시장 데이터를 불러오는 중
전체 종목
Banco Bradesco Sa American Depositary Shares 과거 주가
Banco Bradesco Sa American Depositary Shares · BBD · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco Bradesco Sa American Depositary Shares · BBD · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,746 | ₩5,786 | ₩5,639 | ₩5,746 | 0.00% | 5041.3만 |
| 2026.10.08 | ₩5,706 | ₩5,840 | ₩5,626 | ₩5,666 | -0.70% | 7483.3만 |
| 2026.10.07 | ₩6,014 | ₩6,027 | ₩5,786 | ₩5,800 | -3.56% | 6575.8만 |
| 2026.10.06 | ₩6,040 | ₩6,120 | ₩5,907 | ₩6,027 | -0.22% | 9214.4만 |
| 2026.10.05 | ₩5,626 | ₩5,880 | ₩5,599 | ₩5,786 | +2.85% | 1.3억 |
| 2026.10.02 | ₩4,717 | ₩4,891 | ₩4,597 | ₩4,878 | +3.40% | 4837.6만 |
| 2026.10.01 | ₩4,704 | ₩4,771 | ₩4,557 | ₩4,691 | -0.28% | 4173.4만 |
| 2026.09.30 | ₩4,610 | ₩4,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,704 |
| +2.03% |
| 3044.8만 |
| 2026.09.29 | ₩4,450 | ₩4,503 | ₩4,410 | ₩4,490 | +0.90% | 3324.6만 |
|---|
| 2026.09.28 | ₩4,477 | ₩4,544 | ₩4,463 | ₩4,477 | 0.00% | 2729.3만 |
|---|
| 2026.09.25 | ₩4,517 | ₩4,584 | ₩4,490 | ₩4,557 | +0.89% | 1650.8만 |
|---|
| 2026.09.24 | ₩4,570 | ₩4,624 | ₩4,490 | ₩4,517 | -1.17% | 2723.4만 |
|---|
| 2026.09.23 | ₩4,784 | ₩4,824 | ₩4,610 | ₩4,624 | -3.35% | 3305.5만 |
|---|
| 2026.09.22 | ₩4,664 | ₩4,784 | ₩4,650 | ₩4,771 | +2.29% | 2982.3만 |
|---|
| 2026.09.21 | ₩4,691 | ₩4,717 | ₩4,664 | ₩4,704 | +0.28% | 1468.8만 |
|---|
| 2026.09.18 | ₩4,624 | ₩4,650 | ₩4,570 | ₩4,584 | -0.87% | 2151.6만 |
|---|
| 2026.09.17 | ₩4,691 | ₩4,704 | ₩4,570 | ₩4,650 | -0.85% | 3146.4만 |
|---|
| 2026.09.16 | ₩4,650 | ₩4,691 | ₩4,597 | ₩4,677 | +0.57% | 2836.7만 |
|---|
| 2026.09.15 | ₩4,691 | ₩4,731 | ₩4,664 | ₩4,677 | -0.28% | 2310.4만 |
|---|
| 2026.09.14 | ₩4,664 | ₩4,744 | ₩4,637 | ₩4,731 | +1.43% | 2116.8만 |
|---|
| 2026.09.11 | ₩4,851 | ₩4,851 | ₩4,744 | ₩4,811 | -0.83% | 2324.5만 |
|---|
| 2026.09.10 | ₩4,544 | ₩4,838 | ₩4,544 | ₩4,784 | +5.29% | 3724.9만 |
|---|
| 2026.09.09 | ₩4,677 | ₩4,691 | ₩4,570 | ₩4,584 | -2.00% | 3381.6만 |
|---|
| 2026.09.08 | ₩4,744 | ₩4,838 | ₩4,731 | ₩4,744 | 0.00% | 3112.7만 |
|---|
| 2026.09.04 | ₩4,544 | ₩4,664 | ₩4,544 | ₩4,637 | +2.06% | 2720.8만 |
|---|
| 2026.09.03 | ₩4,704 | ₩4,717 | ₩4,570 | ₩4,624 | -1.70% | 4259.2만 |
|---|
| 2026.09.02 | ₩4,530 | ₩4,637 | ₩4,517 | ₩4,610 | +1.77% | 4617.4만 |
|---|
| 2026.09.01 | ₩4,370 | ₩4,503 | ₩4,370 | ₩4,437 | +1.53% | 3109.3만 |
|---|
| 2026.08.31 | ₩4,437 | ₩4,450 | ₩4,357 | ₩4,383 | -1.20% | 1767.4만 |
|---|
| 2026.08.28 | ₩4,370 | ₩4,370 | ₩4,276 | ₩4,343 | -0.61% | 2141.8만 |
|---|
| 2026.08.27 | ₩4,330 | ₩4,383 | ₩4,290 | ₩4,316 | -0.31% | 2531.8만 |
|---|
| 2026.08.26 | ₩4,370 | ₩4,450 | ₩4,343 | ₩4,357 | -0.31% | 3362.4만 |
|---|
| 2026.08.25 | ₩4,210 | ₩4,370 | ₩4,169 | ₩4,343 | +3.17% | 3037.8만 |
|---|
| 2026.08.24 | ₩4,116 | ₩4,250 | ₩4,116 | ₩4,210 | +2.27% | 1776.9만 |
|---|
| 2026.08.21 | ₩4,049 | ₩4,183 | ₩4,036 | ₩4,156 | +2.64% | 2484만 |
|---|
| 2026.08.20 | ₩4,049 | ₩4,089 | ₩3,982 | ₩3,982 | -1.65% | 2950.3만 |
|---|
| 2026.08.19 | ₩4,169 | ₩4,210 | ₩4,076 | ₩4,076 | -2.24% | 2400.8만 |
|---|
| 2026.08.18 | ₩4,103 | ₩4,156 | ₩4,063 | ₩4,063 | -0.98% | 2630.1만 |
|---|
| 2026.08.17 | ₩4,183 | ₩4,196 | ₩4,116 | ₩4,129 | -1.28% | 3265만 |
|---|
| 2026.08.14 | ₩4,236 | ₩4,236 | ₩4,116 | ₩4,196 | -0.95% | 2775.3만 |
|---|
| 2026.08.13 | ₩4,263 | ₩4,343 | ₩4,210 | ₩4,210 | -1.25% | 3503.4만 |
|---|
| 2026.08.12 | ₩4,276 | ₩4,330 | ₩4,263 | ₩4,276 | 0.00% | 2633.8만 |
|---|
| 2026.08.11 | ₩4,463 | ₩4,463 | ₩4,276 | ₩4,290 | -3.89% | 5381.6만 |
|---|
| 2026.08.10 | ₩4,463 | ₩4,490 | ₩4,423 | ₩4,450 | -0.30% | 2238.5만 |
|---|
| 2026.08.07 | ₩4,624 | ₩4,624 | ₩4,477 | ₩4,503 | -2.60% | 3672.8만 |
|---|
| 2026.08.06 | ₩4,677 | ₩4,677 | ₩4,557 | ₩4,557 | -2.57% | 3048.4만 |
|---|
| 2026.08.05 | ₩4,744 | ₩4,771 | ₩4,637 | ₩4,650 | -1.97% | 3714만 |
|---|
| 2026.08.04 | ₩4,851 | ₩4,851 | ₩4,637 | ₩4,664 | -3.86% | 2806.7만 |
|---|
| 2026.08.03 | ₩4,824 | ₩4,864 | ₩4,771 | ₩4,838 | +0.28% | 2021.2만 |
|---|
| 2026.07.31 | ₩4,811 | ₩4,891 | ₩4,797 | ₩4,824 | +0.28% | 2738.8만 |
|---|
| 2026.07.30 | ₩4,677 | ₩4,824 | ₩4,637 | ₩4,797 | +2.57% | 4176.4만 |
|---|
| 2026.07.29 | ₩4,784 | ₩4,824 | ₩4,731 | ₩4,731 | -1.12% | 2687.1만 |
|---|
| 2026.07.28 | ₩4,904 | ₩4,944 | ₩4,824 | ₩4,838 | -1.36% | 1083.5만 |
|---|
| 2026.07.27 | ₩4,864 | ₩4,891 | ₩4,838 | ₩4,864 | 0.00% | 1945만 |
|---|
| 2026.07.24 | ₩4,864 | ₩4,891 | ₩4,784 | ₩4,811 | -1.10% | 2682.8만 |
|---|
| 2026.07.23 | ₩4,931 | ₩4,958 | ₩4,864 | ₩4,891 | -0.81% | 2461.8만 |
|---|
| 2026.07.22 | ₩4,904 | ₩4,998 | ₩4,838 | ₩4,985 | +1.63% | 3734.8만 |
|---|
| 2026.07.21 | ₩4,811 | ₩4,891 | ₩4,784 | ₩4,891 | +1.67% | 3458.8만 |
|---|
| 2026.07.20 | ₩4,771 | ₩4,811 | ₩4,757 | ₩4,797 | +0.56% | 3025.2만 |
|---|
| 2026.07.17 | ₩4,704 | ₩4,784 | ₩4,704 | ₩4,731 | +0.57% | 3459.4만 |
|---|
| 2026.07.16 | ₩4,771 | ₩4,811 | ₩4,717 | ₩4,744 | -0.56% | 3697.2만 |
|---|
| 2026.07.15 | ₩4,851 | ₩4,878 | ₩4,811 | ₩4,838 | -0.28% | 2876.1만 |
|---|
| 2026.07.14 | ₩4,931 | ₩4,971 | ₩4,784 | ₩4,851 | -1.63% | 4261.8만 |
|---|
| 2026.07.13 | ₩4,904 | ₩4,918 | ₩4,824 | ₩4,824 | -1.63% | 2764.1만 |
|---|
| 2026.07.10 | ₩4,771 | ₩4,904 | ₩4,771 | ₩4,878 | +2.24% | 4132.1만 |
|---|
| 2026.07.09 | ₩4,597 | ₩4,677 | ₩4,570 | ₩4,650 | +1.16% | 2115.1만 |
|---|
| 2026.07.08 | ₩4,544 | ₩4,584 | ₩4,517 | ₩4,570 | +0.59% | 2452.7만 |
|---|
| 2026.07.07 | ₩4,624 | ₩4,691 | ₩4,530 | ₩4,544 | -1.73% | 3823.4만 |
|---|
| 2026.07.06 | ₩4,637 | ₩4,704 | ₩4,597 | ₩4,677 | +0.86% | 3601.7만 |
|---|
| 2026.07.02 | ₩4,677 | ₩4,704 | ₩4,597 | ₩4,610 | -1.43% | 2791만 |
|---|
| 2026.07.01 | ₩4,557 | ₩4,664 | ₩4,557 | ₩4,650 | +2.05% | 5811.9만 |
|---|
| 2026.06.30 | ₩4,610 | ₩4,677 | ₩4,557 | ₩4,637 | +0.58% | 3995.7만 |
|---|
| 2026.06.29 | ₩4,624 | ₩4,691 | ₩4,570 | ₩4,664 | +0.87% | 4675.5만 |
|---|
| 2026.06.26 | ₩4,463 | ₩4,650 | ₩4,463 | ₩4,624 | +3.59% | 5364.6만 |
|---|
| 2026.06.25 | ₩4,570 | ₩4,637 | ₩4,463 | ₩4,477 | -2.05% | 5174.8만 |
|---|
| 2026.06.24 | ₩4,570 | ₩4,597 | ₩4,490 | ₩4,503 | -1.46% | 2510.1만 |
|---|
| 2026.06.23 | ₩4,544 | ₩4,597 | ₩4,544 | ₩4,584 | +0.88% | 2335만 |
|---|
| 2026.06.22 | ₩4,570 | ₩4,624 | ₩4,544 | ₩4,584 | +0.29% | 2981.4만 |
|---|
| 2026.06.18 | ₩4,544 | ₩4,597 | ₩4,450 | ₩4,490 | -1.18% | 4197.7만 |
|---|
| 2026.06.17 | ₩4,677 | ₩4,731 | ₩4,530 | ₩4,584 | -2.00% | 4160.5만 |
|---|
| 2026.06.16 | ₩4,624 | ₩4,637 | ₩4,557 | ₩4,624 | 0.00% | 2973.6만 |
|---|
| 2026.06.15 | ₩4,797 | ₩4,811 | ₩4,597 | ₩4,637 | -3.34% | 2386.1만 |
|---|
| 2026.06.12 | ₩4,664 | ₩4,704 | ₩4,624 | ₩4,677 | +0.29% | 2517.2만 |
|---|
| 2026.06.11 | ₩4,450 | ₩4,624 | ₩4,410 | ₩4,597 | +3.30% | 3771.8만 |
|---|
| 2026.06.10 | ₩4,397 | ₩4,463 | ₩4,383 | ₩4,410 | +0.30% | 2361.1만 |
|---|
| 2026.06.09 | ₩4,477 | ₩4,517 | ₩4,397 | ₩4,450 | -0.60% | 2018만 |
|---|
| 2026.06.08 | ₩4,477 | ₩4,503 | ₩4,383 | ₩4,397 | -1.79% | 2709.9만 |
|---|
| 2026.06.05 | ₩4,490 | ₩4,544 | ₩4,477 | ₩4,490 | 0.00% | 2084.6만 |
|---|
| 2026.06.04 | ₩4,557 | ₩4,637 | ₩4,517 | ₩4,530 | -0.59% | 1643.7만 |
|---|
| 2026.06.03 | ₩4,597 | ₩4,624 | ₩4,490 | ₩4,517 | -1.74% | 2352.2만 |
|---|
| 2026.06.02 | ₩4,650 | ₩4,744 | ₩4,637 | ₩4,691 | +0.86% | 2458.1만 |
|---|
| 2026.06.01 | ₩4,610 | ₩4,664 | ₩4,584 | ₩4,637 | +0.58% | 2128.6만 |
|---|
| 2026.05.29 | ₩4,650 | ₩4,704 | ₩4,637 | ₩4,664 | +0.29% | 2216.5만 |
|---|
| 2026.05.28 | ₩4,704 | ₩4,797 | ₩4,677 | ₩4,704 | 0.00% | 3625.9만 |
|---|
| 2026.05.27 | ₩4,744 | ₩4,784 | ₩4,704 | ₩4,757 | +0.28% | 2759.3만 |
|---|
| 2026.05.26 | ₩4,757 | ₩4,757 | ₩4,650 | ₩4,731 | -0.56% | 2854만 |
|---|
| 2026.05.22 | ₩4,717 | ₩4,744 | ₩4,624 | ₩4,637 | -1.70% | 2608.5만 |
|---|
| 2026.05.21 | ₩4,677 | ₩4,811 | ₩4,677 | ₩4,757 | +1.71% | 2654만 |
|---|
| 2026.05.20 | ₩4,637 | ₩4,784 | ₩4,637 | ₩4,771 | +2.88% | 3002.4만 |
|---|
| 2026.05.19 | ₩4,557 | ₩4,664 | ₩4,544 | ₩4,584 | +0.59% | 3832.1만 |
|---|
| 2026.05.18 | ₩4,691 | ₩4,731 | ₩4,624 | ₩4,691 | 0.00% | 2231.1만 |
|---|
| 2026.05.15 | ₩4,650 | ₩4,664 | ₩4,584 | ₩4,637 | -0.29% | 3363.9만 |
|---|
| 2026.05.14 | ₩4,744 | ₩4,811 | ₩4,744 | ₩4,771 | +0.56% | 2479.6만 |
|---|
| 2026.05.13 | ₩4,811 | ₩4,931 | ₩4,664 | ₩4,691 | -2.50% | 5056.1만 |
|---|
| 2026.05.12 | ₩4,864 | ₩4,931 | ₩4,851 | ₩4,878 | +0.27% | 3100.4만 |
|---|
| 2026.05.11 | ₩5,011 | ₩5,011 | ₩4,878 | ₩4,878 | -2.67% | 4429.1만 |
|---|
| 2026.05.08 | ₩5,105 | ₩5,118 | ₩4,998 | ₩5,011 | -1.83% | 2516.2만 |
|---|
| 2026.05.07 | ₩4,998 | ₩5,065 | ₩4,958 | ₩4,998 | 0.00% | 4611.9만 |
|---|
| 2026.05.06 | ₩5,265 | ₩5,279 | ₩5,145 | ₩5,158 | -2.03% | 2917.8만 |
|---|
| 2026.05.05 | ₩5,132 | ₩5,185 | ₩5,078 | ₩5,132 | 0.00% | 1572.2만 |
|---|
| 2026.05.04 | ₩5,132 | ₩5,158 | ₩4,985 | ₩5,011 | -2.34% | 2929만 |
|---|
| 2026.05.01 | ₩5,158 | ₩5,225 | ₩5,118 | ₩5,132 | -0.52% | 1368.1만 |
|---|
| 2026.04.30 | ₩5,118 | ₩5,212 | ₩5,091 | ₩5,185 | +1.31% | 2275만 |
|---|
| 2026.04.29 | ₩5,105 | ₩5,158 | ₩5,025 | ₩5,038 | -1.31% | 2400.4만 |
|---|
| 2026.04.28 | ₩5,132 | ₩5,212 | ₩5,132 | ₩5,185 | +1.04% | 2385.9만 |
|---|
| 2026.04.27 | ₩5,305 | ₩5,319 | ₩5,212 | ₩5,225 | -1.51% | 2351.8만 |
|---|
| 2026.04.24 | ₩5,265 | ₩5,292 | ₩5,225 | ₩5,265 | 0.00% | 2439.8만 |
|---|
| 2026.04.23 | ₩5,452 | ₩5,466 | ₩5,252 | ₩5,265 | -3.43% | 2869.4만 |
|---|
| 2026.04.22 | ₩5,546 | ₩5,546 | ₩5,399 | ₩5,399 | -2.65% | 3920.1만 |
|---|
| 2026.04.21 | ₩5,586 | ₩5,626 | ₩5,426 | ₩5,439 | -2.63% | 3763.4만 |
|---|
| 2026.04.20 | ₩5,639 | ₩5,653 | ₩5,559 | ₩5,599 | -0.71% | 2541만 |
|---|
| 2026.04.17 | ₩5,746 | ₩5,746 | ₩5,613 | ₩5,626 | -2.09% | 4424.7만 |
|---|
| 2026.04.16 | ₩5,599 | ₩5,613 | ₩5,506 | ₩5,546 | -0.95% | 4229.9만 |
|---|
| 2026.04.15 | ₩5,532 | ₩5,573 | ₩5,466 | ₩5,492 | -0.72% | 4197.7만 |
|---|
| 2026.04.14 | ₩5,519 | ₩5,599 | ₩5,479 | ₩5,492 | -0.48% | 6552.7만 |
|---|
| 2026.04.13 | ₩5,332 | ₩5,492 | ₩5,305 | ₩5,466 | +2.51% | 3226.9만 |
|---|
| 2026.04.10 | ₩5,385 | ₩5,452 | ₩5,359 | ₩5,385 | 0.00% | 4442.3만 |
|---|
| 2026.04.09 | ₩5,238 | ₩5,332 | ₩5,198 | ₩5,292 | +1.02% | 3952.3만 |
|---|
| 2026.04.08 | ₩5,305 | ₩5,319 | ₩5,145 | ₩5,212 | -1.76% | 4755.3만 |
|---|
| 2026.04.07 | ₩4,918 | ₩4,985 | ₩4,851 | ₩4,958 | +0.82% | 4160.1만 |
|---|
| 2026.04.06 | ₩4,931 | ₩4,998 | ₩4,918 | ₩4,971 | +0.81% | 3000만 |
|---|
| 2026.04.02 | ₩4,851 | ₩4,998 | ₩4,824 | ₩4,891 | +0.83% | 2966.1만 |
|---|
| 2026.04.01 | ₩4,985 | ₩5,051 | ₩4,958 | ₩4,985 | 0.00% | 2891.5만 |
|---|
| 2026.03.31 | ₩4,811 | ₩4,904 | ₩4,717 | ₩4,878 | +1.39% | 4019.1만 |
|---|
| 2026.03.30 | ₩4,717 | ₩4,744 | ₩4,624 | ₩4,677 | -0.85% | 3378.4만 |
|---|
| 2026.03.27 | ₩4,717 | ₩4,771 | ₩4,650 | ₩4,664 | -1.13% | 2410.2만 |
|---|
| 2026.03.26 | ₩4,824 | ₩4,878 | ₩4,731 | ₩4,731 | -1.94% | 3805.3만 |
|---|
| 2026.03.25 | ₩4,878 | ₩4,944 | ₩4,838 | ₩4,891 | +0.27% | 3887.5만 |
|---|
| 2026.03.24 | ₩4,691 | ₩4,784 | ₩4,691 | ₩4,744 | +1.14% | 2756.5만 |
|---|
| 2026.03.23 | ₩4,771 | ₩4,904 | ₩4,717 | ₩4,797 | +0.56% | 3382만 |
|---|
| 2026.03.20 | ₩4,677 | ₩4,677 | ₩4,517 | ₩4,557 | -2.57% | 3319.6만 |
|---|
| 2026.03.19 | ₩4,584 | ₩4,771 | ₩4,557 | ₩4,731 | +3.21% | 3482.6만 |
|---|
| 2026.03.18 | ₩4,744 | ₩4,824 | ₩4,704 | ₩4,717 | -0.56% | 3322만 |
|---|
| 2026.03.17 | ₩4,891 | ₩4,891 | ₩4,744 | ₩4,811 | -1.64% | 3907.5만 |
|---|
| 2026.03.16 | ₩4,811 | ₩4,864 | ₩4,784 | ₩4,824 | +0.28% | 4534.6만 |
|---|
| 2026.03.13 | ₩4,958 | ₩4,985 | ₩4,704 | ₩4,717 | -4.85% | 5511.5만 |
|---|
| 2026.03.12 | ₩4,918 | ₩4,971 | ₩4,864 | ₩4,891 | -0.54% | 5449만 |
|---|
| 2026.03.11 | ₩5,145 | ₩5,238 | ₩5,091 | ₩5,132 | -0.26% | 4851.9만 |
|---|
| 2026.03.10 | ₩5,078 | ₩5,225 | ₩5,051 | ₩5,172 | +1.84% | 5979.6만 |
|---|
| 2026.03.09 | ₩4,904 | ₩5,065 | ₩4,838 | ₩5,051 | +3.00% | 6936.5만 |
|---|
| 2026.03.06 | ₩4,878 | ₩4,958 | ₩4,851 | ₩4,918 | +0.82% | 8176.9만 |
|---|
| 2026.03.05 | ₩5,078 | ₩5,118 | ₩4,958 | ₩4,998 | -1.58% | 7787.3만 |
|---|
| 2026.03.04 | ₩5,185 | ₩5,252 | ₩5,118 | ₩5,225 | +0.77% | 4887.7만 |
|---|
| 2026.03.03 | ₩5,105 | ₩5,172 | ₩4,944 | ₩5,091 | -0.26% | 4340.6만 |
|---|
| 2026.03.02 | ₩5,279 | ₩5,492 | ₩5,265 | ₩5,452 | +3.29% | 2895.9만 |
|---|
| 2026.02.27 | ₩5,586 | ₩5,666 | ₩5,439 | ₩5,466 | -2.15% | 4704.9만 |
|---|
| 2026.02.26 | ₩5,452 | ₩5,452 | ₩5,332 | ₩5,412 | -0.74% | 3498만 |
|---|
| 2026.02.25 | ₩5,532 | ₩5,559 | ₩5,466 | ₩5,506 | -0.48% | 3119.3만 |
|---|
| 2026.02.24 | ₩5,452 | ₩5,559 | ₩5,412 | ₩5,506 | +0.98% | 2890.4만 |
|---|
| 2026.02.23 | ₩5,613 | ₩5,639 | ₩5,439 | ₩5,439 | -3.10% | 3806.4만 |
|---|
| 2026.02.20 | ₩5,452 | ₩5,626 | ₩5,439 | ₩5,599 | +2.70% | 2650.8만 |
|---|
| 2026.02.19 | ₩5,385 | ₩5,506 | ₩5,332 | ₩5,452 | +1.24% | 3102만 |
|---|
| 2026.02.18 | ₩5,305 | ₩5,412 | ₩5,252 | ₩5,319 | +0.25% | 3140.2만 |
|---|
| 2026.02.17 | ₩5,305 | ₩5,305 | ₩5,172 | ₩5,265 | -0.76% | 4439.8만 |
|---|
| 2026.02.13 | ₩5,332 | ₩5,345 | ₩5,172 | ₩5,319 | -0.25% | 6235.8만 |
|---|
| 2026.02.12 | ₩5,546 | ₩5,586 | ₩5,439 | ₩5,466 | -1.45% | 3386.1만 |
|---|
| 2026.02.11 | ₩5,532 | ₩5,586 | ₩5,439 | ₩5,559 | +0.48% | 4604만 |
|---|
| 2026.02.10 | ₩5,412 | ₩5,479 | ₩5,332 | ₩5,345 | -1.23% | 3227.3만 |
|---|
| 2026.02.09 | ₩5,225 | ₩5,412 | ₩5,225 | ₩5,399 | +3.32% | 3972만 |
|---|
| 2026.02.06 | ₩5,238 | ₩5,332 | ₩5,145 | ₩5,319 | +1.53% | 8992.9만 |
|---|
| 2026.02.05 | ₩5,345 | ₩5,399 | ₩5,198 | ₩5,345 | 0.00% | 6143.8만 |
|---|
| 2026.02.04 | ₩5,439 | ₩5,479 | ₩5,252 | ₩5,279 | -2.95% | 3832.5만 |
|---|
| 2026.02.03 | ₩5,653 | ₩5,693 | ₩5,506 | ₩5,519 | -2.36% | 3886.2만 |
|---|
| 2026.02.02 | ₩5,399 | ₩5,506 | ₩5,399 | ₩5,466 | +1.24% | 3389만 |
|---|
| 2026.01.30 | ₩5,519 | ₩5,546 | ₩5,345 | ₩5,412 | -1.94% | 4668.9만 |
|---|
| 2026.01.29 | ₩5,613 | ₩5,733 | ₩5,412 | ₩5,546 | -1.19% | 5268.7만 |
|---|
| 2026.01.28 | ₩5,546 | ₩5,626 | ₩5,492 | ₩5,559 | +0.24% | 6917.4만 |
|---|
| 2026.01.27 | ₩5,506 | ₩5,586 | ₩5,466 | ₩5,532 | +0.49% | 6152.9만 |
|---|
| 2026.01.26 | ₩5,238 | ₩5,332 | ₩5,225 | ₩5,305 | +1.28% | 5091.3만 |
|---|
| 2026.01.23 | ₩5,185 | ₩5,319 | ₩5,145 | ₩5,279 | +1.80% | 5413.8만 |
|---|
| 2026.01.22 | ₩5,038 | ₩5,198 | ₩5,011 | ₩5,158 | +2.39% | 5813.5만 |
|---|
| 2026.01.21 | ₩4,918 | ₩4,985 | ₩4,918 | ₩4,985 | +1.36% | 4628.5만 |
|---|
| 2026.01.20 | ₩4,691 | ₩4,838 | ₩4,677 | ₩4,771 | +1.71% | 3368.5만 |
|---|
| 2026.01.16 | ₩4,650 | ₩4,731 | ₩4,637 | ₩4,717 | +1.44% | 3529.5만 |
|---|
| 2026.01.15 | ₩4,624 | ₩4,784 | ₩4,624 | ₩4,691 | +1.45% | 3094.7만 |
|---|
| 2026.01.14 | ₩4,517 | ₩4,610 | ₩4,517 | ₩4,610 | +2.07% | 3142.6만 |
|---|
| 2026.01.13 | ₩4,557 | ₩4,570 | ₩4,490 | ₩4,517 | -0.88% | 3668만 |
|---|
| 2026.01.12 | ₩4,597 | ₩4,624 | ₩4,557 | ₩4,584 | -0.29% | 2297.3만 |
|---|
| 2026.01.09 | ₩4,664 | ₩4,677 | ₩4,597 | ₩4,597 | -1.43% | 2349.5만 |
|---|
| 2026.01.08 | ₩4,637 | ₩4,677 | ₩4,597 | ₩4,597 | -0.86% | 2900.6만 |
|---|
| 2026.01.07 | ₩4,677 | ₩4,704 | ₩4,624 | ₩4,664 | -0.29% | 2544.3만 |
|---|
| 2026.01.06 | ₩4,797 | ₩4,811 | ₩4,744 | ₩4,744 | -1.11% | 3015만 |
|---|
| 2026.01.05 | ₩4,477 | ₩4,717 | ₩4,477 | ₩4,704 | +5.07% | 3766.1만 |
|---|
| 2026.01.02 | ₩4,517 | ₩4,544 | ₩4,490 | ₩4,490 | -0.59% | 2062.2만 |
|---|
| 2025.12.31 | ₩4,463 | ₩4,477 | ₩4,437 | ₩4,450 | -0.30% | 1009.7만 |
|---|
| 2025.12.30 | ₩4,570 | ₩4,597 | ₩4,517 | ₩4,530 | -0.88% | 1717.3만 |
|---|
| 2025.12.29 | ₩4,410 | ₩4,450 | ₩4,397 | ₩4,437 | +0.61% | 2088.2만 |
|---|
| 2025.12.26 | ₩4,423 | ₩4,477 | ₩4,410 | ₩4,477 | +1.21% | 2079.6만 |
|---|
| 2025.12.24 | ₩4,463 | ₩4,490 | ₩4,450 | ₩4,490 | +0.60% | 687.8만 |
|---|
| 2025.12.23 | ₩4,397 | ₩4,490 | ₩4,397 | ₩4,463 | +1.52% | 1948.4만 |
|---|
| 2025.12.22 | ₩4,423 | ₩4,450 | ₩4,343 | ₩4,370 | -1.21% | 3064.3만 |
|---|
| 2025.12.19 | ₩4,503 | ₩4,544 | ₩4,463 | ₩4,477 | -0.59% | 2353.8만 |
|---|
| 2025.12.18 | ₩4,423 | ₩4,477 | ₩4,397 | ₩4,437 | +0.30% | 3905.7만 |
|---|
| 2025.12.17 | ₩4,383 | ₩4,423 | ₩4,370 | ₩4,423 | +0.91% | 3717.3만 |
|---|
| 2025.12.16 | ₩4,570 | ₩4,597 | ₩4,477 | ₩4,477 | -2.05% | 2867.6만 |
|---|
| 2025.12.15 | ₩4,691 | ₩4,717 | ₩4,624 | ₩4,637 | -1.14% | 3146.2만 |
|---|
| 2025.12.12 | ₩4,637 | ₩4,650 | ₩4,557 | ₩4,610 | -0.58% | 2835.3만 |
|---|
| 2025.12.11 | ₩4,544 | ₩4,637 | ₩4,544 | ₩4,557 | +0.29% | 2781.4만 |
|---|
| 2025.12.10 | ₩4,423 | ₩4,517 | ₩4,423 | ₩4,437 | +0.30% | 3057.1만 |
|---|
| 2025.12.09 | ₩4,316 | ₩4,450 | ₩4,303 | ₩4,437 | +2.79% | 3863.6만 |
|---|
| 2025.12.08 | ₩4,544 | ₩4,544 | ₩4,410 | ₩4,463 | -1.76% | 5788.5만 |
|---|
| 2025.12.05 | ₩4,824 | ₩4,878 | ₩4,410 | ₩4,423 | -8.31% | 6270.5만 |
|---|
| 2025.12.04 | ₩4,891 | ₩4,891 | ₩4,811 | ₩4,851 | -0.82% | 5144.3만 |
|---|
| 2025.12.03 | ₩4,891 | ₩4,918 | ₩4,744 | ₩4,784 | -2.19% | 4900.6만 |
|---|
| 2025.12.02 | ₩4,904 | ₩4,918 | ₩4,851 | ₩4,904 | 0.00% | 5726.5만 |
|---|
| 2025.12.01 | ₩4,931 | ₩4,971 | ₩4,824 | ₩4,838 | -1.90% | 2988.8만 |
|---|
| 2025.11.28 | ₩4,958 | ₩4,985 | ₩4,931 | ₩4,944 | -0.27% | 1447.6만 |
|---|
| 2025.11.26 | ₩4,797 | ₩4,931 | ₩4,797 | ₩4,918 | +2.51% | 3255.8만 |
|---|
| 2025.11.25 | ₩4,677 | ₩4,744 | ₩4,664 | ₩4,731 | +1.14% | 3033.7만 |
|---|
| 2025.11.24 | ₩4,664 | ₩4,691 | ₩4,637 | ₩4,650 | -0.29% | 2060.9만 |
|---|
| 2025.11.21 | ₩4,610 | ₩4,704 | ₩4,610 | ₩4,650 | +0.87% | 5495만 |
|---|
| 2025.11.20 | ₩4,757 | ₩4,811 | ₩4,650 | ₩4,650 | -2.25% | 3667.2만 |
|---|
| 2025.11.19 | ₩4,757 | ₩4,824 | ₩4,717 | ₩4,731 | -0.56% | 2963.5만 |
|---|
| 2025.11.18 | ₩4,784 | ₩4,864 | ₩4,784 | ₩4,811 | +0.56% | 2966.9만 |
|---|
| 2025.11.17 | ₩4,878 | ₩4,918 | ₩4,824 | ₩4,838 | -0.82% | 3156.5만 |
|---|
| 2025.11.14 | ₩4,931 | ₩5,011 | ₩4,904 | ₩4,918 | -0.27% | 3254.7만 |
|---|
| 2025.11.13 | ₩4,998 | ₩5,038 | ₩4,878 | ₩4,891 | -2.14% | 4403.5만 |
|---|
| 2025.11.12 | ₩4,958 | ₩4,958 | ₩4,878 | ₩4,918 | -0.81% | 4342.5만 |
|---|
| 2025.11.11 | ₩4,985 | ₩4,998 | ₩4,931 | ₩4,971 | -0.27% | 3486.7만 |
|---|
| 2025.11.10 | ₩4,797 | ₩4,851 | ₩4,784 | ₩4,824 | +0.56% | 2618.2만 |
|---|
| 2025.11.07 | ₩4,624 | ₩4,731 | ₩4,610 | ₩4,731 | +2.31% | 2805.9만 |
|---|
| 2025.11.06 | ₩4,731 | ₩4,744 | ₩4,650 | ₩4,691 | -0.85% | 3260.1만 |
|---|
| 2025.11.05 | ₩4,610 | ₩4,731 | ₩4,610 | ₩4,717 | +2.32% | 2923.2만 |
|---|
| 2025.11.04 | ₩4,557 | ₩4,610 | ₩4,530 | ₩4,557 | 0.00% | 2632.7만 |
|---|
| 2025.11.03 | ₩4,570 | ₩4,664 | ₩4,570 | ₩4,610 | +0.88% | 3396.4만 |
|---|
| 2025.10.31 | ₩4,503 | ₩4,544 | ₩4,477 | ₩4,517 | +0.30% | 3671.1만 |
|---|
| 2025.10.30 | ₩4,490 | ₩4,584 | ₩4,463 | ₩4,530 | +0.89% | 4750만 |
|---|
| 2025.10.29 | ₩4,610 | ₩4,744 | ₩4,597 | ₩4,704 | +2.03% | 7987.6만 |
|---|
| 2025.10.28 | ₩4,544 | ₩4,570 | ₩4,517 | ₩4,530 | -0.29% | 3968.5만 |
|---|
| 2025.10.27 | ₩4,557 | ₩4,570 | ₩4,517 | ₩4,544 | -0.29% | 3720.3만 |
|---|
| 2025.10.24 | ₩4,517 | ₩4,544 | ₩4,463 | ₩4,477 | -0.89% | 3142.9만 |
|---|
| 2025.10.23 | ₩4,437 | ₩4,503 | ₩4,423 | ₩4,477 | +0.90% | 4591.8만 |
|---|
| 2025.10.22 | ₩4,423 | ₩4,463 | ₩4,383 | ₩4,410 | -0.30% | 6299.7만 |
|---|
| 2025.10.21 | ₩4,450 | ₩4,490 | ₩4,410 | ₩4,410 | -0.90% | 4186.9만 |
|---|
| 2025.10.20 | ₩4,463 | ₩4,530 | ₩4,437 | ₩4,517 | +1.20% | 5003.9만 |
|---|
| 2025.10.17 | ₩4,290 | ₩4,410 | ₩4,276 | ₩4,410 | +2.80% | 8080만 |
|---|
| 2025.10.16 | ₩4,250 | ₩4,370 | ₩4,236 | ₩4,357 | +2.52% | 1.2억 |
|---|
| 2025.10.15 | ₩4,196 | ₩4,290 | ₩4,196 | ₩4,276 | +1.91% | 6693.7만 |
|---|
| 2025.10.14 | ₩4,143 | ₩4,236 | ₩4,116 | ₩4,210 | +1.61% | 7607.3만 |
|---|
| 2025.10.13 | ₩4,143 | ₩4,183 | ₩4,103 | ₩4,129 | -0.32% | 7473.8만 |
|---|
| 2025.10.10 | ₩4,250 | ₩4,263 | ₩4,063 | ₩4,089 | -3.77% | 7936.4만 |
|---|