시장 데이터를 불러오는 중
전체 종목
Credicorp Ltd. Common Stock 과거 주가
Credicorp Ltd. Common Stock · BAP · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Credicorp Ltd. Common Stock · BAP · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩510,049 | ₩514,998 | ₩506,964 | ₩511,256 | +0.24% | 25.9만 |
| 2026.10.08 | ₩499,534 | ₩516,701 | ₩499,534 | ₩510,143 | +2.12% | 34.2만 |
| 2026.10.07 | ₩505,610 | ₩510,559 | ₩504,255 | ₩504,416 | -0.24% | 20만 |
| 2026.10.06 | ₩510,666 | ₩521,703 | ₩510,666 | ₩516,527 | +1.15% | 28만 |
| 2026.10.05 | ₩504,765 | ₩514,488 | ₩503,075 | ₩507,045 | +0.45% | 40만 |
| 2026.10.02 | ₩502,928 | ₩513,616 | ₩496,597 | ₩500,661 | -0.45% | 24.7만 |
| 2026.10.01 | ₩507,072 | ₩510,787 | ₩500,782 | ₩507,420 | +0.07% | 50.4만 |
| 2026.09.30 | ₩515,655 | ₩517,264 | ₩508,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,459 |
| -1.20% |
| 36.7만 |
| 2026.09.29 | ₩523,045 | ₩523,729 | ₩514,676 | ₩515,038 | -1.53% | 35.1만 |
|---|
| 2026.09.28 | ₩508,292 | ₩521,489 | ₩508,292 | ₩517,613 | +1.83% | 19.7만 |
|---|
| 2026.09.25 | ₩515,051 | ₩521,167 | ₩511,404 | ₩517,895 | +0.55% | 21.1만 |
|---|
| 2026.09.24 | ₩520,845 | ₩520,845 | ₩508,882 | ₩513,670 | -1.38% | 20.1만 |
|---|
| 2026.09.23 | ₩523,434 | ₩528,382 | ₩516,849 | ₩516,849 | -1.26% | 23.8만 |
|---|
| 2026.09.22 | ₩522,280 | ₩529,750 | ₩514,421 | ₩527,363 | +0.97% | 18.1만 |
|---|
| 2026.09.21 | ₩518,230 | ₩525,673 | ₩513,737 | ₩523,004 | +0.92% | 19.6만 |
|---|
| 2026.09.18 | ₩512,785 | ₩517,439 | ₩508,829 | ₩512,087 | -0.14% | 49.9만 |
|---|
| 2026.09.17 | ₩513,724 | ₩516,996 | ₩504,899 | ₩514,944 | +0.24% | 33.9만 |
|---|
| 2026.09.16 | ₩505,033 | ₩519,075 | ₩504,269 | ₩511,162 | +1.21% | 54만 |
|---|
| 2026.09.15 | ₩504,698 | ₩509,392 | ₩495,833 | ₩500,111 | -0.91% | 38.5만 |
|---|
| 2026.09.14 | ₩504,148 | ₩510,304 | ₩500,527 | ₩504,322 | +0.03% | 22.2만 |
|---|
| 2026.09.11 | ₩515,387 | ₩517,305 | ₩504,550 | ₩506,817 | -1.66% | 24.9만 |
|---|
| 2026.09.10 | ₩501,707 | ₩509,526 | ₩497,429 | ₩508,882 | +1.43% | 53.9만 |
|---|
| 2026.09.09 | ₩504,041 | ₩510,746 | ₩501,627 | ₩503,611 | -0.09% | 48.8만 |
|---|
| 2026.09.08 | ₩514,823 | ₩516,728 | ₩503,719 | ₩505,932 | -1.73% | 57.9만 |
|---|
| 2026.09.04 | ₩510,076 | ₩516,688 | ₩509,794 | ₩513,026 | +0.58% | 14.9만 |
|---|
| 2026.09.03 | ₩512,396 | ₩517,948 | ₩506,562 | ₩515,253 | +0.56% | 21.5만 |
|---|
| 2026.09.02 | ₩502,834 | ₩514,743 | ₩499,601 | ₩509,043 | +1.23% | 27.9만 |
|---|
| 2026.09.01 | ₩490,884 | ₩502,083 | ₩488,832 | ₩499,601 | +1.78% | 29.4만 |
|---|
| 2026.08.31 | ₩499,548 | ₩500,876 | ₩490,388 | ₩491,367 | -1.64% | 38.9만 |
|---|
| 2026.08.28 | ₩506,669 | ₩506,669 | ₩493,486 | ₩494,076 | -2.49% | 55.5만 |
|---|
| 2026.08.27 | ₩510,961 | ₩513,670 | ₩499,025 | ₩500,513 | -2.04% | 31.1만 |
|---|
| 2026.08.26 | ₩513,496 | ₩517,640 | ₩510,813 | ₩513,053 | -0.09% | 24.1만 |
|---|
| 2026.08.25 | ₩511,699 | ₩514,582 | ₩503,209 | ₩514,059 | +0.46% | 21.5만 |
|---|
| 2026.08.24 | ₩508,413 | ₩511,699 | ₩503,169 | ₩509,284 | +0.17% | 19.9만 |
|---|
| 2026.08.21 | ₩503,048 | ₩509,405 | ₩501,211 | ₩508,252 | +1.03% | 19.3만 |
|---|
| 2026.08.20 | ₩493,727 | ₩506,830 | ₩493,727 | ₩496,503 | +0.56% | 29.9만 |
|---|
| 2026.08.19 | ₩498,877 | ₩510,129 | ₩490,294 | ₩494,854 | -0.81% | 25.8만 |
|---|
| 2026.08.18 | ₩504,550 | ₩522,642 | ₩490,562 | ₩494,130 | -2.07% | 35만 |
|---|
| 2026.08.17 | ₩516,647 | ₩526,250 | ₩503,611 | ₩507,326 | -1.80% | 44만 |
|---|
| 2026.08.14 | ₩515,400 | ₩525,941 | ₩504,269 | ₩518,163 | +0.54% | 45.5만 |
|---|
| 2026.08.13 | ₩501,224 | ₩508,882 | ₩496,973 | ₩503,115 | +0.38% | 33.9만 |
|---|
| 2026.08.12 | ₩511,162 | ₩515,574 | ₩499,105 | ₩499,199 | -2.34% | 27.4만 |
|---|
| 2026.08.11 | ₩516,339 | ₩521,703 | ₩502,512 | ₩505,610 | -2.08% | 30.6만 |
|---|
| 2026.08.10 | ₩515,990 | ₩526,424 | ₩511,873 | ₩512,597 | -0.66% | 21.1만 |
|---|
| 2026.08.07 | ₩526,827 | ₩531,118 | ₩516,929 | ₩518,927 | -1.50% | 21만 |
|---|
| 2026.08.06 | ₩530,555 | ₩535,464 | ₩524,708 | ₩526,491 | -0.77% | 16.8만 |
|---|
| 2026.08.05 | ₩525,043 | ₩537,757 | ₩525,043 | ₩529,589 | +0.87% | 20.5만 |
|---|
| 2026.08.04 | ₩527,967 | ₩537,274 | ₩524,104 | ₩525,888 | -0.39% | 31.6만 |
|---|
| 2026.08.03 | ₩531,185 | ₩539,044 | ₩526,840 | ₩530,810 | -0.07% | 27만 |
|---|
| 2026.07.31 | ₩548,929 | ₩554,226 | ₩536,778 | ₩537,234 | -2.13% | 34.9만 |
|---|
| 2026.07.30 | ₩523,165 | ₩540,265 | ₩523,165 | ₩539,500 | +3.12% | 41.2만 |
|---|
| 2026.07.29 | ₩523,863 | ₩525,566 | ₩510,210 | ₩514,904 | -1.71% | 20.1만 |
|---|
| 2026.07.28 | ₩511,068 | ₩527,323 | ₩511,068 | ₩521,636 | +2.07% | 20만 |
|---|
| 2026.07.27 | ₩526,102 | ₩530,542 | ₩514,984 | ₩524,372 | -0.33% | 17.6만 |
|---|
| 2026.07.24 | ₩525,083 | ₩528,758 | ₩517,761 | ₩520,926 | -0.79% | 16.3만 |
|---|
| 2026.07.23 | ₩523,554 | ₩527,095 | ₩516,500 | ₩519,866 | -0.70% | 17만 |
|---|
| 2026.07.22 | ₩525,204 | ₩528,771 | ₩517,948 | ₩527,967 | +0.53% | 70.4만 |
|---|
| 2026.07.21 | ₩526,599 | ₩531,293 | ₩522,763 | ₩524,520 | -0.39% | 28.1만 |
|---|
| 2026.07.20 | ₩523,635 | ₩533,345 | ₩517,828 | ₩518,820 | -0.92% | 24.1만 |
|---|
| 2026.07.17 | ₩512,315 | ₩527,578 | ₩506,213 | ₩523,822 | +2.25% | 25.3만 |
|---|
| 2026.07.16 | ₩526,263 | ₩531,775 | ₩519,128 | ₩519,611 | -1.26% | 36.7만 |
|---|
| 2026.07.15 | ₩527,926 | ₩536,308 | ₩525,848 | ₩534,042 | +1.16% | 25.7만 |
|---|
| 2026.07.14 | ₩528,731 | ₩532,634 | ₩522,642 | ₩526,049 | -0.51% | 26만 |
|---|
| 2026.07.13 | ₩538,079 | ₩540,882 | ₩520,094 | ₩521,999 | -2.99% | 21만 |
|---|
| 2026.07.10 | ₩531,038 | ₩539,393 | ₩528,557 | ₩537,542 | +1.22% | 20.5만 |
|---|
| 2026.07.09 | ₩513,388 | ₩529,415 | ₩507,300 | ₩525,620 | +2.38% | 32.4만 |
|---|
| 2026.07.08 | ₩515,722 | ₩521,824 | ₩505,060 | ₩511,605 | -0.80% | 29.1만 |
|---|
| 2026.07.07 | ₩522,508 | ₩528,409 | ₩517,492 | ₩518,310 | -0.80% | 25.1만 |
|---|
| 2026.07.06 | ₩530,448 | ₩534,552 | ₩522,320 | ₩526,156 | -0.81% | 27.4만 |
|---|
| 2026.07.02 | ₩524,131 | ₩531,601 | ₩521,610 | ₩524,667 | +0.10% | 24.5만 |
|---|
| 2026.07.01 | ₩518,310 | ₩535,624 | ₩515,333 | ₩519,021 | +0.14% | 40.6만 |
|---|
| 2026.06.30 | ₩516,339 | ₩528,758 | ₩516,339 | ₩522,481 | +1.19% | 38.1만 |
|---|
| 2026.06.29 | ₩511,739 | ₩522,642 | ₩509,083 | ₩515,990 | +0.83% | 26.4만 |
|---|
| 2026.06.26 | ₩510,733 | ₩524,667 | ₩509,647 | ₩515,132 | +0.86% | 27.5만 |
|---|
| 2026.06.25 | ₩508,493 | ₩523,299 | ₩497,898 | ₩510,183 | +0.33% | 43.5만 |
|---|
| 2026.06.24 | ₩497,818 | ₩517,197 | ₩494,545 | ₩504,926 | +1.43% | 49.2만 |
|---|
| 2026.06.23 | ₩503,397 | ₩507,554 | ₩494,250 | ₩494,572 | -1.75% | 47.3만 |
|---|
| 2026.06.22 | ₩513,777 | ₩523,045 | ₩507,595 | ₩510,398 | -0.66% | 43.2만 |
|---|
| 2026.06.18 | ₩534,471 | ₩534,471 | ₩510,398 | ₩513,335 | -3.95% | 67.5만 |
|---|
| 2026.06.17 | ₩502,713 | ₩531,132 | ₩502,713 | ₩518,941 | +3.23% | 56.9만 |
|---|
| 2026.06.16 | ₩489,892 | ₩494,156 | ₩484,500 | ₩488,550 | -0.27% | 47.5만 |
|---|
| 2026.06.15 | ₩495,779 | ₩502,284 | ₩481,912 | ₩485,922 | -1.99% | 65.4만 |
|---|
| 2026.06.12 | ₩502,217 | ₩505,301 | ₩494,358 | ₩495,618 | -1.31% | 30.9만 |
|---|
| 2026.06.11 | ₩488,725 | ₩502,713 | ₩485,560 | ₩494,049 | +1.09% | 73만 |
|---|
| 2026.06.10 | ₩465,161 | ₩477,285 | ₩460,561 | ₩471,625 | +1.39% | 67.5만 |
|---|
| 2026.06.09 | ₩458,268 | ₩491,152 | ₩454,767 | ₩468,876 | +2.31% | 142.7만 |
|---|
| 2026.06.08 | ₩426,469 | ₩430,479 | ₩401,001 | ₩429,017 | +0.60% | 157.9만 |
|---|
| 2026.06.05 | ₩432,343 | ₩435,012 | ₩416,759 | ₩432,518 | +0.04% | 120.5만 |
|---|
| 2026.06.04 | ₩443,247 | ₩447,619 | ₩435,871 | ₩437,922 | -1.20% | 68만 |
|---|
| 2026.06.03 | ₩455,424 | ₩460,427 | ₩439,116 | ₩439,116 | -3.58% | 82.2만 |
|---|
| 2026.06.02 | ₩456,765 | ₩462,532 | ₩452,206 | ₩461,258 | +0.98% | 25.6만 |
|---|
| 2026.06.01 | ₩455,384 | ₩461,084 | ₩450,288 | ₩456,739 | +0.30% | 30.8만 |
|---|
| 2026.05.29 | ₩457,047 | ₩466,234 | ₩452,863 | ₩459,515 | +0.54% | 79.2만 |
|---|
| 2026.05.28 | ₩463,726 | ₩463,726 | ₩451,723 | ₩457,999 | -1.23% | 68.5만 |
|---|
| 2026.05.27 | ₩471,062 | ₩475,313 | ₩460,118 | ₩467,039 | -0.85% | 34.6만 |
|---|
| 2026.05.26 | ₩452,367 | ₩474,240 | ₩450,771 | ₩471,746 | +4.28% | 31만 |
|---|
| 2026.05.22 | ₩461,996 | ₩469,399 | ₩445,996 | ₩448,343 | -2.96% | 45.5만 |
|---|
| 2026.05.21 | ₩444,481 | ₩463,726 | ₩441,114 | ₩461,352 | +3.80% | 53.2만 |
|---|
| 2026.05.20 | ₩420,273 | ₩450,020 | ₩420,273 | ₩446,962 | +6.35% | 66.9만 |
|---|
| 2026.05.19 | ₩410,966 | ₩424,565 | ₩407,532 | ₩423,519 | +3.05% | 64.9만 |
|---|
| 2026.05.18 | ₩405,145 | ₩416,129 | ₩402,342 | ₩407,519 | +0.59% | 33.8만 |
|---|
| 2026.05.15 | ₩431,713 | ₩454,459 | ₩420,783 | ₩424,216 | -1.74% | 66.8만 |
|---|
| 2026.05.14 | ₩426,335 | ₩441,262 | ₩423,800 | ₩439,478 | +3.08% | 57.6만 |
|---|
| 2026.05.13 | ₩433,631 | ₩435,522 | ₩418,436 | ₩426,053 | -1.75% | 50.3만 |
|---|
| 2026.05.12 | ₩428,494 | ₩437,413 | ₩425,919 | ₩434,288 | +1.35% | 30.3만 |
|---|
| 2026.05.11 | ₩443,367 | ₩446,774 | ₩431,217 | ₩432,410 | -2.47% | 31.8만 |
|---|
| 2026.05.08 | ₩438,016 | ₩446,331 | ₩434,194 | ₩443,247 | +1.19% | 45.3만 |
|---|
| 2026.05.07 | ₩436,139 | ₩441,222 | ₩428,052 | ₩431,539 | -1.05% | 28.5만 |
|---|
| 2026.05.06 | ₩435,871 | ₩440,511 | ₩426,402 | ₩437,949 | +0.48% | 30.4만 |
|---|
| 2026.05.05 | ₩432,115 | ₩436,058 | ₩425,530 | ₩427,019 | -1.18% | 33.2만 |
|---|
| 2026.05.04 | ₩431,552 | ₩434,529 | ₩426,255 | ₩429,138 | -0.56% | 19.4만 |
|---|
| 2026.05.01 | ₩433,524 | ₩438,687 | ₩430,814 | ₩431,807 | -0.40% | 14.3만 |
|---|
| 2026.04.30 | ₩430,184 | ₩437,037 | ₩425,436 | ₩434,757 | +1.06% | 18.9만 |
|---|
| 2026.04.29 | ₩430,600 | ₩436,085 | ₩422,794 | ₩426,563 | -0.94% | 19.3만 |
|---|
| 2026.04.28 | ₩427,690 | ₩430,130 | ₩424,162 | ₩430,130 | +0.57% | 31만 |
|---|
| 2026.04.27 | ₩434,060 | ₩437,627 | ₩424,364 | ₩429,084 | -1.15% | 28.9만 |
|---|
| 2026.04.24 | ₩433,188 | ₩443,582 | ₩429,661 | ₩434,060 | +0.20% | 31.5만 |
|---|
| 2026.04.23 | ₩447,941 | ₩451,589 | ₩431,203 | ₩433,845 | -3.15% | 38.5만 |
|---|
| 2026.04.22 | ₩452,380 | ₩454,646 | ₩442,482 | ₩448,571 | -0.84% | 38.9만 |
|---|
| 2026.04.21 | ₩452,916 | ₩463,672 | ₩443,877 | ₩446,895 | -1.33% | 25.6만 |
|---|
| 2026.04.20 | ₩442,469 | ₩455,773 | ₩439,237 | ₩450,422 | +1.80% | 33.3만 |
|---|
| 2026.04.17 | ₩457,624 | ₩468,487 | ₩440,457 | ₩445,178 | -2.72% | 71.8만 |
|---|
| 2026.04.16 | ₩426,643 | ₩457,289 | ₩423,867 | ₩456,283 | +6.95% | 104.6만 |
|---|
| 2026.04.15 | ₩480,396 | ₩480,396 | ₩421,815 | ₩424,457 | -11.64% | 132.9만 |
|---|
| 2026.04.14 | ₩486,123 | ₩486,123 | ₩474,817 | ₩479,578 | -1.35% | 34.7만 |
|---|
| 2026.04.13 | ₩471,411 | ₩490,133 | ₩465,885 | ₩484,608 | +2.80% | 64.4만 |
|---|
| 2026.04.10 | ₩473,597 | ₩481,000 | ₩465,134 | ₩468,621 | -1.05% | 29.2만 |
|---|
| 2026.04.09 | ₩469,533 | ₩476,024 | ₩464,182 | ₩472,577 | +0.65% | 43.5만 |
|---|
| 2026.04.08 | ₩466,355 | ₩478,787 | ₩466,355 | ₩472,417 | +1.30% | 33.8만 |
|---|
| 2026.04.07 | ₩451,857 | ₩454,821 | ₩445,875 | ₩452,554 | +0.15% | 19.7만 |
|---|
| 2026.04.06 | ₩455,304 | ₩461,178 | ₩452,313 | ₩454,418 | -0.19% | 18.1만 |
|---|
| 2026.04.02 | ₩447,351 | ₩460,829 | ₩443,139 | ₩455,961 | +1.92% | 17.6만 |
|---|
| 2026.04.01 | ₩463,900 | ₩466,717 | ₩457,289 | ₩457,677 | -1.34% | 29.5만 |
|---|
| 2026.03.31 | ₩437,909 | ₩456,001 | ₩429,339 | ₩454,888 | +3.88% | 47만 |
|---|
| 2026.03.30 | ₩434,409 | ₩434,409 | ₩424,739 | ₩428,400 | -1.38% | 28.5만 |
|---|
| 2026.03.27 | ₩440,511 | ₩442,429 | ₩428,856 | ₩432,424 | -1.84% | 38.4만 |
|---|
| 2026.03.26 | ₩449,537 | ₩456,256 | ₩440,484 | ₩440,618 | -1.98% | 24만 |
|---|
| 2026.03.25 | ₩449,443 | ₩457,423 | ₩445,647 | ₩454,512 | +1.13% | 34.3만 |
|---|
| 2026.03.24 | ₩433,215 | ₩445,889 | ₩433,215 | ₩442,898 | +2.24% | 27만 |
|---|
| 2026.03.23 | ₩443,756 | ₩453,989 | ₩438,539 | ₩442,348 | -0.32% | 32.6만 |
|---|
| 2026.03.20 | ₩437,560 | ₩441,423 | ₩428,400 | ₩431,364 | -1.42% | 52.6만 |
|---|
| 2026.03.19 | ₩425,611 | ₩441,597 | ₩422,473 | ₩440,323 | +3.46% | 31.3만 |
|---|
| 2026.03.18 | ₩448,719 | ₩453,815 | ₩433,671 | ₩434,583 | -3.15% | 29만 |
|---|
| 2026.03.17 | ₩452,782 | ₩457,409 | ₩446,412 | ₩448,719 | -0.90% | 34.2만 |
|---|
| 2026.03.16 | ₩443,233 | ₩450,020 | ₩433,792 | ₩446,144 | +0.66% | 22.9만 |
|---|
| 2026.03.13 | ₩441,879 | ₩448,236 | ₩434,583 | ₩436,782 | -1.15% | 43.2만 |
|---|
| 2026.03.12 | ₩439,411 | ₩445,071 | ₩435,267 | ₩436,139 | -0.74% | 42.2만 |
|---|
| 2026.03.11 | ₩453,118 | ₩457,503 | ₩445,849 | ₩452,782 | -0.07% | 17.3만 |
|---|
| 2026.03.10 | ₩446,372 | ₩463,739 | ₩441,637 | ₩457,704 | +2.54% | 38.8만 |
|---|
| 2026.03.09 | ₩437,440 | ₩442,308 | ₩428,762 | ₩442,040 | +1.05% | 25.1만 |
|---|
| 2026.03.06 | ₩445,822 | ₩449,979 | ₩434,623 | ₩443,341 | -0.56% | 61.6만 |
|---|
| 2026.03.05 | ₩448,678 | ₩454,955 | ₩436,407 | ₩448,182 | -0.11% | 35.2만 |
|---|
| 2026.03.04 | ₩449,644 | ₩458,174 | ₩446,814 | ₩454,955 | +1.18% | 35.2만 |
|---|
| 2026.03.03 | ₩461,111 | ₩466,690 | ₩441,785 | ₩446,170 | -3.24% | 89.1만 |
|---|
| 2026.03.02 | ₩459,260 | ₩473,865 | ₩454,539 | ₩473,342 | +3.07% | 25.2만 |
|---|
| 2026.02.27 | ₩475,072 | ₩482,207 | ₩463,967 | ₩464,544 | -2.22% | 80.2만 |
|---|
| 2026.02.26 | ₩473,785 | ₩479,203 | ₩466,502 | ₩476,748 | +0.63% | 37.4만 |
|---|
| 2026.02.25 | ₩472,497 | ₩483,924 | ₩472,497 | ₩476,292 | +0.80% | 48.9만 |
|---|
| 2026.02.24 | ₩465,644 | ₩472,671 | ₩457,517 | ₩472,658 | +1.51% | 48.9만 |
|---|
| 2026.02.23 | ₩472,350 | ₩474,670 | ₩460,762 | ₩461,982 | -2.19% | 21.9만 |
|---|
| 2026.02.20 | ₩469,855 | ₩472,336 | ₩456,470 | ₩469,734 | -0.03% | 47.9만 |
|---|
| 2026.02.19 | ₩462,036 | ₩469,922 | ₩457,195 | ₩468,594 | +1.42% | 71.5만 |
|---|
| 2026.02.18 | ₩452,367 | ₩465,979 | ₩450,476 | ₩464,034 | +2.58% | 51.5만 |
|---|
| 2026.02.17 | ₩445,647 | ₩452,742 | ₩436,729 | ₩446,841 | +0.27% | 91.3만 |
|---|
| 2026.02.13 | ₩434,865 | ₩447,699 | ₩426,684 | ₩442,321 | +1.71% | 112.2만 |
|---|
| 2026.02.12 | ₩461,299 | ₩464,356 | ₩455,210 | ₩457,396 | -0.85% | 57만 |
|---|
| 2026.02.11 | ₩471,263 | ₩472,752 | ₩460,413 | ₩460,923 | -2.19% | 67만 |
|---|
| 2026.02.10 | ₩479,618 | ₩482,810 | ₩464,826 | ₩467,441 | -2.54% | 63.4만 |
|---|
| 2026.02.09 | ₩474,871 | ₩480,678 | ₩470,459 | ₩478,438 | +0.75% | 91.8만 |
|---|
| 2026.02.06 | ₩483,213 | ₩488,939 | ₩471,585 | ₩473,825 | -1.94% | 80.3만 |
|---|
| 2026.02.05 | ₩481,335 | ₩486,150 | ₩471,625 | ₩477,982 | -0.70% | 55.9만 |
|---|
| 2026.02.04 | ₩501,801 | ₩505,677 | ₩481,657 | ₩487,679 | -2.81% | 40.7만 |
|---|
| 2026.02.03 | ₩499,990 | ₩509,901 | ₩496,222 | ₩503,263 | +0.65% | 92.6만 |
|---|
| 2026.02.02 | ₩476,561 | ₩494,586 | ₩474,482 | ₩493,419 | +3.54% | 32.7만 |
|---|
| 2026.01.30 | ₩483,226 | ₩486,043 | ₩472,001 | ₩478,559 | -0.97% | 97.3만 |
|---|
| 2026.01.29 | ₩484,152 | ₩490,079 | ₩474,750 | ₩490,079 | +1.22% | 49.5만 |
|---|
| 2026.01.28 | ₩477,647 | ₩481,764 | ₩466,878 | ₩480,370 | +0.57% | 54만 |
|---|
| 2026.01.27 | ₩473,181 | ₩482,623 | ₩471,196 | ₩477,647 | +0.94% | 115.2만 |
|---|
| 2026.01.26 | ₩459,904 | ₩470,204 | ₩459,072 | ₩468,058 | +1.77% | 82.5만 |
|---|
| 2026.01.23 | ₩457,999 | ₩462,023 | ₩450,476 | ₩461,795 | +0.83% | 42.5만 |
|---|
| 2026.01.22 | ₩447,418 | ₩458,066 | ₩446,130 | ₩456,806 | +2.10% | 56.3만 |
|---|
| 2026.01.21 | ₩438,808 | ₩447,176 | ₩437,547 | ₩446,050 | +1.65% | 39.7만 |
|---|
| 2026.01.20 | ₩427,810 | ₩440,444 | ₩427,488 | ₩438,459 | +2.49% | 37만 |
|---|
| 2026.01.16 | ₩425,128 | ₩432,759 | ₩423,814 | ₩431,619 | +1.53% | 35.4만 |
|---|
| 2026.01.15 | ₩427,676 | ₩432,880 | ₩426,295 | ₩427,529 | -0.03% | 62.8만 |
|---|
| 2026.01.14 | ₩419,777 | ₩426,737 | ₩418,851 | ₩425,128 | +1.27% | 32.4만 |
|---|
| 2026.01.13 | ₩413,527 | ₩418,878 | ₩408,753 | ₩417,765 | +1.02% | 46.1만 |
|---|
| 2026.01.12 | ₩405,225 | ₩412,494 | ₩405,225 | ₩411,931 | +1.65% | 21.8만 |
|---|
| 2026.01.09 | ₩407,412 | ₩410,255 | ₩403,683 | ₩405,225 | -0.54% | 38만 |
|---|
| 2026.01.08 | ₩394,362 | ₩408,028 | ₩394,362 | ₩407,492 | +3.33% | 37.1만 |
|---|
| 2026.01.07 | ₩394,295 | ₩397,112 | ₩390,272 | ₩393,893 | -0.10% | 37만 |
|---|
| 2026.01.06 | ₩395,730 | ₩402,262 | ₩394,952 | ₩396,588 | +0.22% | 38.4만 |
|---|
| 2026.01.05 | ₩385,940 | ₩394,456 | ₩384,907 | ₩392,283 | +1.64% | 35.1만 |
|---|
| 2026.01.02 | ₩387,254 | ₩389,574 | ₩381,903 | ₩384,116 | -0.81% | 26.8만 |
|---|
| 2025.12.31 | ₩388,032 | ₩388,931 | ₩381,836 | ₩384,907 | -0.81% | 29.5만 |
|---|
| 2025.12.30 | ₩391,586 | ₩391,586 | ₩386,543 | ₩388,931 | -0.68% | 23.9만 |
|---|
| 2025.12.29 | ₩390,942 | ₩391,090 | ₩385,484 | ₩390,339 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩389,024 | ₩391,519 | ₩387,710 | ₩390,942 | +0.49% | 19.5만 |
|---|
| 2025.12.24 | ₩386,731 | ₩390,245 | ₩386,731 | ₩388,193 | +0.38% | 8.4만 |
|---|
| 2025.12.23 | ₩390,406 | ₩391,170 | ₩384,505 | ₩387,589 | -0.72% | 19.5만 |
|---|
| 2025.12.22 | ₩384,693 | ₩391,613 | ₩382,560 | ₩387,697 | +0.78% | 29.7만 |
|---|
| 2025.12.19 | ₩377,705 | ₩384,974 | ₩377,705 | ₩383,258 | +1.47% | 56.7만 |
|---|
| 2025.12.18 | ₩370,436 | ₩378,939 | ₩369,712 | ₩376,860 | +1.73% | 24.1만 |
|---|
| 2025.12.17 | ₩369,618 | ₩377,611 | ₩364,790 | ₩369,618 | 0.00% | 48.8만 |
|---|
| 2025.12.16 | ₩377,236 | ₩381,903 | ₩371,764 | ₩375,519 | -0.46% | 29.1만 |
|---|
| 2025.12.15 | ₩380,844 | ₩383,137 | ₩377,249 | ₩378,523 | -0.61% | 19만 |
|---|
| 2025.12.12 | ₩378,899 | ₩382,895 | ₩377,142 | ₩378,912 | +0.00% | 28.6만 |
|---|
| 2025.12.11 | ₩371,697 | ₩381,943 | ₩371,509 | ₩377,678 | +1.61% | 44만 |
|---|
| 2025.12.10 | ₩369,994 | ₩373,199 | ₩368,814 | ₩371,496 | +0.41% | 30.6만 |
|---|
| 2025.12.09 | ₩360,512 | ₩372,072 | ₩359,439 | ₩370,544 | +2.78% | 26.5만 |
|---|
| 2025.12.08 | ₩366,440 | ₩367,204 | ₩355,764 | ₩361,223 | -1.42% | 20.1만 |
|---|
| 2025.12.05 | ₩373,507 | ₩376,270 | ₩362,684 | ₩365,192 | -2.23% | 32.3만 |
|---|
| 2025.12.04 | ₩355,523 | ₩374,808 | ₩354,597 | ₩372,368 | +4.74% | 70.1만 |
|---|
| 2025.12.03 | ₩351,178 | ₩354,477 | ₩347,208 | ₩352,934 | +0.50% | 30.3만 |
|---|
| 2025.12.02 | ₩345,759 | ₩353,404 | ₩344,056 | ₩350,346 | +1.33% | 45.5만 |
|---|
| 2025.12.01 | ₩345,598 | ₩349,394 | ₩341,226 | ₩341,924 | -1.06% | 29.7만 |
|---|
| 2025.11.28 | ₩344,606 | ₩349,206 | ₩340,864 | ₩344,955 | +0.10% | 24.2만 |
|---|
| 2025.11.26 | ₩340,153 | ₩345,625 | ₩338,034 | ₩343,157 | +0.88% | 35.3만 |
|---|
| 2025.11.25 | ₩342,916 | ₩344,740 | ₩336,921 | ₩337,498 | -1.58% | 25.6만 |
|---|
| 2025.11.24 | ₩337,498 | ₩340,395 | ₩332,214 | ₩340,355 | +0.85% | 61.1만 |
|---|
| 2025.11.21 | ₩322,276 | ₩334,453 | ₩321,874 | ₩332,402 | +3.14% | 45.3만 |
|---|
| 2025.11.20 | ₩346,148 | ₩346,148 | ₩332,254 | ₩333,018 | -3.79% | 31.4만 |
|---|
| 2025.11.19 | ₩337,605 | ₩342,822 | ₩337,605 | ₩341,588 | +1.18% | 18.9만 |
|---|
| 2025.11.18 | ₩334,440 | ₩339,711 | ₩333,260 | ₩337,511 | +0.92% | 17.6만 |
|---|
| 2025.11.17 | ₩338,021 | ₩341,722 | ₩333,743 | ₩335,915 | -0.62% | 17.7만 |
|---|
| 2025.11.14 | ₩316,522 | ₩349,018 | ₩309,066 | ₩340,381 | +7.54% | 35.8만 |
|---|
| 2025.11.13 | ₩351,607 | ₩352,358 | ₩337,028 | ₩338,168 | -3.82% | 22.4만 |
|---|
| 2025.11.12 | ₩347,369 | ₩352,076 | ₩346,390 | ₩352,076 | +1.36% | 33.5만 |
|---|
| 2025.11.11 | ₩348,629 | ₩349,716 | ₩346,081 | ₩346,229 | -0.69% | 23.6만 |
|---|
| 2025.11.10 | ₩350,279 | ₩352,827 | ₩344,579 | ₩347,369 | -0.83% | 13.7만 |
|---|
| 2025.11.07 | ₩346,135 | ₩349,756 | ₩341,991 | ₩348,053 | +0.55% | 29.8만 |
|---|
| 2025.11.06 | ₩349,126 | ₩349,394 | ₩343,372 | ₩347,141 | -0.57% | 16.9만 |
|---|
| 2025.11.05 | ₩345,639 | ₩349,863 | ₩345,558 | ₩347,114 | +0.43% | 18.9만 |
|---|
| 2025.11.04 | ₩346,188 | ₩352,733 | ₩340,784 | ₩345,183 | -0.29% | 17.8만 |
|---|
| 2025.11.03 | ₩350,923 | ₩352,224 | ₩347,945 | ₩349,300 | -0.46% | 14.8만 |
|---|
| 2025.10.31 | ₩347,047 | ₩351,888 | ₩347,047 | ₩350,038 | +0.86% | 20.2만 |
|---|
| 2025.10.30 | ₩351,647 | ₩352,559 | ₩347,986 | ₩348,696 | -0.84% | 25.6만 |
|---|
| 2025.10.29 | ₩348,696 | ₩355,053 | ₩347,851 | ₩353,203 | +1.29% | 31.4만 |
|---|
| 2025.10.28 | ₩345,652 | ₩352,626 | ₩344,150 | ₩349,152 | +1.01% | 27.3만 |
|---|
| 2025.10.27 | ₩346,363 | ₩347,986 | ₩342,594 | ₩343,989 | -0.69% | 22.2만 |
|---|
| 2025.10.24 | ₩346,577 | ₩348,898 | ₩344,405 | ₩344,405 | -0.63% | 13.1만 |
|---|
| 2025.10.23 | ₩343,640 | ₩346,323 | ₩341,146 | ₩345,920 | +0.66% | 27만 |
|---|
| 2025.10.22 | ₩341,991 | ₩343,600 | ₩335,956 | ₩339,362 | -0.77% | 13.4만 |
|---|
| 2025.10.21 | ₩338,584 | ₩342,178 | ₩338,195 | ₩340,448 | +0.55% | 22.3만 |
|---|
| 2025.10.20 | ₩342,782 | ₩346,363 | ₩339,201 | ₩340,073 | -0.79% | 24.9만 |
|---|
| 2025.10.17 | ₩337,391 | ₩344,606 | ₩334,681 | ₩340,730 | +0.99% | 40.3만 |
|---|
| 2025.10.16 | ₩341,857 | ₩343,426 | ₩335,164 | ₩338,839 | -0.88% | 36.9만 |
|---|
| 2025.10.15 | ₩343,573 | ₩346,792 | ₩340,194 | ₩341,857 | -0.50% | 28.1만 |
|---|
| 2025.10.14 | ₩346,282 | ₩348,978 | ₩340,207 | ₩340,582 | -1.65% | 44.2만 |
|---|
| 2025.10.13 | ₩345,504 | ₩351,727 | ₩342,125 | ₩346,014 | +0.15% | 36.2만 |
|---|
| 2025.10.10 | ₩349,394 | ₩350,306 | ₩339,845 | ₩341,977 | -2.12% | 46.5만 |
|---|