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 | ₩510,022 | ₩514,971 | ₩506,938 | ₩511,229 | +0.24% | 25.9만 |
| 2026.10.08 | ₩499,508 | ₩516,674 | ₩499,508 | ₩510,116 | +2.12% | 34.2만 |
| 2026.10.07 | ₩505,583 | ₩510,532 | ₩504,229 | ₩504,390 | -0.24% | 20만 |
| 2026.10.06 | ₩510,639 | ₩521,676 | ₩510,639 | ₩516,500 | +1.15% | 28만 |
| 2026.10.05 | ₩504,739 | ₩514,461 | ₩503,049 | ₩507,018 | +0.45% | 40만 |
| 2026.10.02 | ₩502,901 | ₩513,590 | ₩496,571 | ₩500,635 | -0.45% | 24.7만 |
| 2026.10.01 | ₩507,045 | ₩510,760 | ₩500,756 | ₩507,394 | +0.07% | 50.4만 |
| 2026.09.30 | ₩515,628 | ₩517,237 | ₩508,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,432 |
| -1.20% |
| 36.7만 |
| 2026.09.29 | ₩523,017 | ₩523,701 | ₩514,649 | ₩515,011 | -1.53% | 35.1만 |
|---|
| 2026.09.28 | ₩508,266 | ₩521,462 | ₩508,266 | ₩517,586 | +1.83% | 19.7만 |
|---|
| 2026.09.25 | ₩515,025 | ₩521,140 | ₩511,377 | ₩517,868 | +0.55% | 21.1만 |
|---|
| 2026.09.24 | ₩520,818 | ₩520,818 | ₩508,856 | ₩513,643 | -1.38% | 20.1만 |
|---|
| 2026.09.23 | ₩523,406 | ₩528,355 | ₩516,822 | ₩516,822 | -1.26% | 23.8만 |
|---|
| 2026.09.22 | ₩522,253 | ₩529,723 | ₩514,394 | ₩527,336 | +0.97% | 18.1만 |
|---|
| 2026.09.21 | ₩518,203 | ₩525,646 | ₩513,710 | ₩522,977 | +0.92% | 19.6만 |
|---|
| 2026.09.18 | ₩512,758 | ₩517,412 | ₩508,802 | ₩512,061 | -0.14% | 49.9만 |
|---|
| 2026.09.17 | ₩513,697 | ₩516,969 | ₩504,873 | ₩514,917 | +0.24% | 33.9만 |
|---|
| 2026.09.16 | ₩505,007 | ₩519,048 | ₩504,242 | ₩511,135 | +1.21% | 54만 |
|---|
| 2026.09.15 | ₩504,671 | ₩509,365 | ₩495,807 | ₩500,085 | -0.91% | 38.5만 |
|---|
| 2026.09.14 | ₩504,122 | ₩510,277 | ₩500,501 | ₩504,296 | +0.03% | 22.2만 |
|---|
| 2026.09.11 | ₩515,360 | ₩517,278 | ₩504,524 | ₩506,790 | -1.66% | 24.9만 |
|---|
| 2026.09.10 | ₩501,681 | ₩509,499 | ₩497,403 | ₩508,856 | +1.43% | 53.9만 |
|---|
| 2026.09.09 | ₩504,014 | ₩510,720 | ₩501,600 | ₩503,585 | -0.09% | 48.8만 |
|---|
| 2026.09.08 | ₩514,797 | ₩516,701 | ₩503,692 | ₩505,905 | -1.73% | 57.9만 |
|---|
| 2026.09.04 | ₩510,049 | ₩516,661 | ₩509,768 | ₩513,000 | +0.58% | 14.9만 |
|---|
| 2026.09.03 | ₩512,369 | ₩517,921 | ₩506,536 | ₩515,226 | +0.56% | 21.5만 |
|---|
| 2026.09.02 | ₩502,807 | ₩514,716 | ₩499,575 | ₩509,017 | +1.23% | 27.9만 |
|---|
| 2026.09.01 | ₩490,858 | ₩502,056 | ₩488,807 | ₩499,575 | +1.78% | 29.4만 |
|---|
| 2026.08.31 | ₩499,522 | ₩500,849 | ₩490,362 | ₩491,341 | -1.64% | 38.9만 |
|---|
| 2026.08.28 | ₩506,643 | ₩506,643 | ₩493,460 | ₩494,050 | -2.49% | 55.5만 |
|---|
| 2026.08.27 | ₩510,934 | ₩513,643 | ₩498,999 | ₩500,487 | -2.04% | 31.1만 |
|---|
| 2026.08.26 | ₩513,469 | ₩517,613 | ₩510,787 | ₩513,026 | -0.09% | 24.1만 |
|---|
| 2026.08.25 | ₩511,672 | ₩514,555 | ₩503,183 | ₩514,032 | +0.46% | 21.5만 |
|---|
| 2026.08.24 | ₩508,386 | ₩511,672 | ₩503,143 | ₩509,258 | +0.17% | 19.9만 |
|---|
| 2026.08.21 | ₩503,022 | ₩509,379 | ₩501,185 | ₩508,225 | +1.03% | 19.3만 |
|---|
| 2026.08.20 | ₩493,702 | ₩506,804 | ₩493,702 | ₩496,478 | +0.56% | 29.9만 |
|---|
| 2026.08.19 | ₩498,851 | ₩510,103 | ₩490,268 | ₩494,828 | -0.81% | 25.8만 |
|---|
| 2026.08.18 | ₩504,524 | ₩522,615 | ₩490,537 | ₩494,104 | -2.07% | 35만 |
|---|
| 2026.08.17 | ₩516,620 | ₩526,222 | ₩503,585 | ₩507,300 | -1.80% | 44만 |
|---|
| 2026.08.14 | ₩515,373 | ₩525,914 | ₩504,242 | ₩518,136 | +0.54% | 45.5만 |
|---|
| 2026.08.13 | ₩501,198 | ₩508,856 | ₩496,947 | ₩503,089 | +0.38% | 33.9만 |
|---|
| 2026.08.12 | ₩511,135 | ₩515,548 | ₩499,079 | ₩499,173 | -2.34% | 27.4만 |
|---|
| 2026.08.11 | ₩516,312 | ₩521,676 | ₩502,486 | ₩505,583 | -2.08% | 30.6만 |
|---|
| 2026.08.10 | ₩515,963 | ₩526,397 | ₩511,846 | ₩512,570 | -0.66% | 21.1만 |
|---|
| 2026.08.07 | ₩526,799 | ₩531,091 | ₩516,902 | ₩518,900 | -1.50% | 21만 |
|---|
| 2026.08.06 | ₩530,527 | ₩535,436 | ₩524,680 | ₩526,464 | -0.77% | 16.8만 |
|---|
| 2026.08.05 | ₩525,015 | ₩537,729 | ₩525,015 | ₩529,562 | +0.87% | 20.5만 |
|---|
| 2026.08.04 | ₩527,939 | ₩537,246 | ₩524,077 | ₩525,860 | -0.39% | 31.6만 |
|---|
| 2026.08.03 | ₩531,158 | ₩539,016 | ₩526,813 | ₩530,782 | -0.07% | 27만 |
|---|
| 2026.07.31 | ₩548,900 | ₩554,197 | ₩536,750 | ₩537,206 | -2.13% | 34.9만 |
|---|
| 2026.07.30 | ₩523,138 | ₩540,237 | ₩523,138 | ₩539,472 | +3.12% | 41.2만 |
|---|
| 2026.07.29 | ₩523,835 | ₩525,539 | ₩510,183 | ₩514,877 | -1.71% | 20.1만 |
|---|
| 2026.07.28 | ₩511,042 | ₩527,295 | ₩511,042 | ₩521,609 | +2.07% | 20만 |
|---|
| 2026.07.27 | ₩526,075 | ₩530,514 | ₩514,957 | ₩524,345 | -0.33% | 17.6만 |
|---|
| 2026.07.24 | ₩525,056 | ₩528,730 | ₩517,733 | ₩520,898 | -0.79% | 16.3만 |
|---|
| 2026.07.23 | ₩523,527 | ₩527,067 | ₩516,473 | ₩519,839 | -0.70% | 17만 |
|---|
| 2026.07.22 | ₩525,176 | ₩528,744 | ₩517,921 | ₩527,939 | +0.53% | 70.4만 |
|---|
| 2026.07.21 | ₩526,571 | ₩531,265 | ₩522,736 | ₩524,492 | -0.39% | 28.1만 |
|---|
| 2026.07.20 | ₩523,607 | ₩533,317 | ₩517,801 | ₩518,793 | -0.92% | 24.1만 |
|---|
| 2026.07.17 | ₩512,289 | ₩527,550 | ₩506,187 | ₩523,795 | +2.25% | 25.3만 |
|---|
| 2026.07.16 | ₩526,236 | ₩531,748 | ₩519,101 | ₩519,584 | -1.26% | 36.7만 |
|---|
| 2026.07.15 | ₩527,899 | ₩536,281 | ₩525,820 | ₩534,014 | +1.16% | 25.7만 |
|---|
| 2026.07.14 | ₩528,703 | ₩532,606 | ₩522,615 | ₩526,021 | -0.51% | 26만 |
|---|
| 2026.07.13 | ₩538,051 | ₩540,854 | ₩520,067 | ₩521,971 | -2.99% | 21만 |
|---|
| 2026.07.10 | ₩531,010 | ₩539,365 | ₩528,529 | ₩537,514 | +1.22% | 20.5만 |
|---|
| 2026.07.09 | ₩513,362 | ₩529,387 | ₩507,273 | ₩525,592 | +2.38% | 32.4만 |
|---|
| 2026.07.08 | ₩515,695 | ₩521,797 | ₩505,034 | ₩511,578 | -0.80% | 29.1만 |
|---|
| 2026.07.07 | ₩522,481 | ₩528,382 | ₩517,465 | ₩518,283 | -0.80% | 25.1만 |
|---|
| 2026.07.06 | ₩530,420 | ₩534,524 | ₩522,293 | ₩526,129 | -0.81% | 27.4만 |
|---|
| 2026.07.02 | ₩524,104 | ₩531,573 | ₩521,582 | ₩524,640 | +0.10% | 24.5만 |
|---|
| 2026.07.01 | ₩518,283 | ₩535,597 | ₩515,306 | ₩518,994 | +0.14% | 40.6만 |
|---|
| 2026.06.30 | ₩516,312 | ₩528,730 | ₩516,312 | ₩522,454 | +1.19% | 38.1만 |
|---|
| 2026.06.29 | ₩511,712 | ₩522,615 | ₩509,057 | ₩515,963 | +0.83% | 26.4만 |
|---|
| 2026.06.26 | ₩510,706 | ₩524,640 | ₩509,620 | ₩515,105 | +0.86% | 27.5만 |
|---|
| 2026.06.25 | ₩508,467 | ₩523,272 | ₩497,872 | ₩510,156 | +0.33% | 43.5만 |
|---|
| 2026.06.24 | ₩497,792 | ₩517,170 | ₩494,520 | ₩504,899 | +1.43% | 49.2만 |
|---|
| 2026.06.23 | ₩503,371 | ₩507,528 | ₩494,225 | ₩494,546 | -1.75% | 47.3만 |
|---|
| 2026.06.22 | ₩513,751 | ₩523,017 | ₩507,568 | ₩510,371 | -0.66% | 43.2만 |
|---|
| 2026.06.18 | ₩534,443 | ₩534,443 | ₩510,371 | ₩513,308 | -3.95% | 67.5만 |
|---|
| 2026.06.17 | ₩502,687 | ₩531,104 | ₩502,687 | ₩518,914 | +3.23% | 56.9만 |
|---|
| 2026.06.16 | ₩489,866 | ₩494,131 | ₩484,475 | ₩488,525 | -0.27% | 47.5만 |
|---|
| 2026.06.15 | ₩495,753 | ₩502,258 | ₩481,887 | ₩485,896 | -1.99% | 65.4만 |
|---|
| 2026.06.12 | ₩502,190 | ₩505,275 | ₩494,332 | ₩495,592 | -1.31% | 30.9만 |
|---|
| 2026.06.11 | ₩488,699 | ₩502,687 | ₩485,534 | ₩494,023 | +1.09% | 73만 |
|---|
| 2026.06.10 | ₩465,137 | ₩477,260 | ₩460,537 | ₩471,601 | +1.39% | 67.5만 |
|---|
| 2026.06.09 | ₩458,244 | ₩491,127 | ₩454,743 | ₩468,851 | +2.31% | 142.7만 |
|---|
| 2026.06.08 | ₩426,447 | ₩430,457 | ₩400,980 | ₩428,995 | +0.60% | 157.9만 |
|---|
| 2026.06.05 | ₩432,321 | ₩434,989 | ₩416,738 | ₩432,495 | +0.04% | 120.5만 |
|---|
| 2026.06.04 | ₩443,224 | ₩447,596 | ₩435,848 | ₩437,900 | -1.20% | 68만 |
|---|
| 2026.06.03 | ₩455,401 | ₩460,403 | ₩439,093 | ₩439,093 | -3.58% | 82.2만 |
|---|
| 2026.06.02 | ₩456,742 | ₩462,508 | ₩452,182 | ₩461,234 | +0.98% | 25.6만 |
|---|
| 2026.06.01 | ₩455,360 | ₩461,060 | ₩450,264 | ₩456,715 | +0.30% | 30.8만 |
|---|
| 2026.05.29 | ₩457,023 | ₩466,210 | ₩452,839 | ₩459,491 | +0.54% | 79.2만 |
|---|
| 2026.05.28 | ₩463,702 | ₩463,702 | ₩451,699 | ₩457,975 | -1.23% | 68.5만 |
|---|
| 2026.05.27 | ₩471,037 | ₩475,289 | ₩460,094 | ₩467,014 | -0.85% | 34.6만 |
|---|
| 2026.05.26 | ₩452,343 | ₩474,216 | ₩450,747 | ₩471,721 | +4.28% | 31만 |
|---|
| 2026.05.22 | ₩461,972 | ₩469,375 | ₩445,973 | ₩448,320 | -2.96% | 45.5만 |
|---|
| 2026.05.21 | ₩444,457 | ₩463,702 | ₩441,091 | ₩461,328 | +3.80% | 53.2만 |
|---|
| 2026.05.20 | ₩420,251 | ₩449,996 | ₩420,251 | ₩446,938 | +6.35% | 66.9만 |
|---|
| 2026.05.19 | ₩410,944 | ₩424,543 | ₩407,511 | ₩423,497 | +3.05% | 64.9만 |
|---|
| 2026.05.18 | ₩405,124 | ₩416,107 | ₩402,321 | ₩407,498 | +0.59% | 33.8만 |
|---|
| 2026.05.15 | ₩431,690 | ₩454,435 | ₩420,761 | ₩424,194 | -1.74% | 66.8만 |
|---|
| 2026.05.14 | ₩426,313 | ₩441,239 | ₩423,778 | ₩439,455 | +3.08% | 57.6만 |
|---|
| 2026.05.13 | ₩433,608 | ₩435,499 | ₩418,414 | ₩426,031 | -1.75% | 50.3만 |
|---|
| 2026.05.12 | ₩428,472 | ₩437,390 | ₩425,897 | ₩434,265 | +1.35% | 30.3만 |
|---|
| 2026.05.11 | ₩443,344 | ₩446,751 | ₩431,194 | ₩432,388 | -2.47% | 31.8만 |
|---|
| 2026.05.08 | ₩437,993 | ₩446,308 | ₩434,171 | ₩443,224 | +1.19% | 45.3만 |
|---|
| 2026.05.07 | ₩436,116 | ₩441,199 | ₩428,029 | ₩431,516 | -1.05% | 28.5만 |
|---|
| 2026.05.06 | ₩435,848 | ₩440,488 | ₩426,380 | ₩437,926 | +0.48% | 30.4만 |
|---|
| 2026.05.05 | ₩432,093 | ₩436,036 | ₩425,508 | ₩426,997 | -1.18% | 33.2만 |
|---|
| 2026.05.04 | ₩431,530 | ₩434,507 | ₩426,232 | ₩429,116 | -0.56% | 19.4만 |
|---|
| 2026.05.01 | ₩433,501 | ₩438,664 | ₩430,792 | ₩431,784 | -0.40% | 14.3만 |
|---|
| 2026.04.30 | ₩430,162 | ₩437,014 | ₩425,414 | ₩434,735 | +1.06% | 18.9만 |
|---|
| 2026.04.29 | ₩430,577 | ₩436,062 | ₩422,772 | ₩426,541 | -0.94% | 19.3만 |
|---|
| 2026.04.28 | ₩427,667 | ₩430,108 | ₩424,140 | ₩430,108 | +0.57% | 31만 |
|---|
| 2026.04.27 | ₩434,037 | ₩437,605 | ₩424,341 | ₩429,062 | -1.15% | 28.9만 |
|---|
| 2026.04.24 | ₩433,166 | ₩443,559 | ₩429,639 | ₩434,037 | +0.20% | 31.5만 |
|---|
| 2026.04.23 | ₩447,917 | ₩451,565 | ₩431,181 | ₩433,823 | -3.15% | 38.5만 |
|---|
| 2026.04.22 | ₩452,356 | ₩454,623 | ₩442,459 | ₩448,548 | -0.84% | 38.9만 |
|---|
| 2026.04.21 | ₩452,893 | ₩463,648 | ₩443,854 | ₩446,871 | -1.33% | 25.6만 |
|---|
| 2026.04.20 | ₩442,446 | ₩455,749 | ₩439,214 | ₩450,398 | +1.80% | 33.3만 |
|---|
| 2026.04.17 | ₩457,600 | ₩468,463 | ₩440,434 | ₩445,155 | -2.72% | 71.8만 |
|---|
| 2026.04.16 | ₩426,621 | ₩457,265 | ₩423,845 | ₩456,259 | +6.95% | 104.6만 |
|---|
| 2026.04.15 | ₩480,371 | ₩480,371 | ₩421,793 | ₩424,435 | -11.64% | 132.9만 |
|---|
| 2026.04.14 | ₩486,098 | ₩486,098 | ₩474,792 | ₩479,553 | -1.35% | 34.7만 |
|---|
| 2026.04.13 | ₩471,386 | ₩490,107 | ₩465,861 | ₩484,582 | +2.80% | 64.4만 |
|---|
| 2026.04.10 | ₩473,572 | ₩480,975 | ₩465,110 | ₩468,597 | -1.05% | 29.2만 |
|---|
| 2026.04.09 | ₩469,509 | ₩475,999 | ₩464,158 | ₩472,553 | +0.65% | 43.5만 |
|---|
| 2026.04.08 | ₩466,330 | ₩478,762 | ₩466,330 | ₩472,392 | +1.30% | 33.8만 |
|---|
| 2026.04.07 | ₩451,833 | ₩454,797 | ₩445,852 | ₩452,531 | +0.15% | 19.7만 |
|---|
| 2026.04.06 | ₩455,280 | ₩461,154 | ₩452,289 | ₩454,395 | -0.19% | 18.1만 |
|---|
| 2026.04.02 | ₩447,327 | ₩460,805 | ₩443,116 | ₩455,937 | +1.92% | 17.6만 |
|---|
| 2026.04.01 | ₩463,876 | ₩466,692 | ₩457,265 | ₩457,654 | -1.34% | 29.5만 |
|---|
| 2026.03.31 | ₩437,886 | ₩455,977 | ₩429,317 | ₩454,864 | +3.88% | 47만 |
|---|
| 2026.03.30 | ₩434,386 | ₩434,386 | ₩424,717 | ₩428,378 | -1.38% | 28.5만 |
|---|
| 2026.03.27 | ₩440,488 | ₩442,406 | ₩428,834 | ₩432,401 | -1.84% | 38.4만 |
|---|
| 2026.03.26 | ₩449,513 | ₩456,232 | ₩440,461 | ₩440,595 | -1.98% | 24만 |
|---|
| 2026.03.25 | ₩449,419 | ₩457,399 | ₩445,624 | ₩454,489 | +1.13% | 34.3만 |
|---|
| 2026.03.24 | ₩433,192 | ₩445,866 | ₩433,192 | ₩442,875 | +2.24% | 27만 |
|---|
| 2026.03.23 | ₩443,733 | ₩453,966 | ₩438,516 | ₩442,325 | -0.32% | 32.6만 |
|---|
| 2026.03.20 | ₩437,538 | ₩441,400 | ₩428,378 | ₩431,342 | -1.42% | 52.6만 |
|---|
| 2026.03.19 | ₩425,589 | ₩441,574 | ₩422,450 | ₩440,300 | +3.46% | 31.3만 |
|---|
| 2026.03.18 | ₩448,695 | ₩453,791 | ₩433,648 | ₩434,560 | -3.15% | 29만 |
|---|
| 2026.03.17 | ₩452,759 | ₩457,385 | ₩446,389 | ₩448,695 | -0.90% | 34.2만 |
|---|
| 2026.03.16 | ₩443,210 | ₩449,996 | ₩433,769 | ₩446,120 | +0.66% | 22.9만 |
|---|
| 2026.03.13 | ₩441,856 | ₩448,212 | ₩434,560 | ₩436,760 | -1.15% | 43.2만 |
|---|
| 2026.03.12 | ₩439,388 | ₩445,047 | ₩435,244 | ₩436,116 | -0.74% | 42.2만 |
|---|
| 2026.03.11 | ₩453,094 | ₩457,479 | ₩445,825 | ₩452,759 | -0.07% | 17.3만 |
|---|
| 2026.03.10 | ₩446,348 | ₩463,715 | ₩441,614 | ₩457,680 | +2.54% | 38.8만 |
|---|
| 2026.03.09 | ₩437,417 | ₩442,285 | ₩428,740 | ₩442,017 | +1.05% | 25.1만 |
|---|
| 2026.03.06 | ₩445,799 | ₩449,956 | ₩434,601 | ₩443,318 | -0.56% | 61.6만 |
|---|
| 2026.03.05 | ₩448,655 | ₩454,931 | ₩436,384 | ₩448,159 | -0.11% | 35.2만 |
|---|
| 2026.03.04 | ₩449,621 | ₩458,150 | ₩446,791 | ₩454,931 | +1.18% | 35.2만 |
|---|
| 2026.03.03 | ₩461,087 | ₩466,666 | ₩441,762 | ₩446,147 | -3.24% | 89.1만 |
|---|
| 2026.03.02 | ₩459,236 | ₩473,840 | ₩454,515 | ₩473,317 | +3.07% | 25.2만 |
|---|
| 2026.02.27 | ₩475,047 | ₩482,182 | ₩463,943 | ₩464,520 | -2.22% | 80.2만 |
|---|
| 2026.02.26 | ₩473,760 | ₩479,178 | ₩466,478 | ₩476,724 | +0.63% | 37.4만 |
|---|
| 2026.02.25 | ₩472,472 | ₩483,898 | ₩472,472 | ₩476,268 | +0.80% | 48.9만 |
|---|
| 2026.02.24 | ₩465,620 | ₩472,647 | ₩457,493 | ₩472,633 | +1.51% | 48.9만 |
|---|
| 2026.02.23 | ₩472,325 | ₩474,645 | ₩460,738 | ₩461,958 | -2.19% | 21.9만 |
|---|
| 2026.02.20 | ₩469,830 | ₩472,311 | ₩456,447 | ₩469,710 | -0.03% | 47.9만 |
|---|
| 2026.02.19 | ₩462,012 | ₩469,898 | ₩457,171 | ₩468,570 | +1.42% | 71.5만 |
|---|
| 2026.02.18 | ₩452,343 | ₩465,955 | ₩450,452 | ₩464,010 | +2.58% | 51.5만 |
|---|
| 2026.02.17 | ₩445,624 | ₩452,718 | ₩436,706 | ₩446,818 | +0.27% | 91.3만 |
|---|
| 2026.02.13 | ₩434,842 | ₩447,676 | ₩426,661 | ₩442,298 | +1.71% | 112.2만 |
|---|
| 2026.02.12 | ₩461,274 | ₩464,332 | ₩455,186 | ₩457,372 | -0.85% | 57만 |
|---|
| 2026.02.11 | ₩471,239 | ₩472,727 | ₩460,389 | ₩460,899 | -2.19% | 67만 |
|---|
| 2026.02.10 | ₩479,593 | ₩482,785 | ₩464,801 | ₩467,417 | -2.54% | 63.4만 |
|---|
| 2026.02.09 | ₩474,846 | ₩480,653 | ₩470,434 | ₩478,413 | +0.75% | 91.8만 |
|---|
| 2026.02.06 | ₩483,188 | ₩488,914 | ₩471,560 | ₩473,800 | -1.94% | 80.3만 |
|---|
| 2026.02.05 | ₩481,310 | ₩486,124 | ₩471,601 | ₩477,957 | -0.70% | 55.9만 |
|---|
| 2026.02.04 | ₩501,775 | ₩505,650 | ₩481,632 | ₩487,653 | -2.81% | 40.7만 |
|---|
| 2026.02.03 | ₩499,964 | ₩509,875 | ₩496,196 | ₩503,237 | +0.65% | 92.6만 |
|---|
| 2026.02.02 | ₩476,536 | ₩494,560 | ₩474,457 | ₩493,393 | +3.54% | 32.7만 |
|---|
| 2026.01.30 | ₩483,201 | ₩486,017 | ₩471,976 | ₩478,534 | -0.97% | 97.3만 |
|---|
| 2026.01.29 | ₩484,126 | ₩490,054 | ₩474,725 | ₩490,054 | +1.22% | 49.5만 |
|---|
| 2026.01.28 | ₩477,622 | ₩481,739 | ₩466,853 | ₩480,344 | +0.57% | 54만 |
|---|
| 2026.01.27 | ₩473,156 | ₩482,597 | ₩471,172 | ₩477,622 | +0.94% | 115.2만 |
|---|
| 2026.01.26 | ₩459,880 | ₩470,179 | ₩459,048 | ₩468,033 | +1.77% | 82.5만 |
|---|
| 2026.01.23 | ₩457,975 | ₩461,999 | ₩450,452 | ₩461,771 | +0.83% | 42.5만 |
|---|
| 2026.01.22 | ₩447,394 | ₩458,042 | ₩446,107 | ₩456,782 | +2.10% | 56.3만 |
|---|
| 2026.01.21 | ₩438,785 | ₩447,153 | ₩437,524 | ₩446,026 | +1.65% | 39.7만 |
|---|
| 2026.01.20 | ₩427,788 | ₩440,421 | ₩427,466 | ₩438,436 | +2.49% | 37만 |
|---|
| 2026.01.16 | ₩425,106 | ₩432,736 | ₩423,792 | ₩431,597 | +1.53% | 35.4만 |
|---|
| 2026.01.15 | ₩427,654 | ₩432,857 | ₩426,272 | ₩427,506 | -0.03% | 62.8만 |
|---|
| 2026.01.14 | ₩419,755 | ₩426,715 | ₩418,830 | ₩425,106 | +1.27% | 32.4만 |
|---|
| 2026.01.13 | ₩413,506 | ₩418,856 | ₩408,731 | ₩417,743 | +1.02% | 46.1만 |
|---|
| 2026.01.12 | ₩405,204 | ₩412,473 | ₩405,204 | ₩411,910 | +1.65% | 21.8만 |
|---|
| 2026.01.09 | ₩407,390 | ₩410,233 | ₩403,662 | ₩405,204 | -0.54% | 38만 |
|---|
| 2026.01.08 | ₩394,342 | ₩408,007 | ₩394,342 | ₩407,471 | +3.33% | 37.1만 |
|---|
| 2026.01.07 | ₩394,275 | ₩397,091 | ₩390,251 | ₩393,872 | -0.10% | 37만 |
|---|
| 2026.01.06 | ₩395,710 | ₩402,241 | ₩394,932 | ₩396,568 | +0.22% | 38.4만 |
|---|
| 2026.01.05 | ₩385,920 | ₩394,436 | ₩384,887 | ₩392,263 | +1.64% | 35.1만 |
|---|
| 2026.01.02 | ₩387,234 | ₩389,554 | ₩381,883 | ₩384,096 | -0.81% | 26.8만 |
|---|
| 2025.12.31 | ₩388,012 | ₩388,910 | ₩381,816 | ₩384,887 | -0.81% | 29.5만 |
|---|
| 2025.12.30 | ₩391,566 | ₩391,566 | ₩386,523 | ₩388,910 | -0.68% | 23.9만 |
|---|
| 2025.12.29 | ₩390,922 | ₩391,069 | ₩385,464 | ₩390,318 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩389,004 | ₩391,499 | ₩387,690 | ₩390,922 | +0.49% | 19.5만 |
|---|
| 2025.12.24 | ₩386,711 | ₩390,225 | ₩386,711 | ₩388,173 | +0.38% | 8.4만 |
|---|
| 2025.12.23 | ₩390,385 | ₩391,150 | ₩384,485 | ₩387,569 | -0.72% | 19.5만 |
|---|
| 2025.12.22 | ₩384,673 | ₩391,592 | ₩382,540 | ₩387,676 | +0.78% | 29.7만 |
|---|
| 2025.12.19 | ₩377,686 | ₩384,954 | ₩377,686 | ₩383,238 | +1.47% | 56.7만 |
|---|
| 2025.12.18 | ₩370,417 | ₩378,919 | ₩369,693 | ₩376,841 | +1.73% | 24.1만 |
|---|
| 2025.12.17 | ₩369,599 | ₩377,592 | ₩364,771 | ₩369,599 | 0.00% | 48.8만 |
|---|
| 2025.12.16 | ₩377,216 | ₩381,883 | ₩371,745 | ₩375,500 | -0.46% | 29.1만 |
|---|
| 2025.12.15 | ₩380,824 | ₩383,117 | ₩377,230 | ₩378,504 | -0.61% | 19만 |
|---|
| 2025.12.12 | ₩378,879 | ₩382,875 | ₩377,122 | ₩378,893 | +0.00% | 28.6만 |
|---|
| 2025.12.11 | ₩371,678 | ₩381,923 | ₩371,490 | ₩377,659 | +1.61% | 44만 |
|---|
| 2025.12.10 | ₩369,974 | ₩373,180 | ₩368,794 | ₩371,476 | +0.41% | 30.6만 |
|---|
| 2025.12.09 | ₩360,493 | ₩372,053 | ₩359,420 | ₩370,524 | +2.78% | 26.5만 |
|---|
| 2025.12.08 | ₩366,421 | ₩367,185 | ₩355,746 | ₩361,204 | -1.42% | 20.1만 |
|---|
| 2025.12.05 | ₩373,488 | ₩376,251 | ₩362,666 | ₩365,173 | -2.23% | 32.3만 |
|---|
| 2025.12.04 | ₩355,504 | ₩374,789 | ₩354,579 | ₩372,348 | +4.74% | 70.1만 |
|---|
| 2025.12.03 | ₩351,159 | ₩354,458 | ₩347,190 | ₩352,916 | +0.50% | 30.3만 |
|---|
| 2025.12.02 | ₩345,741 | ₩353,385 | ₩344,038 | ₩350,328 | +1.33% | 45.5만 |
|---|
| 2025.12.01 | ₩345,580 | ₩349,376 | ₩341,208 | ₩341,906 | -1.06% | 29.7만 |
|---|
| 2025.11.28 | ₩344,588 | ₩349,188 | ₩340,846 | ₩344,937 | +0.10% | 24.2만 |
|---|
| 2025.11.26 | ₩340,136 | ₩345,607 | ₩338,017 | ₩343,140 | +0.88% | 35.3만 |
|---|
| 2025.11.25 | ₩342,898 | ₩344,722 | ₩336,904 | ₩337,480 | -1.58% | 25.6만 |
|---|
| 2025.11.24 | ₩337,480 | ₩340,377 | ₩332,196 | ₩340,337 | +0.85% | 61.1만 |
|---|
| 2025.11.21 | ₩322,259 | ₩334,436 | ₩321,857 | ₩332,384 | +3.14% | 45.3만 |
|---|
| 2025.11.20 | ₩346,130 | ₩346,130 | ₩332,237 | ₩333,001 | -3.79% | 31.4만 |
|---|
| 2025.11.19 | ₩337,588 | ₩342,804 | ₩337,588 | ₩341,571 | +1.18% | 18.9만 |
|---|
| 2025.11.18 | ₩334,423 | ₩339,693 | ₩333,242 | ₩337,494 | +0.92% | 17.6만 |
|---|
| 2025.11.17 | ₩338,003 | ₩341,705 | ₩333,725 | ₩335,898 | -0.62% | 17.7만 |
|---|
| 2025.11.14 | ₩316,506 | ₩349,000 | ₩309,050 | ₩340,364 | +7.54% | 35.8만 |
|---|
| 2025.11.13 | ₩351,588 | ₩352,339 | ₩337,011 | ₩338,151 | -3.82% | 22.4만 |
|---|
| 2025.11.12 | ₩347,351 | ₩352,058 | ₩346,372 | ₩352,058 | +1.36% | 33.5만 |
|---|
| 2025.11.11 | ₩348,611 | ₩349,697 | ₩346,063 | ₩346,211 | -0.69% | 23.6만 |
|---|
| 2025.11.10 | ₩350,261 | ₩352,809 | ₩344,561 | ₩347,351 | -0.83% | 13.7만 |
|---|
| 2025.11.07 | ₩346,117 | ₩349,738 | ₩341,973 | ₩348,034 | +0.55% | 29.8만 |
|---|
| 2025.11.06 | ₩349,107 | ₩349,376 | ₩343,354 | ₩347,123 | -0.57% | 16.9만 |
|---|
| 2025.11.05 | ₩345,621 | ₩349,845 | ₩345,540 | ₩347,096 | +0.43% | 18.9만 |
|---|
| 2025.11.04 | ₩346,170 | ₩352,715 | ₩340,766 | ₩345,165 | -0.29% | 17.8만 |
|---|
| 2025.11.03 | ₩350,904 | ₩352,205 | ₩347,927 | ₩349,282 | -0.46% | 14.8만 |
|---|
| 2025.10.31 | ₩347,029 | ₩351,870 | ₩347,029 | ₩350,019 | +0.86% | 20.2만 |
|---|
| 2025.10.30 | ₩351,629 | ₩352,540 | ₩347,967 | ₩348,678 | -0.84% | 25.6만 |
|---|
| 2025.10.29 | ₩348,678 | ₩355,035 | ₩347,833 | ₩353,184 | +1.29% | 31.4만 |
|---|
| 2025.10.28 | ₩345,634 | ₩352,608 | ₩344,132 | ₩349,134 | +1.01% | 27.3만 |
|---|
| 2025.10.27 | ₩346,345 | ₩347,967 | ₩342,576 | ₩343,971 | -0.69% | 22.2만 |
|---|
| 2025.10.24 | ₩346,559 | ₩348,879 | ₩344,387 | ₩344,387 | -0.63% | 13.1만 |
|---|
| 2025.10.23 | ₩343,622 | ₩346,305 | ₩341,128 | ₩345,902 | +0.66% | 27만 |
|---|
| 2025.10.22 | ₩341,973 | ₩343,582 | ₩335,938 | ₩339,344 | -0.77% | 13.4만 |
|---|
| 2025.10.21 | ₩338,567 | ₩342,161 | ₩338,178 | ₩340,431 | +0.55% | 22.3만 |
|---|
| 2025.10.20 | ₩342,764 | ₩346,345 | ₩339,183 | ₩340,055 | -0.79% | 24.9만 |
|---|
| 2025.10.17 | ₩337,373 | ₩344,588 | ₩334,664 | ₩340,712 | +0.99% | 40.3만 |
|---|
| 2025.10.16 | ₩341,839 | ₩343,408 | ₩335,147 | ₩338,821 | -0.88% | 36.9만 |
|---|
| 2025.10.15 | ₩343,555 | ₩346,774 | ₩340,176 | ₩341,839 | -0.50% | 28.1만 |
|---|
| 2025.10.14 | ₩346,264 | ₩348,960 | ₩340,189 | ₩340,565 | -1.65% | 44.2만 |
|---|
| 2025.10.13 | ₩345,486 | ₩351,709 | ₩342,107 | ₩345,996 | +0.15% | 36.2만 |
|---|
| 2025.10.10 | ₩349,376 | ₩350,288 | ₩339,827 | ₩341,959 | -2.12% | 46.5만 |
|---|