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 | ₩509,623 | ₩514,568 | ₩506,541 | ₩510,829 | +0.24% | 25.9만 |
| 2026.10.08 | ₩499,117 | ₩516,269 | ₩499,117 | ₩509,717 | +2.12% | 34.2만 |
| 2026.10.07 | ₩505,188 | ₩510,132 | ₩503,834 | ₩503,995 | -0.24% | 20만 |
| 2026.10.06 | ₩510,239 | ₩521,268 | ₩510,239 | ₩516,095 | +1.15% | 28만 |
| 2026.10.05 | ₩504,343 | ₩514,058 | ₩502,655 | ₩506,621 | +0.45% | 40만 |
| 2026.10.02 | ₩502,508 | ₩513,187 | ₩496,183 | ₩500,243 | -0.45% | 24.7만 |
| 2026.10.01 | ₩506,648 | ₩510,360 | ₩500,363 | ₩506,997 | +0.07% | 50.4만 |
| 2026.09.30 | ₩515,224 | ₩516,832 | ₩507,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,033 |
| -1.20% |
| 36.7만 |
| 2026.09.29 | ₩522,608 | ₩523,291 | ₩514,246 | ₩514,608 | -1.53% | 35.1만 |
|---|
| 2026.09.28 | ₩507,868 | ₩521,053 | ₩507,868 | ₩517,181 | +1.83% | 19.7만 |
|---|
| 2026.09.25 | ₩514,621 | ₩520,732 | ₩510,976 | ₩517,462 | +0.55% | 21.1만 |
|---|
| 2026.09.24 | ₩520,410 | ₩520,410 | ₩508,457 | ₩513,241 | -1.38% | 20.1만 |
|---|
| 2026.09.23 | ₩522,996 | ₩527,941 | ₩516,417 | ₩516,417 | -1.26% | 23.8만 |
|---|
| 2026.09.22 | ₩521,844 | ₩529,308 | ₩513,991 | ₩526,923 | +0.97% | 18.1만 |
|---|
| 2026.09.21 | ₩517,797 | ₩525,234 | ₩513,308 | ₩522,568 | +0.92% | 19.6만 |
|---|
| 2026.09.18 | ₩512,357 | ₩517,007 | ₩508,404 | ₩511,660 | -0.14% | 49.9만 |
|---|
| 2026.09.17 | ₩513,295 | ₩516,564 | ₩504,477 | ₩514,514 | +0.24% | 33.9만 |
|---|
| 2026.09.16 | ₩504,611 | ₩518,641 | ₩503,848 | ₩510,735 | +1.21% | 54만 |
|---|
| 2026.09.15 | ₩504,276 | ₩508,966 | ₩495,419 | ₩499,693 | -0.91% | 38.5만 |
|---|
| 2026.09.14 | ₩503,727 | ₩509,878 | ₩500,109 | ₩503,901 | +0.03% | 22.2만 |
|---|
| 2026.09.11 | ₩514,956 | ₩516,873 | ₩504,129 | ₩506,394 | -1.66% | 24.9만 |
|---|
| 2026.09.10 | ₩501,288 | ₩509,100 | ₩497,013 | ₩508,457 | +1.43% | 53.9만 |
|---|
| 2026.09.09 | ₩503,620 | ₩510,320 | ₩501,208 | ₩503,191 | -0.09% | 48.8만 |
|---|
| 2026.09.08 | ₩514,393 | ₩516,296 | ₩503,298 | ₩505,509 | -1.73% | 57.9만 |
|---|
| 2026.09.04 | ₩509,650 | ₩516,256 | ₩509,368 | ₩512,598 | +0.58% | 14.9만 |
|---|
| 2026.09.03 | ₩511,968 | ₩517,516 | ₩506,139 | ₩514,822 | +0.56% | 21.5만 |
|---|
| 2026.09.02 | ₩502,414 | ₩514,313 | ₩499,184 | ₩508,618 | +1.23% | 27.9만 |
|---|
| 2026.09.01 | ₩490,474 | ₩501,663 | ₩488,424 | ₩499,184 | +1.78% | 29.4만 |
|---|
| 2026.08.31 | ₩499,131 | ₩500,457 | ₩489,978 | ₩490,957 | -1.64% | 38.9만 |
|---|
| 2026.08.28 | ₩506,246 | ₩506,246 | ₩493,074 | ₩493,663 | -2.49% | 55.5만 |
|---|
| 2026.08.27 | ₩510,534 | ₩513,241 | ₩498,608 | ₩500,095 | -2.04% | 31.1만 |
|---|
| 2026.08.26 | ₩513,067 | ₩517,208 | ₩510,387 | ₩512,625 | -0.09% | 24.1만 |
|---|
| 2026.08.25 | ₩511,271 | ₩514,152 | ₩502,789 | ₩513,630 | +0.46% | 21.5만 |
|---|
| 2026.08.24 | ₩507,988 | ₩511,271 | ₩502,749 | ₩508,859 | +0.17% | 19.9만 |
|---|
| 2026.08.21 | ₩502,628 | ₩508,980 | ₩500,792 | ₩507,827 | +1.03% | 19.3만 |
|---|
| 2026.08.20 | ₩493,315 | ₩506,407 | ₩493,315 | ₩496,089 | +0.56% | 29.9만 |
|---|
| 2026.08.19 | ₩498,461 | ₩509,703 | ₩489,884 | ₩494,441 | -0.81% | 25.8만 |
|---|
| 2026.08.18 | ₩504,129 | ₩522,206 | ₩490,153 | ₩493,717 | -2.07% | 35만 |
|---|
| 2026.08.17 | ₩516,216 | ₩525,810 | ₩503,191 | ₩506,903 | -1.80% | 44만 |
|---|
| 2026.08.14 | ₩514,970 | ₩525,502 | ₩503,848 | ₩517,730 | +0.54% | 45.5만 |
|---|
| 2026.08.13 | ₩500,806 | ₩508,457 | ₩496,558 | ₩502,695 | +0.38% | 33.9만 |
|---|
| 2026.08.12 | ₩510,735 | ₩515,144 | ₩498,688 | ₩498,782 | -2.34% | 27.4만 |
|---|
| 2026.08.11 | ₩515,908 | ₩521,268 | ₩502,092 | ₩505,188 | -2.08% | 30.6만 |
|---|
| 2026.08.10 | ₩515,559 | ₩525,985 | ₩511,445 | ₩512,169 | -0.66% | 21.1만 |
|---|
| 2026.08.07 | ₩526,387 | ₩530,675 | ₩516,497 | ₩518,494 | -1.50% | 21만 |
|---|
| 2026.08.06 | ₩530,112 | ₩535,016 | ₩524,269 | ₩526,052 | -0.77% | 16.8만 |
|---|
| 2026.08.05 | ₩524,604 | ₩537,308 | ₩524,604 | ₩529,147 | +0.87% | 20.5만 |
|---|
| 2026.08.04 | ₩527,526 | ₩536,825 | ₩523,666 | ₩525,449 | -0.39% | 31.6만 |
|---|
| 2026.08.03 | ₩530,742 | ₩538,594 | ₩526,400 | ₩530,367 | -0.07% | 27만 |
|---|
| 2026.07.31 | ₩548,470 | ₩553,763 | ₩536,330 | ₩536,785 | -2.13% | 34.9만 |
|---|
| 2026.07.30 | ₩522,728 | ₩539,814 | ₩522,728 | ₩539,050 | +3.12% | 41.2만 |
|---|
| 2026.07.29 | ₩523,425 | ₩525,127 | ₩509,784 | ₩514,474 | -1.71% | 20.1만 |
|---|
| 2026.07.28 | ₩510,641 | ₩526,882 | ₩510,641 | ₩521,201 | +2.07% | 20만 |
|---|
| 2026.07.27 | ₩525,663 | ₩530,099 | ₩514,554 | ₩523,934 | -0.33% | 17.6만 |
|---|
| 2026.07.24 | ₩524,645 | ₩528,316 | ₩517,328 | ₩520,491 | -0.79% | 16.3만 |
|---|
| 2026.07.23 | ₩523,117 | ₩526,655 | ₩516,068 | ₩519,432 | -0.70% | 17만 |
|---|
| 2026.07.22 | ₩524,765 | ₩528,330 | ₩517,516 | ₩527,526 | +0.53% | 70.4만 |
|---|
| 2026.07.21 | ₩526,159 | ₩530,849 | ₩522,326 | ₩524,082 | -0.39% | 28.1만 |
|---|
| 2026.07.20 | ₩523,197 | ₩532,899 | ₩517,395 | ₩518,387 | -0.92% | 24.1만 |
|---|
| 2026.07.17 | ₩511,888 | ₩527,137 | ₩505,791 | ₩523,385 | +2.25% | 25.3만 |
|---|
| 2026.07.16 | ₩525,824 | ₩531,331 | ₩518,695 | ₩519,177 | -1.26% | 36.7만 |
|---|
| 2026.07.15 | ₩527,485 | ₩535,861 | ₩525,408 | ₩533,596 | +1.16% | 25.7만 |
|---|
| 2026.07.14 | ₩528,289 | ₩532,189 | ₩522,206 | ₩525,609 | -0.51% | 26만 |
|---|
| 2026.07.13 | ₩537,629 | ₩540,430 | ₩519,660 | ₩521,563 | -2.99% | 21만 |
|---|
| 2026.07.10 | ₩530,594 | ₩538,943 | ₩528,115 | ₩537,093 | +1.22% | 20.5만 |
|---|
| 2026.07.09 | ₩512,960 | ₩528,973 | ₩506,876 | ₩525,181 | +2.38% | 32.4만 |
|---|
| 2026.07.08 | ₩515,291 | ₩521,388 | ₩504,638 | ₩511,177 | -0.80% | 29.1만 |
|---|
| 2026.07.07 | ₩522,072 | ₩527,968 | ₩517,060 | ₩517,878 | -0.80% | 25.1만 |
|---|
| 2026.07.06 | ₩530,005 | ₩534,105 | ₩521,884 | ₩525,717 | -0.81% | 27.4만 |
|---|
| 2026.07.02 | ₩523,693 | ₩531,157 | ₩521,174 | ₩524,229 | +0.10% | 24.5만 |
|---|
| 2026.07.01 | ₩517,878 | ₩535,177 | ₩514,903 | ₩518,588 | +0.14% | 40.6만 |
|---|
| 2026.06.30 | ₩515,908 | ₩528,316 | ₩515,908 | ₩522,045 | +1.19% | 38.1만 |
|---|
| 2026.06.29 | ₩511,311 | ₩522,206 | ₩508,658 | ₩515,559 | +0.83% | 26.4만 |
|---|
| 2026.06.26 | ₩510,306 | ₩524,229 | ₩509,221 | ₩514,702 | +0.86% | 27.5만 |
|---|
| 2026.06.25 | ₩508,069 | ₩522,862 | ₩497,482 | ₩509,757 | +0.33% | 43.5만 |
|---|
| 2026.06.24 | ₩497,402 | ₩516,765 | ₩494,132 | ₩504,504 | +1.43% | 49.2만 |
|---|
| 2026.06.23 | ₩502,977 | ₩507,131 | ₩493,838 | ₩494,159 | -1.75% | 47.3만 |
|---|
| 2026.06.22 | ₩513,348 | ₩522,608 | ₩507,171 | ₩509,971 | -0.66% | 43.2만 |
|---|
| 2026.06.18 | ₩534,025 | ₩534,025 | ₩509,971 | ₩512,906 | -3.95% | 67.5만 |
|---|
| 2026.06.17 | ₩502,293 | ₩530,688 | ₩502,293 | ₩518,507 | +3.23% | 56.9만 |
|---|
| 2026.06.16 | ₩489,483 | ₩493,744 | ₩484,096 | ₩488,142 | -0.27% | 47.5만 |
|---|
| 2026.06.15 | ₩495,365 | ₩501,864 | ₩481,509 | ₩485,516 | -1.99% | 65.4만 |
|---|
| 2026.06.12 | ₩501,797 | ₩504,879 | ₩493,945 | ₩495,204 | -1.31% | 30.9만 |
|---|
| 2026.06.11 | ₩488,317 | ₩502,293 | ₩485,154 | ₩493,637 | +1.09% | 73만 |
|---|
| 2026.06.10 | ₩464,773 | ₩476,886 | ₩460,176 | ₩471,231 | +1.39% | 67.5만 |
|---|
| 2026.06.09 | ₩457,885 | ₩490,742 | ₩454,387 | ₩468,484 | +2.31% | 142.7만 |
|---|
| 2026.06.08 | ₩426,113 | ₩430,120 | ₩400,666 | ₩428,659 | +0.60% | 157.9만 |
|---|
| 2026.06.05 | ₩431,982 | ₩434,649 | ₩416,411 | ₩432,156 | +0.04% | 120.5만 |
|---|
| 2026.06.04 | ₩442,877 | ₩447,245 | ₩435,507 | ₩437,557 | -1.20% | 68만 |
|---|
| 2026.06.03 | ₩455,044 | ₩460,042 | ₩438,749 | ₩438,749 | -3.58% | 82.2만 |
|---|
| 2026.06.02 | ₩456,384 | ₩462,146 | ₩451,828 | ₩460,873 | +0.98% | 25.6만 |
|---|
| 2026.06.01 | ₩455,004 | ₩460,699 | ₩449,912 | ₩456,357 | +0.30% | 30.8만 |
|---|
| 2026.05.29 | ₩456,665 | ₩465,845 | ₩452,485 | ₩459,131 | +0.54% | 79.2만 |
|---|
| 2026.05.28 | ₩463,339 | ₩463,339 | ₩451,346 | ₩457,617 | -1.23% | 68.5만 |
|---|
| 2026.05.27 | ₩470,669 | ₩474,916 | ₩459,734 | ₩466,649 | -0.85% | 34.6만 |
|---|
| 2026.05.26 | ₩451,989 | ₩473,844 | ₩450,394 | ₩471,352 | +4.28% | 31만 |
|---|
| 2026.05.22 | ₩461,610 | ₩469,007 | ₩445,624 | ₩447,969 | -2.96% | 45.5만 |
|---|
| 2026.05.21 | ₩444,109 | ₩463,339 | ₩440,746 | ₩460,967 | +3.80% | 53.2만 |
|---|
| 2026.05.20 | ₩419,922 | ₩449,644 | ₩419,922 | ₩446,588 | +6.35% | 66.9만 |
|---|
| 2026.05.19 | ₩410,622 | ₩424,210 | ₩407,192 | ₩423,165 | +3.05% | 64.9만 |
|---|
| 2026.05.18 | ₩404,807 | ₩415,781 | ₩402,006 | ₩407,178 | +0.59% | 33.8만 |
|---|
| 2026.05.15 | ₩431,352 | ₩454,079 | ₩420,431 | ₩423,862 | -1.74% | 66.8만 |
|---|
| 2026.05.14 | ₩425,979 | ₩440,893 | ₩423,446 | ₩439,111 | +3.08% | 57.6만 |
|---|
| 2026.05.13 | ₩433,269 | ₩435,158 | ₩418,086 | ₩425,698 | -1.75% | 50.3만 |
|---|
| 2026.05.12 | ₩428,136 | ₩437,048 | ₩425,564 | ₩433,925 | +1.35% | 30.3만 |
|---|
| 2026.05.11 | ₩442,997 | ₩446,401 | ₩430,857 | ₩432,049 | -2.47% | 31.8만 |
|---|
| 2026.05.08 | ₩437,651 | ₩445,959 | ₩433,831 | ₩442,877 | +1.19% | 45.3만 |
|---|
| 2026.05.07 | ₩435,775 | ₩440,853 | ₩427,694 | ₩431,178 | -1.05% | 28.5만 |
|---|
| 2026.05.06 | ₩435,507 | ₩440,143 | ₩426,046 | ₩437,584 | +0.48% | 30.4만 |
|---|
| 2026.05.05 | ₩431,754 | ₩435,694 | ₩425,175 | ₩426,662 | -1.18% | 33.2만 |
|---|
| 2026.05.04 | ₩431,192 | ₩434,166 | ₩425,899 | ₩428,780 | -0.56% | 19.4만 |
|---|
| 2026.05.01 | ₩433,161 | ₩438,321 | ₩430,455 | ₩431,446 | -0.40% | 14.3만 |
|---|
| 2026.04.30 | ₩429,825 | ₩436,672 | ₩425,081 | ₩434,394 | +1.06% | 18.9만 |
|---|
| 2026.04.29 | ₩430,240 | ₩435,721 | ₩422,441 | ₩426,207 | -0.94% | 19.3만 |
|---|
| 2026.04.28 | ₩427,332 | ₩429,771 | ₩423,808 | ₩429,771 | +0.57% | 31만 |
|---|
| 2026.04.27 | ₩433,697 | ₩437,262 | ₩424,009 | ₩428,726 | -1.15% | 28.9만 |
|---|
| 2026.04.24 | ₩432,826 | ₩443,212 | ₩429,302 | ₩433,697 | +0.20% | 31.5만 |
|---|
| 2026.04.23 | ₩447,567 | ₩451,212 | ₩430,843 | ₩433,483 | -3.15% | 38.5만 |
|---|
| 2026.04.22 | ₩452,002 | ₩454,267 | ₩442,113 | ₩448,196 | -0.84% | 38.9만 |
|---|
| 2026.04.21 | ₩452,538 | ₩463,285 | ₩443,506 | ₩446,521 | -1.33% | 25.6만 |
|---|
| 2026.04.20 | ₩442,099 | ₩455,392 | ₩438,870 | ₩450,046 | +1.80% | 33.3만 |
|---|
| 2026.04.17 | ₩457,242 | ₩468,096 | ₩440,089 | ₩444,806 | -2.72% | 71.8만 |
|---|
| 2026.04.16 | ₩426,287 | ₩456,907 | ₩423,513 | ₩455,902 | +6.95% | 104.6만 |
|---|
| 2026.04.15 | ₩479,995 | ₩479,995 | ₩421,463 | ₩424,103 | -11.64% | 132.9만 |
|---|
| 2026.04.14 | ₩485,717 | ₩485,717 | ₩474,421 | ₩479,178 | -1.35% | 34.7만 |
|---|
| 2026.04.13 | ₩471,017 | ₩489,724 | ₩465,496 | ₩484,203 | +2.80% | 64.4만 |
|---|
| 2026.04.10 | ₩473,201 | ₩480,598 | ₩464,746 | ₩468,230 | -1.05% | 29.2만 |
|---|
| 2026.04.09 | ₩469,141 | ₩475,627 | ₩463,794 | ₩472,183 | +0.65% | 43.5만 |
|---|
| 2026.04.08 | ₩465,965 | ₩478,387 | ₩465,965 | ₩472,022 | +1.30% | 33.8만 |
|---|
| 2026.04.07 | ₩451,480 | ₩454,441 | ₩445,503 | ₩452,176 | +0.15% | 19.7만 |
|---|
| 2026.04.06 | ₩454,923 | ₩460,793 | ₩451,935 | ₩454,039 | -0.19% | 18.1만 |
|---|
| 2026.04.02 | ₩446,977 | ₩460,444 | ₩442,769 | ₩455,580 | +1.92% | 17.6만 |
|---|
| 2026.04.01 | ₩463,513 | ₩466,327 | ₩456,907 | ₩457,295 | -1.34% | 29.5만 |
|---|
| 2026.03.31 | ₩437,543 | ₩455,620 | ₩428,981 | ₩454,508 | +3.88% | 47만 |
|---|
| 2026.03.30 | ₩434,046 | ₩434,046 | ₩424,384 | ₩428,043 | -1.38% | 28.5만 |
|---|
| 2026.03.27 | ₩440,143 | ₩442,059 | ₩428,498 | ₩432,063 | -1.84% | 38.4만 |
|---|
| 2026.03.26 | ₩449,161 | ₩455,875 | ₩440,116 | ₩440,250 | -1.98% | 24만 |
|---|
| 2026.03.25 | ₩449,067 | ₩457,041 | ₩445,275 | ₩454,133 | +1.13% | 34.3만 |
|---|
| 2026.03.24 | ₩432,853 | ₩445,516 | ₩432,853 | ₩442,528 | +2.24% | 27만 |
|---|
| 2026.03.23 | ₩443,386 | ₩453,610 | ₩438,173 | ₩441,979 | -0.32% | 32.6만 |
|---|
| 2026.03.20 | ₩437,195 | ₩441,054 | ₩428,043 | ₩431,004 | -1.42% | 52.6만 |
|---|
| 2026.03.19 | ₩425,255 | ₩441,228 | ₩422,120 | ₩439,955 | +3.46% | 31.3만 |
|---|
| 2026.03.18 | ₩448,344 | ₩453,436 | ₩433,309 | ₩434,220 | -3.15% | 29만 |
|---|
| 2026.03.17 | ₩452,404 | ₩457,027 | ₩446,039 | ₩448,344 | -0.90% | 34.2만 |
|---|
| 2026.03.16 | ₩442,863 | ₩449,644 | ₩433,429 | ₩445,771 | +0.66% | 22.9만 |
|---|
| 2026.03.13 | ₩441,510 | ₩447,861 | ₩434,220 | ₩436,418 | -1.15% | 43.2만 |
|---|
| 2026.03.12 | ₩439,044 | ₩444,699 | ₩434,903 | ₩435,775 | -0.74% | 42.2만 |
|---|
| 2026.03.11 | ₩452,739 | ₩457,121 | ₩445,476 | ₩452,404 | -0.07% | 17.3만 |
|---|
| 2026.03.10 | ₩445,999 | ₩463,352 | ₩441,269 | ₩457,322 | +2.54% | 38.8만 |
|---|
| 2026.03.09 | ₩437,074 | ₩441,939 | ₩428,404 | ₩441,671 | +1.05% | 25.1만 |
|---|
| 2026.03.06 | ₩445,449 | ₩449,603 | ₩434,260 | ₩442,970 | -0.56% | 61.6만 |
|---|
| 2026.03.05 | ₩448,304 | ₩454,575 | ₩436,042 | ₩447,808 | -0.11% | 35.2만 |
|---|
| 2026.03.04 | ₩449,268 | ₩457,791 | ₩446,441 | ₩454,575 | +1.18% | 35.2만 |
|---|
| 2026.03.03 | ₩460,726 | ₩466,300 | ₩441,416 | ₩445,798 | -3.24% | 89.1만 |
|---|
| 2026.03.02 | ₩458,876 | ₩473,469 | ₩454,160 | ₩472,947 | +3.07% | 25.2만 |
|---|
| 2026.02.27 | ₩474,675 | ₩481,804 | ₩463,580 | ₩464,156 | -2.22% | 80.2만 |
|---|
| 2026.02.26 | ₩473,389 | ₩478,803 | ₩466,113 | ₩476,350 | +0.63% | 37.4만 |
|---|
| 2026.02.25 | ₩472,102 | ₩483,519 | ₩472,102 | ₩475,895 | +0.80% | 48.9만 |
|---|
| 2026.02.24 | ₩465,255 | ₩472,277 | ₩457,134 | ₩472,263 | +1.51% | 48.9만 |
|---|
| 2026.02.23 | ₩471,955 | ₩474,273 | ₩460,377 | ₩461,597 | -2.19% | 21.9만 |
|---|
| 2026.02.20 | ₩469,463 | ₩471,942 | ₩456,089 | ₩469,342 | -0.03% | 47.9만 |
|---|
| 2026.02.19 | ₩461,650 | ₩469,530 | ₩456,813 | ₩468,203 | +1.42% | 71.5만 |
|---|
| 2026.02.18 | ₩451,989 | ₩465,590 | ₩450,099 | ₩463,647 | +2.58% | 51.5만 |
|---|
| 2026.02.17 | ₩445,275 | ₩452,364 | ₩436,364 | ₩446,468 | +0.27% | 91.3만 |
|---|
| 2026.02.13 | ₩434,501 | ₩447,325 | ₩426,327 | ₩441,952 | +1.71% | 112.2만 |
|---|
| 2026.02.12 | ₩460,913 | ₩463,969 | ₩454,830 | ₩457,014 | -0.85% | 57만 |
|---|
| 2026.02.11 | ₩470,870 | ₩472,357 | ₩460,029 | ₩460,538 | -2.19% | 67만 |
|---|
| 2026.02.10 | ₩479,218 | ₩482,407 | ₩464,438 | ₩467,051 | -2.54% | 63.4만 |
|---|
| 2026.02.09 | ₩474,474 | ₩480,277 | ₩470,066 | ₩478,039 | +0.75% | 91.8만 |
|---|
| 2026.02.06 | ₩482,809 | ₩488,531 | ₩471,191 | ₩473,429 | -1.94% | 80.3만 |
|---|
| 2026.02.05 | ₩480,933 | ₩485,744 | ₩471,231 | ₩477,583 | -0.70% | 55.9만 |
|---|
| 2026.02.04 | ₩501,382 | ₩505,255 | ₩481,255 | ₩487,271 | -2.81% | 40.7만 |
|---|
| 2026.02.03 | ₩499,573 | ₩509,476 | ₩495,807 | ₩502,843 | +0.65% | 92.6만 |
|---|
| 2026.02.02 | ₩476,163 | ₩494,173 | ₩474,086 | ₩493,007 | +3.54% | 32.7만 |
|---|
| 2026.01.30 | ₩482,823 | ₩485,637 | ₩471,607 | ₩478,159 | -0.97% | 97.3만 |
|---|
| 2026.01.29 | ₩483,747 | ₩489,670 | ₩474,354 | ₩489,670 | +1.22% | 49.5만 |
|---|
| 2026.01.28 | ₩477,248 | ₩481,362 | ₩466,488 | ₩479,968 | +0.57% | 54만 |
|---|
| 2026.01.27 | ₩472,786 | ₩482,220 | ₩470,803 | ₩477,248 | +0.94% | 115.2만 |
|---|
| 2026.01.26 | ₩459,520 | ₩469,811 | ₩458,689 | ₩467,667 | +1.77% | 82.5만 |
|---|
| 2026.01.23 | ₩457,617 | ₩461,637 | ₩450,099 | ₩461,409 | +0.83% | 42.5만 |
|---|
| 2026.01.22 | ₩447,044 | ₩457,684 | ₩445,758 | ₩456,424 | +2.10% | 56.3만 |
|---|
| 2026.01.21 | ₩438,441 | ₩446,803 | ₩437,182 | ₩445,677 | +1.65% | 39.7만 |
|---|
| 2026.01.20 | ₩427,453 | ₩440,076 | ₩427,131 | ₩438,093 | +2.49% | 37만 |
|---|
| 2026.01.16 | ₩424,773 | ₩432,398 | ₩423,460 | ₩431,259 | +1.53% | 35.4만 |
|---|
| 2026.01.15 | ₩427,319 | ₩432,518 | ₩425,939 | ₩427,172 | -0.03% | 62.8만 |
|---|
| 2026.01.14 | ₩419,426 | ₩426,381 | ₩418,502 | ₩424,773 | +1.27% | 32.4만 |
|---|
| 2026.01.13 | ₩413,182 | ₩418,528 | ₩408,411 | ₩417,416 | +1.02% | 46.1만 |
|---|
| 2026.01.12 | ₩404,887 | ₩412,150 | ₩404,887 | ₩411,587 | +1.65% | 21.8만 |
|---|
| 2026.01.09 | ₩407,071 | ₩409,912 | ₩403,346 | ₩404,887 | -0.54% | 38만 |
|---|
| 2026.01.08 | ₩394,033 | ₩407,688 | ₩394,033 | ₩407,152 | +3.33% | 37.1만 |
|---|
| 2026.01.07 | ₩393,966 | ₩396,780 | ₩389,946 | ₩393,564 | -0.10% | 37만 |
|---|
| 2026.01.06 | ₩395,400 | ₩401,926 | ₩394,622 | ₩396,257 | +0.22% | 38.4만 |
|---|
| 2026.01.05 | ₩385,618 | ₩394,127 | ₩384,586 | ₩391,956 | +1.64% | 35.1만 |
|---|
| 2026.01.02 | ₩386,931 | ₩389,249 | ₩381,584 | ₩383,795 | -0.81% | 26.8만 |
|---|
| 2025.12.31 | ₩387,708 | ₩388,606 | ₩381,517 | ₩384,586 | -0.81% | 29.5만 |
|---|
| 2025.12.30 | ₩391,259 | ₩391,259 | ₩386,221 | ₩388,606 | -0.68% | 23.9만 |
|---|
| 2025.12.29 | ₩390,616 | ₩390,763 | ₩385,162 | ₩390,013 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩388,700 | ₩391,192 | ₩387,386 | ₩390,616 | +0.49% | 19.5만 |
|---|
| 2025.12.24 | ₩386,408 | ₩389,919 | ₩386,408 | ₩387,869 | +0.38% | 8.4만 |
|---|
| 2025.12.23 | ₩390,080 | ₩390,844 | ₩384,184 | ₩387,266 | -0.72% | 19.5만 |
|---|
| 2025.12.22 | ₩384,371 | ₩391,286 | ₩382,241 | ₩387,373 | +0.78% | 29.7만 |
|---|
| 2025.12.19 | ₩377,390 | ₩384,653 | ₩377,390 | ₩382,938 | +1.47% | 56.7만 |
|---|
| 2025.12.18 | ₩370,127 | ₩378,623 | ₩369,403 | ₩376,546 | +1.73% | 24.1만 |
|---|
| 2025.12.17 | ₩369,310 | ₩377,296 | ₩364,485 | ₩369,310 | 0.00% | 48.8만 |
|---|
| 2025.12.16 | ₩376,921 | ₩381,584 | ₩371,454 | ₩375,206 | -0.46% | 29.1만 |
|---|
| 2025.12.15 | ₩380,525 | ₩382,817 | ₩376,934 | ₩378,207 | -0.61% | 19만 |
|---|
| 2025.12.12 | ₩378,582 | ₩382,576 | ₩376,827 | ₩378,596 | +0.00% | 28.6만 |
|---|
| 2025.12.11 | ₩371,387 | ₩381,624 | ₩371,199 | ₩377,363 | +1.61% | 44만 |
|---|
| 2025.12.10 | ₩369,685 | ₩372,887 | ₩368,506 | ₩371,186 | +0.41% | 30.6만 |
|---|
| 2025.12.09 | ₩360,211 | ₩371,762 | ₩359,139 | ₩370,234 | +2.78% | 26.5만 |
|---|
| 2025.12.08 | ₩366,134 | ₩366,897 | ₩355,467 | ₩360,921 | -1.42% | 20.1만 |
|---|
| 2025.12.05 | ₩373,196 | ₩375,956 | ₩362,382 | ₩364,887 | -2.23% | 32.3만 |
|---|
| 2025.12.04 | ₩355,226 | ₩374,495 | ₩354,301 | ₩372,057 | +4.74% | 70.1만 |
|---|
| 2025.12.03 | ₩350,884 | ₩354,181 | ₩346,918 | ₩352,640 | +0.50% | 30.3만 |
|---|
| 2025.12.02 | ₩345,471 | ₩353,109 | ₩343,769 | ₩350,053 | +1.33% | 45.5만 |
|---|
| 2025.12.01 | ₩345,310 | ₩349,102 | ₩340,941 | ₩341,638 | -1.06% | 29.7만 |
|---|
| 2025.11.28 | ₩344,318 | ₩348,914 | ₩340,579 | ₩344,667 | +0.10% | 24.2만 |
|---|
| 2025.11.26 | ₩339,869 | ₩345,337 | ₩337,752 | ₩342,871 | +0.88% | 35.3만 |
|---|
| 2025.11.25 | ₩342,630 | ₩344,452 | ₩336,640 | ₩337,216 | -1.58% | 25.6만 |
|---|
| 2025.11.24 | ₩337,216 | ₩340,110 | ₩331,936 | ₩340,070 | +0.85% | 61.1만 |
|---|
| 2025.11.21 | ₩322,007 | ₩334,174 | ₩321,605 | ₩332,124 | +3.14% | 45.3만 |
|---|
| 2025.11.20 | ₩345,859 | ₩345,859 | ₩331,977 | ₩332,740 | -3.79% | 31.4만 |
|---|
| 2025.11.19 | ₩337,323 | ₩342,536 | ₩337,323 | ₩341,303 | +1.18% | 18.9만 |
|---|
| 2025.11.18 | ₩334,161 | ₩339,427 | ₩332,982 | ₩337,229 | +0.92% | 17.6만 |
|---|
| 2025.11.17 | ₩337,739 | ₩341,437 | ₩333,464 | ₩335,635 | -0.62% | 17.7만 |
|---|
| 2025.11.14 | ₩316,258 | ₩348,727 | ₩308,808 | ₩340,097 | +7.54% | 35.8만 |
|---|
| 2025.11.13 | ₩351,313 | ₩352,063 | ₩336,747 | ₩337,886 | -3.82% | 22.4만 |
|---|
| 2025.11.12 | ₩347,079 | ₩351,782 | ₩346,100 | ₩351,782 | +1.36% | 33.5만 |
|---|
| 2025.11.11 | ₩348,338 | ₩349,424 | ₩345,792 | ₩345,940 | -0.69% | 23.6만 |
|---|
| 2025.11.10 | ₩349,986 | ₩352,532 | ₩344,291 | ₩347,079 | -0.83% | 13.7만 |
|---|
| 2025.11.07 | ₩345,846 | ₩349,464 | ₩341,705 | ₩347,762 | +0.55% | 29.8만 |
|---|
| 2025.11.06 | ₩348,834 | ₩349,102 | ₩343,085 | ₩346,851 | -0.57% | 16.9만 |
|---|
| 2025.11.05 | ₩345,350 | ₩349,571 | ₩345,270 | ₩346,824 | +0.43% | 18.9만 |
|---|
| 2025.11.04 | ₩345,899 | ₩352,439 | ₩340,499 | ₩344,894 | -0.29% | 17.8만 |
|---|
| 2025.11.03 | ₩350,630 | ₩351,929 | ₩347,655 | ₩349,008 | -0.46% | 14.8만 |
|---|
| 2025.10.31 | ₩346,757 | ₩351,594 | ₩346,757 | ₩349,745 | +0.86% | 20.2만 |
|---|
| 2025.10.30 | ₩351,353 | ₩352,264 | ₩347,695 | ₩348,405 | -0.84% | 25.6만 |
|---|
| 2025.10.29 | ₩348,405 | ₩354,757 | ₩347,561 | ₩352,908 | +1.29% | 31.4만 |
|---|
| 2025.10.28 | ₩345,363 | ₩352,331 | ₩343,863 | ₩348,861 | +1.01% | 27.3만 |
|---|
| 2025.10.27 | ₩346,074 | ₩347,695 | ₩342,308 | ₩343,702 | -0.69% | 22.2만 |
|---|
| 2025.10.24 | ₩346,288 | ₩348,606 | ₩344,117 | ₩344,117 | -0.63% | 13.1만 |
|---|
| 2025.10.23 | ₩343,353 | ₩346,033 | ₩340,861 | ₩345,631 | +0.66% | 27만 |
|---|
| 2025.10.22 | ₩341,705 | ₩343,313 | ₩335,675 | ₩339,079 | -0.77% | 13.4만 |
|---|
| 2025.10.21 | ₩338,301 | ₩341,893 | ₩337,913 | ₩340,164 | +0.55% | 22.3만 |
|---|
| 2025.10.20 | ₩342,496 | ₩346,074 | ₩338,918 | ₩339,789 | -0.79% | 24.9만 |
|---|
| 2025.10.17 | ₩337,109 | ₩344,318 | ₩334,402 | ₩340,445 | +0.99% | 40.3만 |
|---|
| 2025.10.16 | ₩341,571 | ₩343,139 | ₩334,884 | ₩338,556 | -0.88% | 36.9만 |
|---|
| 2025.10.15 | ₩343,286 | ₩346,502 | ₩339,909 | ₩341,571 | -0.50% | 28.1만 |
|---|
| 2025.10.14 | ₩345,993 | ₩348,687 | ₩339,923 | ₩340,298 | -1.65% | 44.2만 |
|---|
| 2025.10.13 | ₩345,216 | ₩351,434 | ₩341,839 | ₩345,725 | +0.15% | 36.2만 |
|---|
| 2025.10.10 | ₩349,102 | ₩350,013 | ₩339,561 | ₩341,692 | -2.12% | 46.5만 |
|---|