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 | ₩510,034 | ₩514,982 | ₩506,949 | ₩511,241 | +0.24% | 25.9만 |
| 2026.10.08 | ₩499,520 | ₩516,686 | ₩499,520 | ₩510,128 | +2.12% | 34.2만 |
| 2026.10.07 | ₩505,595 | ₩510,543 | ₩504,240 | ₩504,401 | -0.24% | 20만 |
| 2026.10.06 | ₩510,651 | ₩521,688 | ₩510,651 | ₩516,511 | +1.15% | 28만 |
| 2026.10.05 | ₩504,750 | ₩514,473 | ₩503,060 | ₩507,030 | +0.45% | 40만 |
| 2026.10.02 | ₩502,912 | ₩513,601 | ₩496,583 | ₩500,646 | -0.45% | 24.7만 |
| 2026.10.01 | ₩507,056 | ₩510,771 | ₩500,767 | ₩507,405 | +0.07% | 50.4만 |
| 2026.09.30 | ₩515,640 | ₩517,249 | ₩508,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,444 |
| -1.20% |
| 36.7만 |
| 2026.09.29 | ₩523,029 | ₩523,713 | ₩514,661 | ₩515,023 | -1.53% | 35.1만 |
|---|
| 2026.09.28 | ₩508,277 | ₩521,473 | ₩508,277 | ₩517,598 | +1.83% | 19.7만 |
|---|
| 2026.09.25 | ₩515,036 | ₩521,151 | ₩511,388 | ₩517,879 | +0.55% | 21.1만 |
|---|
| 2026.09.24 | ₩520,830 | ₩520,830 | ₩508,867 | ₩513,655 | -1.38% | 20.1만 |
|---|
| 2026.09.23 | ₩523,418 | ₩528,367 | ₩516,833 | ₩516,833 | -1.26% | 23.8만 |
|---|
| 2026.09.22 | ₩522,265 | ₩529,735 | ₩514,406 | ₩527,347 | +0.97% | 18.1만 |
|---|
| 2026.09.21 | ₩518,214 | ₩525,658 | ₩513,722 | ₩522,989 | +0.92% | 19.6만 |
|---|
| 2026.09.18 | ₩512,770 | ₩517,423 | ₩508,813 | ₩512,072 | -0.14% | 49.9만 |
|---|
| 2026.09.17 | ₩513,708 | ₩516,981 | ₩504,884 | ₩514,929 | +0.24% | 33.9만 |
|---|
| 2026.09.16 | ₩505,018 | ₩519,059 | ₩504,254 | ₩511,147 | +1.21% | 54만 |
|---|
| 2026.09.15 | ₩504,683 | ₩509,377 | ₩495,818 | ₩500,096 | -0.91% | 38.5만 |
|---|
| 2026.09.14 | ₩504,133 | ₩510,289 | ₩500,512 | ₩504,307 | +0.03% | 22.2만 |
|---|
| 2026.09.11 | ₩515,371 | ₩517,289 | ₩504,535 | ₩506,802 | -1.66% | 24.9만 |
|---|
| 2026.09.10 | ₩501,692 | ₩509,511 | ₩497,414 | ₩508,867 | +1.43% | 53.9만 |
|---|
| 2026.09.09 | ₩504,026 | ₩510,731 | ₩501,612 | ₩503,596 | -0.09% | 48.8만 |
|---|
| 2026.09.08 | ₩514,808 | ₩516,712 | ₩503,704 | ₩505,917 | -1.73% | 57.9만 |
|---|
| 2026.09.04 | ₩510,061 | ₩516,672 | ₩509,779 | ₩513,011 | +0.58% | 14.9만 |
|---|
| 2026.09.03 | ₩512,381 | ₩517,933 | ₩506,547 | ₩515,237 | +0.56% | 21.5만 |
|---|
| 2026.09.02 | ₩502,819 | ₩514,728 | ₩499,587 | ₩509,028 | +1.23% | 27.9만 |
|---|
| 2026.09.01 | ₩490,869 | ₩502,068 | ₩488,818 | ₩499,587 | +1.78% | 29.4만 |
|---|
| 2026.08.31 | ₩499,533 | ₩500,861 | ₩490,373 | ₩491,352 | -1.64% | 38.9만 |
|---|
| 2026.08.28 | ₩506,654 | ₩506,654 | ₩493,471 | ₩494,061 | -2.49% | 55.5만 |
|---|
| 2026.08.27 | ₩510,946 | ₩513,655 | ₩499,010 | ₩500,499 | -2.04% | 31.1만 |
|---|
| 2026.08.26 | ₩513,480 | ₩517,624 | ₩510,798 | ₩513,038 | -0.09% | 24.1만 |
|---|
| 2026.08.25 | ₩511,683 | ₩514,567 | ₩503,194 | ₩514,044 | +0.46% | 21.5만 |
|---|
| 2026.08.24 | ₩508,398 | ₩511,683 | ₩503,154 | ₩509,269 | +0.17% | 19.9만 |
|---|
| 2026.08.21 | ₩503,033 | ₩509,390 | ₩501,196 | ₩508,237 | +1.03% | 19.3만 |
|---|
| 2026.08.20 | ₩493,713 | ₩506,815 | ₩493,713 | ₩496,489 | +0.56% | 29.9만 |
|---|
| 2026.08.19 | ₩498,862 | ₩510,114 | ₩490,279 | ₩494,839 | -0.81% | 25.8만 |
|---|
| 2026.08.18 | ₩504,535 | ₩522,627 | ₩490,548 | ₩494,115 | -2.07% | 35만 |
|---|
| 2026.08.17 | ₩516,632 | ₩526,234 | ₩503,596 | ₩507,311 | -1.80% | 44만 |
|---|
| 2026.08.14 | ₩515,385 | ₩525,926 | ₩504,254 | ₩518,147 | +0.54% | 45.5만 |
|---|
| 2026.08.13 | ₩501,209 | ₩508,867 | ₩496,958 | ₩503,100 | +0.38% | 33.9만 |
|---|
| 2026.08.12 | ₩511,147 | ₩515,559 | ₩499,090 | ₩499,184 | -2.34% | 27.4만 |
|---|
| 2026.08.11 | ₩516,323 | ₩521,688 | ₩502,497 | ₩505,595 | -2.08% | 30.6만 |
|---|
| 2026.08.10 | ₩515,975 | ₩526,409 | ₩511,858 | ₩512,582 | -0.66% | 21.1만 |
|---|
| 2026.08.07 | ₩526,811 | ₩531,102 | ₩516,914 | ₩518,912 | -1.50% | 21만 |
|---|
| 2026.08.06 | ₩530,539 | ₩535,448 | ₩524,692 | ₩526,476 | -0.77% | 16.8만 |
|---|
| 2026.08.05 | ₩525,027 | ₩537,741 | ₩525,027 | ₩529,574 | +0.87% | 20.5만 |
|---|
| 2026.08.04 | ₩527,951 | ₩537,258 | ₩524,088 | ₩525,872 | -0.39% | 31.6만 |
|---|
| 2026.08.03 | ₩531,169 | ₩539,028 | ₩526,824 | ₩530,794 | -0.07% | 27만 |
|---|
| 2026.07.31 | ₩548,912 | ₩554,210 | ₩536,762 | ₩537,218 | -2.13% | 34.9만 |
|---|
| 2026.07.30 | ₩523,150 | ₩540,249 | ₩523,150 | ₩539,484 | +3.12% | 41.2만 |
|---|
| 2026.07.29 | ₩523,847 | ₩525,550 | ₩510,195 | ₩514,889 | -1.71% | 20.1만 |
|---|
| 2026.07.28 | ₩511,053 | ₩527,307 | ₩511,053 | ₩521,621 | +2.07% | 20만 |
|---|
| 2026.07.27 | ₩526,087 | ₩530,526 | ₩514,969 | ₩524,357 | -0.33% | 17.6만 |
|---|
| 2026.07.24 | ₩525,067 | ₩528,742 | ₩517,745 | ₩520,910 | -0.79% | 16.3만 |
|---|
| 2026.07.23 | ₩523,539 | ₩527,079 | ₩516,484 | ₩519,851 | -0.70% | 17만 |
|---|
| 2026.07.22 | ₩525,188 | ₩528,755 | ₩517,933 | ₩527,951 | +0.53% | 70.4만 |
|---|
| 2026.07.21 | ₩526,583 | ₩531,277 | ₩522,747 | ₩524,504 | -0.39% | 28.1만 |
|---|
| 2026.07.20 | ₩523,619 | ₩533,329 | ₩517,812 | ₩518,805 | -0.92% | 24.1만 |
|---|
| 2026.07.17 | ₩512,300 | ₩527,562 | ₩506,198 | ₩523,807 | +2.25% | 25.3만 |
|---|
| 2026.07.16 | ₩526,248 | ₩531,760 | ₩519,113 | ₩519,596 | -1.26% | 36.7만 |
|---|
| 2026.07.15 | ₩527,911 | ₩536,292 | ₩525,832 | ₩534,026 | +1.16% | 25.7만 |
|---|
| 2026.07.14 | ₩528,715 | ₩532,618 | ₩522,627 | ₩526,033 | -0.51% | 26만 |
|---|
| 2026.07.13 | ₩538,063 | ₩540,866 | ₩520,079 | ₩521,983 | -2.99% | 21만 |
|---|
| 2026.07.10 | ₩531,022 | ₩539,377 | ₩528,541 | ₩537,526 | +1.22% | 20.5만 |
|---|
| 2026.07.09 | ₩513,373 | ₩529,399 | ₩507,284 | ₩525,604 | +2.38% | 32.4만 |
|---|
| 2026.07.08 | ₩515,707 | ₩521,809 | ₩505,045 | ₩511,589 | -0.80% | 29.1만 |
|---|
| 2026.07.07 | ₩522,493 | ₩528,393 | ₩517,477 | ₩518,295 | -0.80% | 25.1만 |
|---|
| 2026.07.06 | ₩530,432 | ₩534,536 | ₩522,305 | ₩526,140 | -0.81% | 27.4만 |
|---|
| 2026.07.02 | ₩524,115 | ₩531,585 | ₩521,594 | ₩524,652 | +0.10% | 24.5만 |
|---|
| 2026.07.01 | ₩518,295 | ₩535,609 | ₩515,318 | ₩519,006 | +0.14% | 40.6만 |
|---|
| 2026.06.30 | ₩516,323 | ₩528,742 | ₩516,323 | ₩522,466 | +1.19% | 38.1만 |
|---|
| 2026.06.29 | ₩511,724 | ₩522,627 | ₩509,068 | ₩515,975 | +0.83% | 26.4만 |
|---|
| 2026.06.26 | ₩510,718 | ₩524,652 | ₩509,631 | ₩515,117 | +0.86% | 27.5만 |
|---|
| 2026.06.25 | ₩508,478 | ₩523,284 | ₩497,883 | ₩510,168 | +0.33% | 43.5만 |
|---|
| 2026.06.24 | ₩497,803 | ₩517,182 | ₩494,531 | ₩504,911 | +1.43% | 49.2만 |
|---|
| 2026.06.23 | ₩503,382 | ₩507,539 | ₩494,236 | ₩494,557 | -1.75% | 47.3만 |
|---|
| 2026.06.22 | ₩513,762 | ₩523,029 | ₩507,580 | ₩510,382 | -0.66% | 43.2만 |
|---|
| 2026.06.18 | ₩534,455 | ₩534,455 | ₩510,382 | ₩513,319 | -3.95% | 67.5만 |
|---|
| 2026.06.17 | ₩502,698 | ₩531,116 | ₩502,698 | ₩518,925 | +3.23% | 56.9만 |
|---|
| 2026.06.16 | ₩489,877 | ₩494,142 | ₩484,486 | ₩488,536 | -0.27% | 47.5만 |
|---|
| 2026.06.15 | ₩495,764 | ₩502,269 | ₩481,897 | ₩485,907 | -1.99% | 65.4만 |
|---|
| 2026.06.12 | ₩502,202 | ₩505,286 | ₩494,343 | ₩495,603 | -1.31% | 30.9만 |
|---|
| 2026.06.11 | ₩488,710 | ₩502,698 | ₩485,545 | ₩494,034 | +1.09% | 73만 |
|---|
| 2026.06.10 | ₩465,147 | ₩477,271 | ₩460,547 | ₩471,611 | +1.39% | 67.5만 |
|---|
| 2026.06.09 | ₩458,254 | ₩491,138 | ₩454,754 | ₩468,862 | +2.31% | 142.7만 |
|---|
| 2026.06.08 | ₩426,456 | ₩430,466 | ₩400,989 | ₩429,004 | +0.60% | 157.9만 |
|---|
| 2026.06.05 | ₩432,330 | ₩434,999 | ₩416,747 | ₩432,505 | +0.04% | 120.5만 |
|---|
| 2026.06.04 | ₩443,234 | ₩447,606 | ₩435,857 | ₩437,909 | -1.20% | 68만 |
|---|
| 2026.06.03 | ₩455,411 | ₩460,413 | ₩439,103 | ₩439,103 | -3.58% | 82.2만 |
|---|
| 2026.06.02 | ₩456,752 | ₩462,519 | ₩452,192 | ₩461,245 | +0.98% | 25.6만 |
|---|
| 2026.06.01 | ₩455,370 | ₩461,070 | ₩450,274 | ₩456,725 | +0.30% | 30.8만 |
|---|
| 2026.05.29 | ₩457,033 | ₩466,220 | ₩452,849 | ₩459,501 | +0.54% | 79.2만 |
|---|
| 2026.05.28 | ₩463,712 | ₩463,712 | ₩451,709 | ₩457,986 | -1.23% | 68.5만 |
|---|
| 2026.05.27 | ₩471,048 | ₩475,299 | ₩460,105 | ₩467,025 | -0.85% | 34.6만 |
|---|
| 2026.05.26 | ₩452,353 | ₩474,226 | ₩450,757 | ₩471,732 | +4.28% | 31만 |
|---|
| 2026.05.22 | ₩461,982 | ₩469,385 | ₩445,983 | ₩448,330 | -2.96% | 45.5만 |
|---|
| 2026.05.21 | ₩444,467 | ₩463,712 | ₩441,101 | ₩461,338 | +3.80% | 53.2만 |
|---|
| 2026.05.20 | ₩420,261 | ₩450,006 | ₩420,261 | ₩446,948 | +6.35% | 66.9만 |
|---|
| 2026.05.19 | ₩410,953 | ₩424,552 | ₩407,520 | ₩423,506 | +3.05% | 64.9만 |
|---|
| 2026.05.18 | ₩405,133 | ₩416,117 | ₩402,330 | ₩407,507 | +0.59% | 33.8만 |
|---|
| 2026.05.15 | ₩431,700 | ₩454,445 | ₩420,770 | ₩424,203 | -1.74% | 66.8만 |
|---|
| 2026.05.14 | ₩426,322 | ₩441,249 | ₩423,788 | ₩439,465 | +3.08% | 57.6만 |
|---|
| 2026.05.13 | ₩433,618 | ₩435,509 | ₩418,423 | ₩426,041 | -1.75% | 50.3만 |
|---|
| 2026.05.12 | ₩428,481 | ₩437,400 | ₩425,907 | ₩434,275 | +1.35% | 30.3만 |
|---|
| 2026.05.11 | ₩443,354 | ₩446,761 | ₩431,204 | ₩432,397 | -2.47% | 31.8만 |
|---|
| 2026.05.08 | ₩438,003 | ₩446,318 | ₩434,181 | ₩443,234 | +1.19% | 45.3만 |
|---|
| 2026.05.07 | ₩436,126 | ₩441,208 | ₩428,039 | ₩431,526 | -1.05% | 28.5만 |
|---|
| 2026.05.06 | ₩435,857 | ₩440,498 | ₩426,389 | ₩437,936 | +0.48% | 30.4만 |
|---|
| 2026.05.05 | ₩432,102 | ₩436,045 | ₩425,518 | ₩427,006 | -1.18% | 33.2만 |
|---|
| 2026.05.04 | ₩431,539 | ₩434,516 | ₩426,242 | ₩429,125 | -0.56% | 19.4만 |
|---|
| 2026.05.01 | ₩433,511 | ₩438,674 | ₩430,802 | ₩431,794 | -0.40% | 14.3만 |
|---|
| 2026.04.30 | ₩430,171 | ₩437,024 | ₩425,424 | ₩434,744 | +1.06% | 18.9만 |
|---|
| 2026.04.29 | ₩430,587 | ₩436,072 | ₩422,782 | ₩426,550 | -0.94% | 19.3만 |
|---|
| 2026.04.28 | ₩427,677 | ₩430,118 | ₩424,150 | ₩430,118 | +0.57% | 31만 |
|---|
| 2026.04.27 | ₩434,047 | ₩437,614 | ₩424,351 | ₩429,072 | -1.15% | 28.9만 |
|---|
| 2026.04.24 | ₩433,175 | ₩443,569 | ₩429,648 | ₩434,047 | +0.20% | 31.5만 |
|---|
| 2026.04.23 | ₩447,927 | ₩451,575 | ₩431,190 | ₩433,832 | -3.15% | 38.5만 |
|---|
| 2026.04.22 | ₩452,366 | ₩454,633 | ₩442,469 | ₩448,558 | -0.84% | 38.9만 |
|---|
| 2026.04.21 | ₩452,903 | ₩463,659 | ₩443,864 | ₩446,881 | -1.33% | 25.6만 |
|---|
| 2026.04.20 | ₩442,456 | ₩455,759 | ₩439,224 | ₩450,408 | +1.80% | 33.3만 |
|---|
| 2026.04.17 | ₩457,610 | ₩468,473 | ₩440,444 | ₩445,165 | -2.72% | 71.8만 |
|---|
| 2026.04.16 | ₩426,631 | ₩457,275 | ₩423,855 | ₩456,269 | +6.95% | 104.6만 |
|---|
| 2026.04.15 | ₩480,382 | ₩480,382 | ₩421,803 | ₩424,445 | -11.64% | 132.9만 |
|---|
| 2026.04.14 | ₩486,109 | ₩486,109 | ₩474,803 | ₩479,564 | -1.35% | 34.7만 |
|---|
| 2026.04.13 | ₩471,397 | ₩490,118 | ₩465,871 | ₩484,593 | +2.80% | 64.4만 |
|---|
| 2026.04.10 | ₩473,583 | ₩480,986 | ₩465,120 | ₩468,607 | -1.05% | 29.2만 |
|---|
| 2026.04.09 | ₩469,519 | ₩476,010 | ₩464,168 | ₩472,563 | +0.65% | 43.5만 |
|---|
| 2026.04.08 | ₩466,341 | ₩478,773 | ₩466,341 | ₩472,402 | +1.30% | 33.8만 |
|---|
| 2026.04.07 | ₩451,843 | ₩454,807 | ₩445,862 | ₩452,541 | +0.15% | 19.7만 |
|---|
| 2026.04.06 | ₩455,290 | ₩461,164 | ₩452,299 | ₩454,405 | -0.19% | 18.1만 |
|---|
| 2026.04.02 | ₩447,337 | ₩460,815 | ₩443,126 | ₩455,947 | +1.92% | 17.6만 |
|---|
| 2026.04.01 | ₩463,886 | ₩466,703 | ₩457,275 | ₩457,664 | -1.34% | 29.5만 |
|---|
| 2026.03.31 | ₩437,896 | ₩455,987 | ₩429,326 | ₩454,874 | +3.88% | 47만 |
|---|
| 2026.03.30 | ₩434,396 | ₩434,396 | ₩424,726 | ₩428,388 | -1.38% | 28.5만 |
|---|
| 2026.03.27 | ₩440,498 | ₩442,415 | ₩428,844 | ₩432,411 | -1.84% | 38.4만 |
|---|
| 2026.03.26 | ₩449,523 | ₩456,242 | ₩440,471 | ₩440,605 | -1.98% | 24만 |
|---|
| 2026.03.25 | ₩449,429 | ₩457,409 | ₩445,634 | ₩454,499 | +1.13% | 34.3만 |
|---|
| 2026.03.24 | ₩433,202 | ₩445,876 | ₩433,202 | ₩442,885 | +2.24% | 27만 |
|---|
| 2026.03.23 | ₩443,743 | ₩453,976 | ₩438,526 | ₩442,335 | -0.32% | 32.6만 |
|---|
| 2026.03.20 | ₩437,547 | ₩441,410 | ₩428,388 | ₩431,351 | -1.42% | 52.6만 |
|---|
| 2026.03.19 | ₩425,598 | ₩441,584 | ₩422,460 | ₩440,310 | +3.46% | 31.3만 |
|---|
| 2026.03.18 | ₩448,705 | ₩453,801 | ₩433,658 | ₩434,570 | -3.15% | 29만 |
|---|
| 2026.03.17 | ₩452,769 | ₩457,396 | ₩446,399 | ₩448,705 | -0.90% | 34.2만 |
|---|
| 2026.03.16 | ₩443,220 | ₩450,006 | ₩433,779 | ₩446,130 | +0.66% | 22.9만 |
|---|
| 2026.03.13 | ₩441,866 | ₩448,222 | ₩434,570 | ₩436,769 | -1.15% | 43.2만 |
|---|
| 2026.03.12 | ₩439,398 | ₩445,057 | ₩435,254 | ₩436,126 | -0.74% | 42.2만 |
|---|
| 2026.03.11 | ₩453,104 | ₩457,489 | ₩445,835 | ₩452,769 | -0.07% | 17.3만 |
|---|
| 2026.03.10 | ₩446,358 | ₩463,726 | ₩441,624 | ₩457,691 | +2.54% | 38.8만 |
|---|
| 2026.03.09 | ₩437,427 | ₩442,295 | ₩428,750 | ₩442,027 | +1.05% | 25.1만 |
|---|
| 2026.03.06 | ₩445,808 | ₩449,966 | ₩434,610 | ₩443,327 | -0.56% | 61.6만 |
|---|
| 2026.03.05 | ₩448,665 | ₩454,941 | ₩436,394 | ₩448,169 | -0.11% | 35.2만 |
|---|
| 2026.03.04 | ₩449,631 | ₩458,160 | ₩446,801 | ₩454,941 | +1.18% | 35.2만 |
|---|
| 2026.03.03 | ₩461,097 | ₩466,676 | ₩441,772 | ₩446,157 | -3.24% | 89.1만 |
|---|
| 2026.03.02 | ₩459,246 | ₩473,851 | ₩454,526 | ₩473,328 | +3.07% | 25.2만 |
|---|
| 2026.02.27 | ₩475,058 | ₩482,192 | ₩463,954 | ₩464,530 | -2.22% | 80.2만 |
|---|
| 2026.02.26 | ₩473,770 | ₩479,188 | ₩466,488 | ₩476,734 | +0.63% | 37.4만 |
|---|
| 2026.02.25 | ₩472,483 | ₩483,909 | ₩472,483 | ₩476,278 | +0.80% | 48.9만 |
|---|
| 2026.02.24 | ₩465,630 | ₩472,657 | ₩457,503 | ₩472,644 | +1.51% | 48.9만 |
|---|
| 2026.02.23 | ₩472,335 | ₩474,656 | ₩460,748 | ₩461,969 | -2.19% | 21.9만 |
|---|
| 2026.02.20 | ₩469,841 | ₩472,322 | ₩456,457 | ₩469,720 | -0.03% | 47.9만 |
|---|
| 2026.02.19 | ₩462,022 | ₩469,908 | ₩457,181 | ₩468,580 | +1.42% | 71.5만 |
|---|
| 2026.02.18 | ₩452,353 | ₩465,965 | ₩450,462 | ₩464,021 | +2.58% | 51.5만 |
|---|
| 2026.02.17 | ₩445,634 | ₩452,729 | ₩436,716 | ₩446,828 | +0.27% | 91.3만 |
|---|
| 2026.02.13 | ₩434,852 | ₩447,686 | ₩426,671 | ₩442,308 | +1.71% | 112.2만 |
|---|
| 2026.02.12 | ₩461,285 | ₩464,342 | ₩455,196 | ₩457,382 | -0.85% | 57만 |
|---|
| 2026.02.11 | ₩471,249 | ₩472,738 | ₩460,400 | ₩460,909 | -2.19% | 67만 |
|---|
| 2026.02.10 | ₩479,604 | ₩482,796 | ₩464,812 | ₩467,427 | -2.54% | 63.4만 |
|---|
| 2026.02.09 | ₩474,857 | ₩480,664 | ₩470,444 | ₩478,424 | +0.75% | 91.8만 |
|---|
| 2026.02.06 | ₩483,198 | ₩488,925 | ₩471,571 | ₩473,811 | -1.94% | 80.3만 |
|---|
| 2026.02.05 | ₩481,321 | ₩486,135 | ₩471,611 | ₩477,968 | -0.70% | 55.9만 |
|---|
| 2026.02.04 | ₩501,786 | ₩505,662 | ₩481,643 | ₩487,664 | -2.81% | 40.7만 |
|---|
| 2026.02.03 | ₩499,975 | ₩509,886 | ₩496,207 | ₩503,248 | +0.65% | 92.6만 |
|---|
| 2026.02.02 | ₩476,546 | ₩494,571 | ₩474,468 | ₩493,404 | +3.54% | 32.7만 |
|---|
| 2026.01.30 | ₩483,212 | ₩486,028 | ₩471,987 | ₩478,545 | -0.97% | 97.3만 |
|---|
| 2026.01.29 | ₩484,137 | ₩490,065 | ₩474,736 | ₩490,065 | +1.22% | 49.5만 |
|---|
| 2026.01.28 | ₩477,633 | ₩481,750 | ₩466,864 | ₩480,355 | +0.57% | 54만 |
|---|
| 2026.01.27 | ₩473,167 | ₩482,608 | ₩471,182 | ₩477,633 | +0.94% | 115.2만 |
|---|
| 2026.01.26 | ₩459,890 | ₩470,190 | ₩459,059 | ₩468,044 | +1.77% | 82.5만 |
|---|
| 2026.01.23 | ₩457,986 | ₩462,009 | ₩450,462 | ₩461,781 | +0.83% | 42.5만 |
|---|
| 2026.01.22 | ₩447,404 | ₩458,053 | ₩446,117 | ₩456,792 | +2.10% | 56.3만 |
|---|
| 2026.01.21 | ₩438,795 | ₩447,163 | ₩437,534 | ₩446,036 | +1.65% | 39.7만 |
|---|
| 2026.01.20 | ₩427,797 | ₩440,431 | ₩427,476 | ₩438,446 | +2.49% | 37만 |
|---|
| 2026.01.16 | ₩425,115 | ₩432,746 | ₩423,801 | ₩431,606 | +1.53% | 35.4만 |
|---|
| 2026.01.15 | ₩427,663 | ₩432,867 | ₩426,282 | ₩427,516 | -0.03% | 62.8만 |
|---|
| 2026.01.14 | ₩419,764 | ₩426,725 | ₩418,839 | ₩425,115 | +1.27% | 32.4만 |
|---|
| 2026.01.13 | ₩413,515 | ₩418,866 | ₩408,740 | ₩417,753 | +1.02% | 46.1만 |
|---|
| 2026.01.12 | ₩405,213 | ₩412,482 | ₩405,213 | ₩411,919 | +1.65% | 21.8만 |
|---|
| 2026.01.09 | ₩407,399 | ₩410,242 | ₩403,671 | ₩405,213 | -0.54% | 38만 |
|---|
| 2026.01.08 | ₩394,350 | ₩408,016 | ₩394,350 | ₩407,480 | +3.33% | 37.1만 |
|---|
| 2026.01.07 | ₩394,283 | ₩397,100 | ₩390,260 | ₩393,881 | -0.10% | 37만 |
|---|
| 2026.01.06 | ₩395,718 | ₩402,250 | ₩394,941 | ₩396,577 | +0.22% | 38.4만 |
|---|
| 2026.01.05 | ₩385,928 | ₩394,444 | ₩384,896 | ₩392,272 | +1.64% | 35.1만 |
|---|
| 2026.01.02 | ₩387,243 | ₩389,563 | ₩381,892 | ₩384,104 | -0.81% | 26.8만 |
|---|
| 2025.12.31 | ₩388,020 | ₩388,919 | ₩381,825 | ₩384,896 | -0.81% | 29.5만 |
|---|
| 2025.12.30 | ₩391,574 | ₩391,574 | ₩386,532 | ₩388,919 | -0.68% | 23.9만 |
|---|
| 2025.12.29 | ₩390,931 | ₩391,078 | ₩385,472 | ₩390,327 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩389,013 | ₩391,507 | ₩387,699 | ₩390,931 | +0.49% | 19.5만 |
|---|
| 2025.12.24 | ₩386,720 | ₩390,233 | ₩386,720 | ₩388,181 | +0.38% | 8.4만 |
|---|
| 2025.12.23 | ₩390,394 | ₩391,159 | ₩384,493 | ₩387,578 | -0.72% | 19.5만 |
|---|
| 2025.12.22 | ₩384,681 | ₩391,601 | ₩382,549 | ₩387,685 | +0.78% | 29.7만 |
|---|
| 2025.12.19 | ₩377,694 | ₩384,963 | ₩377,694 | ₩383,246 | +1.47% | 56.7만 |
|---|
| 2025.12.18 | ₩370,425 | ₩378,928 | ₩369,701 | ₩376,849 | +1.73% | 24.1만 |
|---|
| 2025.12.17 | ₩369,607 | ₩377,600 | ₩364,779 | ₩369,607 | 0.00% | 48.8만 |
|---|
| 2025.12.16 | ₩377,225 | ₩381,892 | ₩371,753 | ₩375,508 | -0.46% | 29.1만 |
|---|
| 2025.12.15 | ₩380,832 | ₩383,125 | ₩377,238 | ₩378,512 | -0.61% | 19만 |
|---|
| 2025.12.12 | ₩378,888 | ₩382,884 | ₩377,131 | ₩378,901 | +0.00% | 28.6만 |
|---|
| 2025.12.11 | ₩371,686 | ₩381,932 | ₩371,498 | ₩377,667 | +1.61% | 44만 |
|---|
| 2025.12.10 | ₩369,983 | ₩373,188 | ₩368,803 | ₩371,485 | +0.41% | 30.6만 |
|---|
| 2025.12.09 | ₩360,501 | ₩372,061 | ₩359,428 | ₩370,533 | +2.78% | 26.5만 |
|---|
| 2025.12.08 | ₩366,429 | ₩367,193 | ₩355,754 | ₩361,212 | -1.42% | 20.1만 |
|---|
| 2025.12.05 | ₩373,496 | ₩376,259 | ₩362,674 | ₩365,182 | -2.23% | 32.3만 |
|---|
| 2025.12.04 | ₩355,512 | ₩374,797 | ₩354,587 | ₩372,356 | +4.74% | 70.1만 |
|---|
| 2025.12.03 | ₩351,167 | ₩354,466 | ₩347,197 | ₩352,924 | +0.50% | 30.3만 |
|---|
| 2025.12.02 | ₩345,749 | ₩353,393 | ₩344,046 | ₩350,336 | +1.33% | 45.5만 |
|---|
| 2025.12.01 | ₩345,588 | ₩349,383 | ₩341,216 | ₩341,913 | -1.06% | 29.7만 |
|---|
| 2025.11.28 | ₩344,596 | ₩349,196 | ₩340,854 | ₩344,944 | +0.10% | 24.2만 |
|---|
| 2025.11.26 | ₩340,143 | ₩345,615 | ₩338,024 | ₩343,147 | +0.88% | 35.3만 |
|---|
| 2025.11.25 | ₩342,906 | ₩344,730 | ₩336,911 | ₩337,488 | -1.58% | 25.6만 |
|---|
| 2025.11.24 | ₩337,488 | ₩340,385 | ₩332,204 | ₩340,344 | +0.85% | 61.1만 |
|---|
| 2025.11.21 | ₩322,266 | ₩334,444 | ₩321,864 | ₩332,392 | +3.14% | 45.3만 |
|---|
| 2025.11.20 | ₩346,138 | ₩346,138 | ₩332,244 | ₩333,009 | -3.79% | 31.4만 |
|---|
| 2025.11.19 | ₩337,595 | ₩342,812 | ₩337,595 | ₩341,578 | +1.18% | 18.9만 |
|---|
| 2025.11.18 | ₩334,430 | ₩339,701 | ₩333,250 | ₩337,501 | +0.92% | 17.6만 |
|---|
| 2025.11.17 | ₩338,011 | ₩341,712 | ₩333,733 | ₩335,905 | -0.62% | 17.7만 |
|---|
| 2025.11.14 | ₩316,513 | ₩349,008 | ₩309,056 | ₩340,371 | +7.54% | 35.8만 |
|---|
| 2025.11.13 | ₩351,596 | ₩352,347 | ₩337,018 | ₩338,158 | -3.82% | 22.4만 |
|---|
| 2025.11.12 | ₩347,358 | ₩352,066 | ₩346,379 | ₩352,066 | +1.36% | 33.5만 |
|---|
| 2025.11.11 | ₩348,619 | ₩349,705 | ₩346,071 | ₩346,218 | -0.69% | 23.6만 |
|---|
| 2025.11.10 | ₩350,268 | ₩352,817 | ₩344,569 | ₩347,358 | -0.83% | 13.7만 |
|---|
| 2025.11.07 | ₩346,124 | ₩349,745 | ₩341,981 | ₩348,042 | +0.55% | 29.8만 |
|---|
| 2025.11.06 | ₩349,115 | ₩349,383 | ₩343,362 | ₩347,130 | -0.57% | 16.9만 |
|---|
| 2025.11.05 | ₩345,628 | ₩349,853 | ₩345,548 | ₩347,104 | +0.43% | 18.9만 |
|---|
| 2025.11.04 | ₩346,178 | ₩352,723 | ₩340,774 | ₩345,172 | -0.29% | 17.8만 |
|---|
| 2025.11.03 | ₩350,912 | ₩352,213 | ₩347,935 | ₩349,290 | -0.46% | 14.8만 |
|---|
| 2025.10.31 | ₩347,036 | ₩351,878 | ₩347,036 | ₩350,027 | +0.86% | 20.2만 |
|---|
| 2025.10.30 | ₩351,636 | ₩352,548 | ₩347,975 | ₩348,686 | -0.84% | 25.6만 |
|---|
| 2025.10.29 | ₩348,686 | ₩355,043 | ₩347,841 | ₩353,192 | +1.29% | 31.4만 |
|---|
| 2025.10.28 | ₩345,642 | ₩352,615 | ₩344,140 | ₩349,142 | +1.01% | 27.3만 |
|---|
| 2025.10.27 | ₩346,352 | ₩347,975 | ₩342,584 | ₩343,979 | -0.69% | 22.2만 |
|---|
| 2025.10.24 | ₩346,567 | ₩348,887 | ₩344,394 | ₩344,394 | -0.63% | 13.1만 |
|---|
| 2025.10.23 | ₩343,630 | ₩346,312 | ₩341,136 | ₩345,910 | +0.66% | 27만 |
|---|
| 2025.10.22 | ₩341,981 | ₩343,590 | ₩335,946 | ₩339,352 | -0.77% | 13.4만 |
|---|
| 2025.10.21 | ₩338,574 | ₩342,168 | ₩338,185 | ₩340,438 | +0.55% | 22.3만 |
|---|
| 2025.10.20 | ₩342,772 | ₩346,352 | ₩339,191 | ₩340,063 | -0.79% | 24.9만 |
|---|
| 2025.10.17 | ₩337,381 | ₩344,596 | ₩334,672 | ₩340,720 | +0.99% | 40.3만 |
|---|
| 2025.10.16 | ₩341,846 | ₩343,415 | ₩335,154 | ₩338,829 | -0.88% | 36.9만 |
|---|
| 2025.10.15 | ₩343,563 | ₩346,782 | ₩340,183 | ₩341,846 | -0.50% | 28.1만 |
|---|
| 2025.10.14 | ₩346,272 | ₩348,968 | ₩340,197 | ₩340,572 | -1.65% | 44.2만 |
|---|
| 2025.10.13 | ₩345,494 | ₩351,717 | ₩342,115 | ₩346,004 | +0.15% | 36.2만 |
|---|
| 2025.10.10 | ₩349,383 | ₩350,295 | ₩339,835 | ₩341,967 | -2.12% | 46.5만 |
|---|