391 | ₩59,075 | ₩57,493 | ₩57,761 | -1.08% | 886.5만 |
|---|
| 2026.04.14 | ₩58,405 | ₩59,156 | ₩58,070 | ₩58,767 | +0.62% | 866만 |
|---|
| 2026.04.13 | ₩57,681 | ₩58,351 | ₩56,889 | ₩57,694 | +0.02% | 864.5만 |
|---|
| 2026.04.10 | ₩57,533 | ₩58,901 | ₩57,533 | ₩58,405 | +1.52% | 973.5만 |
|---|
| 2026.04.09 | ₩57,171 | ₩58,164 | ₩56,366 | ₩56,903 | -0.47% | 1015.3만 |
|---|
| 2026.04.08 | ₩58,365 | ₩58,727 | ₩56,366 | ₩57,010 | -2.32% | 1233.8만 |
|---|
| 2026.04.07 | ₩55,079 | ₩55,562 | ₩53,564 | ₩55,495 | +0.75% | 1055.3만 |
|---|
| 2026.04.06 | ₩55,776 | ₩56,152 | ₩54,355 | ₩55,092 | -1.23% | 853.5만 |
|---|
| 2026.04.02 | ₩53,309 | ₩56,661 | ₩53,309 | ₩55,843 | +4.75% | 1264.3만 |
|---|
| 2026.04.01 | ₩56,192 | ₩57,238 | ₩55,615 | ₩56,594 | +0.72% | 1297.6만 |
|---|
| 2026.03.31 | ₩53,027 | ₩54,891 | ₩52,692 | ₩54,703 | +3.16% | 1458.9만 |
|---|
| 2026.03.30 | ₩52,611 | ₩53,255 | ₩50,948 | ₩51,565 | -1.99% | 1686.1만 |
|---|
| 2026.03.27 | ₩49,983 | ₩52,343 | ₩49,929 | ₩51,753 | +3.54% | 1369.2만 |
|---|
| 2026.03.26 | ₩50,761 | ₩52,437 | ₩50,103 | ₩50,264 | -0.98% | 1706.2만 |
|---|
| 2026.03.25 | ₩53,188 | ₩53,201 | ₩51,901 | ₩52,263 | -1.74% | 1210만 |
|---|
| 2026.03.24 | ₩49,889 | ₩51,498 | ₩49,178 | ₩51,002 | +2.23% | 1448.2만 |
|---|
| 2026.03.23 | ₩49,607 | ₩51,404 | ₩49,554 | ₩50,546 | +1.89% | 2257.3만 |
|---|
| 2026.03.20 | ₩51,310 | ₩51,512 | ₩48,950 | ₩49,808 | -2.93% | 2915.4만 |
|---|
| 2026.03.19 | ₩50,881 | ₩51,404 | ₩48,950 | ₩51,337 | +0.90% | 2937.9만 |
|---|
| 2026.03.18 | ₩55,159 | ₩55,441 | ₩53,805 | ₩54,261 | -1.63% | 1775.8만 |
|---|
| 2026.03.17 | ₩58,298 | ₩58,888 | ₩56,997 | ₩57,399 | -1.54% | 896.3만 |
|---|
| 2026.03.16 | ₩56,326 | ₩58,311 | ₩55,884 | ₩57,801 | +2.62% | 1279.3만 |
|---|
| 2026.03.13 | ₩59,223 | ₩59,625 | ₩56,433 | ₩56,782 | -4.12% | 1447.5만 |
|---|
| 2026.03.12 | ₩60,618 | ₩60,618 | ₩59,089 | ₩59,666 | -1.57% | 803.8만 |
|---|
| 2026.03.11 | ₩60,604 | ₩61,181 | ₩59,545 | ₩60,940 | +0.55% | 937.3만 |
|---|
| 2026.03.10 | ₩62,643 | ₩63,273 | ₩61,624 | ₩61,878 | -1.22% | 1190.4만 |
|---|
| 2026.03.09 | ₩59,116 | ₩61,610 | ₩57,734 | ₩61,436 | +3.92% | 1123.4만 |
|---|
| 2026.03.06 | ₩59,907 | ₩61,329 | ₩59,035 | ₩60,913 | +1.68% | 1066.5만 |
|---|
| 2026.03.05 | ₩61,650 | ₩61,838 | ₩59,518 | ₩60,832 | -1.33% | 1551.7만 |
|---|
| 2026.03.04 | ₩63,380 | ₩63,380 | ₩61,865 | ₩62,723 | -1.04% | 917.5만 |
|---|
| 2026.03.03 | ₩64,212 | ₩64,279 | ₩60,122 | ₩62,160 | -3.20% | 2259.9만 |
|---|
| 2026.03.02 | ₩68,222 | ₩68,772 | ₩65,754 | ₩67,793 | -0.63% | 1765.8만 |
|---|
| 2026.02.27 | ₩68,302 | ₩68,423 | ₩67,404 | ₩68,047 | -0.37% | 1480.9만 |
|---|
| 2026.02.26 | ₩66,130 | ₩67,726 | ₩65,620 | ₩67,524 | +2.11% | 1648만 |
|---|
| 2026.02.25 | ₩67,444 | ₩67,819 | ₩66,599 | ₩66,800 | -0.95% | 847.6만 |
|---|
| 2026.02.24 | ₩64,695 | ₩67,176 | ₩64,145 | ₩66,666 | +3.05% | 1079.3만 |
|---|
| 2026.02.23 | ₩64,976 | ₩67,001 | ₩64,842 | ₩66,009 | +1.59% | 1538만 |
|---|
| 2026.02.20 | ₩65,110 | ₩65,700 | ₩61,825 | ₩64,319 | -1.22% | 2258.9만 |
|---|
| 2026.02.19 | ₩64,440 | ₩65,338 | ₩63,930 | ₩65,110 | +1.04% | 1224만 |
|---|
| 2026.02.18 | ₩63,555 | ₩65,298 | ₩63,045 | ₩64,668 | +1.75% | 1089.1만 |
|---|
| 2026.02.17 | ₩62,294 | ₩63,380 | ₩60,430 | ₩62,562 | +0.43% | 2038.9만 |
|---|
| 2026.02.13 | ₩62,039 | ₩64,601 | ₩61,570 | ₩64,252 | +3.57% | 1707.4만 |
|---|
| 2026.02.12 | ₩64,319 | ₩64,319 | ₩60,846 | ₩60,859 | -5.38% | 2023.9만 |
|---|
| 2026.02.11 | ₩64,426 | ₩64,493 | ₩61,986 | ₩63,890 | -0.83% | 1458.1만 |
|---|
| 2026.02.10 | ₩62,361 | ₩63,568 | ₩62,066 | ₩62,965 | +0.97% | 1676.8만 |
|---|
| 2026.02.09 | ₩61,261 | ₩62,656 | ₩61,168 | ₩62,535 | +2.08% | 1243.6만 |
|---|
| 2026.02.06 | ₩60,202 | ₩61,489 | ₩60,148 | ₩60,564 | +0.60% | 1586.7만 |
|---|
| 2026.02.05 | ₩60,805 | ₩62,831 | ₩58,673 | ₩58,968 | -3.02% | 2681.7만 |
|---|
| 2026.02.04 | ₩65,097 | ₩65,513 | ₩60,390 | ₩63,514 | -2.43% | 1932.8만 |
|---|
| 2026.02.03 | ₩66,358 | ₩66,398 | ₩62,334 | ₩63,742 | -3.94% | 2410.4만 |
|---|
| 2026.02.02 | ₩60,966 | ₩63,099 | ₩60,510 | ₩62,267 | +2.13% | 2061.6만 |
|---|
| 2026.01.30 | ₩63,434 | ₩65,835 | ₩60,805 | ₩61,409 | -3.19% | 3120.4만 |
|---|
| 2026.01.29 | ₩72,594 | ₩73,345 | ₩66,961 | ₩69,804 | -3.84% | 2421.7만 |
|---|
| 2026.01.28 | ₩70,502 | ₩71,360 | ₩68,946 | ₩71,051 | +0.78% | 2183.8만 |
|---|
| 2026.01.27 | ₩69,093 | ₩69,979 | ₩66,881 | ₩69,965 | +1.26% | 1491.5만 |
|---|
| 2026.01.26 | ₩70,314 | ₩71,467 | ₩68,624 | ₩68,785 | -2.17% | 1923.2만 |
|---|
| 2026.01.23 | ₩66,599 | ₩68,517 | ₩66,398 | ₩68,503 | +2.86% | 1936.6만 |
|---|
| 2026.01.22 | ₩66,130 | ₩67,363 | ₩65,647 | ₩66,036 | -0.14% | 1634.9만 |
|---|
| 2026.01.21 | ₩67,913 | ₩68,128 | ₩65,633 | ₩65,808 | -3.10% | 1800.6만 |
|---|
| 2026.01.20 | ₩67,524 | ₩67,591 | ₩66,116 | ₩67,068 | -0.68% | 1714.6만 |
|---|
| 2026.01.16 | ₩66,089 | ₩66,331 | ₩64,386 | ₩65,352 | -1.12% | 1128.4만 |
|---|
| 2026.01.15 | ₩66,639 | ₩67,068 | ₩65,794 | ₩66,572 | -0.10% | 1061.3만 |
|---|
| 2026.01.14 | ₩67,618 | ₩67,739 | ₩66,210 | ₩66,988 | -0.93% | 1284.4만 |
|---|
| 2026.01.13 | ₩66,384 | ₩67,431 | ₩65,768 | ₩66,666 | +0.42% | 1289만 |
|---|
| 2026.01.12 | ₩65,982 | ₩66,706 | ₩65,660 | ₩65,754 | -0.35% | 1379.1만 |
|---|
| 2026.01.09 | ₩63,756 | ₩65,043 | ₩63,005 | ₩64,118 | +0.57% | 1382.1만 |
|---|
| 2026.01.08 | ₩61,986 | ₩63,742 | ₩61,691 | ₩63,622 | +2.64% | 1158.1만 |
|---|
| 2026.01.07 | ₩62,670 | ₩63,675 | ₩60,953 | ₩63,394 | +1.16% | 1581.3만 |
|---|
| 2026.01.06 | ₩61,852 | ₩64,038 | ₩61,691 | ₩64,024 | +3.51% | 1889.6만 |
|---|
| 2026.01.05 | ₩60,618 | ₩62,120 | ₩60,148 | ₩61,342 | +1.19% | 1130.8만 |
|---|
| 2026.01.02 | ₩59,210 | ₩59,317 | ₩57,185 | ₩59,116 | -0.16% | 1071.5만 |
|---|
| 2025.12.31 | ₩58,754 | ₩59,303 | ₩58,244 | ₩58,405 | -0.59% | 641.2만 |
|---|
| 2025.12.30 | ₩60,081 | ₩60,081 | ₩59,102 | ₩59,330 | -1.25% | 754.7만 |
|---|
| 2025.12.29 | ₩58,660 | ₩60,256 | ₩58,070 | ₩59,035 | +0.64% | 1214.1만 |
|---|
| 2025.12.26 | ₩61,583 | ₩61,986 | ₩61,101 | ₩61,972 | +0.63% | 708.7만 |
|---|
| 2025.12.24 | ₩60,940 | ₩61,275 | ₩60,363 | ₩60,953 | +0.02% | 473.9만 |
|---|
| 2025.12.23 | ₩61,422 | ₩61,959 | ₩60,564 | ₩61,194 | -0.37% | 907.1만 |
|---|
| 2025.12.22 | ₩61,355 | ₩62,294 | ₩60,363 | ₩61,141 | -0.35% | 1243.5만 |
|---|
| 2025.12.19 | ₩58,955 | ₩60,926 | ₩58,955 | ₩59,987 | +1.75% | 2318.6만 |
|---|
| 2025.12.18 | ₩58,029 | ₩59,518 | ₩57,815 | ₩58,834 | +1.39% | 1166.8만 |
|---|
| 2025.12.17 | ₩58,485 | ₩59,062 | ₩57,426 | ₩58,432 | -0.09% | 1073.3만 |
|---|
| 2025.12.16 | ₩58,190 | ₩58,955 | ₩57,091 | ₩57,573 | -1.06% | 1052.3만 |
|---|
| 2025.12.15 | ₩58,485 | ₩59,344 | ₩57,654 | ₩58,123 | -0.62% | 1298.9만 |
|---|
| 2025.12.12 | ₩58,821 | ₩59,102 | ₩56,380 | ₩57,788 | -1.76% | 1768.1만 |
|---|
| 2025.12.11 | ₩55,656 | ₩58,928 | ₩55,146 | ₩57,868 | +3.98% | 1761.7만 |
|---|
| 2025.12.10 | ₩54,717 | ₩56,273 | ₩54,073 | ₩56,004 | +2.35% | 1534.6만 |
|---|
| 2025.12.09 | ₩53,859 | ₩54,972 | ₩53,818 | ₩54,864 | +1.87% | 781.8만 |
|---|
| 2025.12.08 | ₩55,186 | ₩55,253 | ₩53,671 | ₩53,671 | -2.75% | 969.7만 |
|---|
| 2025.12.05 | ₩55,522 | ₩56,433 | ₩54,797 | ₩55,039 | -0.87% | 1020.9만 |
|---|
| 2025.12.04 | ₩53,912 | ₩55,119 | ₩53,859 | ₩54,864 | +1.77% | 861.6만 |
|---|
| 2025.12.03 | ₩55,468 | ₩56,004 | ₩54,288 | ₩54,315 | -2.08% | 946.4만 |
|---|
| 2025.12.02 | ₩56,138 | ₩57,010 | ₩53,926 | ₩55,025 | -1.98% | 1575.4만 |
|---|
| 2025.12.01 | ₩56,822 | ₩57,775 | ₩56,031 | ₩56,769 | -0.09% | 2779.9만 |
|---|
| 2025.11.28 | ₩54,958 | ₩55,951 | ₩54,583 | ₩55,441 | +0.88% | 1093.5만 |
|---|
| 2025.11.26 | ₩52,920 | ₩55,092 | ₩52,826 | ₩54,958 | +3.85% | 2519.8만 |
|---|
| 2025.11.25 | ₩52,839 | ₩53,590 | ₩52,088 | ₩52,464 | -0.71% | 1676.7만 |
|---|
| 2025.11.24 | ₩50,345 | ₩53,161 | ₩50,197 | ₩53,027 | +5.33% | 2550.8만 |
|---|
| 2025.11.21 | ₩48,427 | ₩50,559 | ₩47,877 | ₩49,017 | +1.22% | 1576.8만 |
|---|
| 2025.11.20 | ₩50,600 | ₩51,163 | ₩48,092 | ₩48,280 | -4.59% | 1770.9만 |
|---|
| 2025.11.19 | ₩51,538 | ₩52,008 | ₩50,425 | ₩50,600 | -1.82% | 1665.3만 |
|---|
| 2025.11.18 | ₩50,694 | ₩51,391 | ₩49,312 | ₩50,613 | -0.16% | 3028.3만 |
|---|
| 2025.11.17 | ₩49,460 | ₩51,176 | ₩49,272 | ₩49,567 | +0.22% | 2780.8만 |
|---|
| 2025.11.14 | ₩47,126 | ₩50,600 | ₩46,898 | ₩49,661 | +5.38% | 3180.9만 |
|---|
| 2025.11.13 | ₩50,171 | ₩50,452 | ₩48,387 | ₩48,843 | -2.65% | 1947.5만 |
|---|
| 2025.11.12 | ₩48,025 | ₩50,425 | ₩47,850 | ₩50,063 | +4.24% | 2215.7만 |
|---|
| 2025.11.11 | ₩47,193 | ₩48,266 | ₩46,563 | ₩48,025 | +1.76% | 1444.4만 |
|---|
| 2025.11.10 | ₩46,536 | ₩47,864 | ₩45,678 | ₩46,670 | +0.29% | 2719.1만 |
|---|
| 2025.11.07 | ₩43,693 | ₩44,417 | ₩43,157 | ₩44,377 | +1.57% | 1375.8만 |
|---|
| 2025.11.06 | ₩44,122 | ₩44,726 | ₩43,465 | ₩43,653 | -1.06% | 1133.1만 |
|---|
| 2025.11.05 | ₩43,090 | ₩43,988 | ₩43,049 | ₩43,975 | +2.05% | 951만 |
|---|
| 2025.11.04 | ₩43,009 | ₩43,358 | ₩42,392 | ₩42,473 | -1.25% | 1149.5만 |
|---|
| 2025.11.03 | ₩43,867 | ₩44,618 | ₩43,532 | ₩44,337 | +1.07% | 973.7만 |
|---|
| 2025.10.31 | ₩44,337 | ₩44,431 | ₩43,371 | ₩43,988 | -0.79% | 986.8만 |
|---|
| 2025.10.30 | ₩43,049 | ₩44,390 | ₩42,754 | ₩44,337 | +2.99% | 1360.4만 |
|---|
| 2025.10.29 | ₩43,411 | ₩43,519 | ₩42,647 | ₩42,996 | -0.96% | 1548.2만 |
|---|
| 2025.10.28 | ₩41,641 | ₩42,862 | ₩41,614 | ₩42,701 | +2.54% | 1566.3만 |
|---|
| 2025.10.27 | ₩42,057 | ₩42,915 | ₩41,547 | ₩42,701 | +1.53% | 2148.2만 |
|---|
| 2025.10.24 | ₩41,923 | ₩44,913 | ₩41,762 | ₩43,559 | +3.90% | 3191.1만 |
|---|
| 2025.10.23 | ₩43,398 | ₩43,559 | ₩42,768 | ₩42,835 | -1.30% | 1667.4만 |
|---|
| 2025.10.22 | ₩40,971 | ₩42,499 | ₩40,702 | ₩42,285 | +3.21% | 2876.8만 |
|---|
| 2025.10.21 | ₩43,291 | ₩43,639 | ₩41,976 | ₩42,245 | -2.42% | 2572.2만 |
|---|
| 2025.10.20 | ₩46,053 | ₩46,724 | ₩45,182 | ₩46,576 | +1.14% | 1587만 |
|---|
| 2025.10.17 | ₩46,912 | ₩46,912 | ₩43,841 | ₩44,699 | -4.72% | 2596만 |
|---|
| 2025.10.16 | ₩47,220 | ₩48,816 | ₩46,818 | ₩47,810 | +1.25% | 2184.1만 |
|---|
| 2025.10.15 | ₩45,262 | ₩46,563 | ₩45,208 | ₩46,509 | +2.76% | 2225.1만 |
|---|
| 2025.10.14 | ₩44,350 | ₩45,329 | ₩44,243 | ₩44,659 | +0.70% | 1384.6만 |
|---|
| 2025.10.13 | ₩45,222 | ₩45,490 | ₩44,404 | ₩44,820 | -0.89% | 1195.9만 |
|---|
| 2025.10.10 | ₩44,525 | ₩44,525 | ₩43,546 | ₩43,908 | -1.39% | 1843.4만 |
|---|