시장 데이터를 불러오는 중
전체 종목
Banco Bradesco Sa American Depositary Shares (each representing one Common Share) 과거 주가
Banco Bradesco Sa American Depositary Shares (each representing one Common Share) · BBDO · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco Bradesco Sa American Depositary Shares (each representing one Common Share) · BBDO · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,114 | ₩5,327 | ₩5,100 | ₩5,234 | +2.35% | 7.3만 |
| 2026.10.08 | ₩5,127 | ₩5,221 | ₩5,007 | ₩5,047 | -1.56% | 7.5만 |
| 2026.10.07 | ₩5,354 | ₩5,354 | ₩5,154 | ₩5,154 | -3.74% | 6.9만 |
| 2026.10.06 | ₩5,367 | ₩5,448 | ₩5,100 | ₩5,367 | 0.00% | 21.6만 |
| 2026.10.05 | ₩4,540 | ₩5,247 | ₩4,540 | ₩5,020 | +10.59% | 26.2만 |
| 2026.10.02 | ₩4,206 | ₩4,299 | ₩4,126 | ₩4,219 | +0.32% | 6.9만 |
| 2026.10.01 | ₩4,152 | ₩4,192 | ₩4,046 | ₩4,192 | +0.96% | 3.6만 |
| 2026.09.30 | ₩4,112 | ₩4,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,112 |
| 0.00% |
| 8.1만 |
| 2026.09.29 | ₩4,059 | ₩4,112 | ₩4,006 | ₩4,086 | +0.66% | 5.2만 |
|---|
| 2026.09.28 | ₩4,086 | ₩4,126 | ₩4,032 | ₩4,059 | -0.65% | 7.7만 |
|---|
| 2026.09.25 | ₩4,099 | ₩4,152 | ₩4,046 | ₩4,139 | +0.98% | 4.1만 |
|---|
| 2026.09.24 | ₩4,112 | ₩4,166 | ₩4,032 | ₩4,112 | 0.00% | 5.7만 |
|---|
| 2026.09.23 | ₩4,246 | ₩4,286 | ₩4,152 | ₩4,152 | -2.20% | 5.2만 |
|---|
| 2026.09.22 | ₩4,259 | ₩4,286 | ₩4,192 | ₩4,273 | +0.31% | 8.9만 |
|---|
| 2026.09.21 | ₩4,206 | ₩4,339 | ₩4,192 | ₩4,326 | +2.86% | 12.6만 |
|---|
| 2026.09.18 | ₩4,326 | ₩4,326 | ₩4,166 | ₩4,206 | -2.78% | 11.1만 |
|---|
| 2026.09.17 | ₩4,206 | ₩4,339 | ₩4,192 | ₩4,313 | +2.54% | 4.1만 |
|---|
| 2026.09.16 | ₩4,166 | ₩4,339 | ₩4,166 | ₩4,206 | +0.96% | 7.7만 |
|---|
| 2026.09.15 | ₩4,273 | ₩4,286 | ₩4,179 | ₩4,219 | -1.25% | 2.9만 |
|---|
| 2026.09.14 | ₩4,259 | ₩4,273 | ₩4,179 | ₩4,246 | -0.31% | 3.7만 |
|---|
| 2026.09.11 | ₩4,286 | ₩4,326 | ₩4,259 | ₩4,273 | -0.31% | 3.4만 |
|---|
| 2026.09.10 | ₩4,206 | ₩4,326 | ₩4,139 | ₩4,259 | +1.27% | 5.9만 |
|---|
| 2026.09.09 | ₩4,166 | ₩4,219 | ₩4,099 | ₩4,192 | +0.64% | 8.4만 |
|---|
| 2026.09.08 | ₩4,273 | ₩4,286 | ₩4,152 | ₩4,152 | -2.81% | 9.3만 |
|---|
| 2026.09.04 | ₩4,206 | ₩4,246 | ₩4,099 | ₩4,233 | +0.63% | 6.1만 |
|---|
| 2026.09.03 | ₩4,166 | ₩4,233 | ₩4,099 | ₩4,206 | +0.96% | 5.5만 |
|---|
| 2026.09.02 | ₩4,139 | ₩4,233 | ₩3,979 | ₩4,112 | -0.65% | 11.3만 |
|---|
| 2026.09.01 | ₩4,032 | ₩4,179 | ₩3,979 | ₩4,086 | +1.32% | 9.9만 |
|---|
| 2026.08.31 | ₩4,086 | ₩4,086 | ₩3,979 | ₩3,992 | -2.29% | 8.5만 |
|---|
| 2026.08.28 | ₩4,006 | ₩4,072 | ₩3,912 | ₩4,046 | +1.00% | 10.4만 |
|---|
| 2026.08.27 | ₩4,126 | ₩4,246 | ₩3,872 | ₩4,032 | -2.27% | 14.6만 |
|---|
| 2026.08.26 | ₩4,233 | ₩4,286 | ₩4,179 | ₩4,179 | -1.26% | 10.6만 |
|---|
| 2026.08.25 | ₩4,233 | ₩4,273 | ₩4,233 | ₩4,259 | +0.63% | 6.6만 |
|---|
| 2026.08.24 | ₩4,179 | ₩4,313 | ₩4,166 | ₩4,273 | +2.24% | 5.8만 |
|---|
| 2026.08.21 | ₩4,072 | ₩4,219 | ₩4,072 | ₩4,192 | +2.95% | 6.2만 |
|---|
| 2026.08.20 | ₩3,965 | ₩4,086 | ₩3,965 | ₩4,032 | +1.68% | 2.3만 |
|---|
| 2026.08.19 | ₩4,086 | ₩4,139 | ₩3,952 | ₩3,952 | -3.27% | 5만 |
|---|
| 2026.08.18 | ₩4,019 | ₩4,099 | ₩3,925 | ₩4,019 | 0.00% | 10.3만 |
|---|
| 2026.08.17 | ₩4,072 | ₩4,086 | ₩3,979 | ₩4,006 | -1.64% | 5.7만 |
|---|
| 2026.08.14 | ₩4,139 | ₩4,139 | ₩3,939 | ₩4,032 | -2.58% | 12.3만 |
|---|
| 2026.08.13 | ₩4,192 | ₩4,233 | ₩4,086 | ₩4,099 | -2.23% | 5.3만 |
|---|
| 2026.08.12 | ₩4,059 | ₩4,166 | ₩4,059 | ₩4,166 | +2.63% | 7.4만 |
|---|
| 2026.08.11 | ₩4,259 | ₩4,259 | ₩4,019 | ₩4,046 | -5.02% | 7.1만 |
|---|
| 2026.08.10 | ₩4,206 | ₩4,286 | ₩4,166 | ₩4,246 | +0.95% | 4.3만 |
|---|
| 2026.08.07 | ₩4,219 | ₩4,233 | ₩4,179 | ₩4,206 | -0.32% | 6.2만 |
|---|
| 2026.08.06 | ₩4,286 | ₩4,286 | ₩4,192 | ₩4,206 | -1.87% | 5.3만 |
|---|
| 2026.08.05 | ₩4,353 | ₩4,353 | ₩4,192 | ₩4,273 | -1.84% | 14만 |
|---|
| 2026.08.04 | ₩4,393 | ₩4,580 | ₩4,259 | ₩4,339 | -1.22% | 8.5만 |
|---|
| 2026.08.03 | ₩4,593 | ₩4,593 | ₩4,379 | ₩4,379 | -4.65% | 14.7만 |
|---|
| 2026.07.31 | ₩4,353 | ₩4,593 | ₩4,313 | ₩4,593 | +5.52% | 7.5만 |
|---|
| 2026.07.30 | ₩4,219 | ₩4,366 | ₩4,192 | ₩4,313 | +2.22% | 21.9만 |
|---|
| 2026.07.29 | ₩4,313 | ₩4,326 | ₩4,246 | ₩4,273 | -0.93% | 5.6만 |
|---|
| 2026.07.28 | ₩4,339 | ₩4,406 | ₩4,326 | ₩4,393 | +1.23% | 36.6만 |
|---|
| 2026.07.27 | ₩4,313 | ₩4,339 | ₩4,246 | ₩4,339 | +0.62% | 4.6만 |
|---|
| 2026.07.24 | ₩4,273 | ₩4,326 | ₩4,273 | ₩4,286 | +0.31% | 2.2만 |
|---|
| 2026.07.23 | ₩4,313 | ₩4,366 | ₩4,259 | ₩4,326 | +0.31% | 8.8만 |
|---|
| 2026.07.22 | ₩4,286 | ₩4,393 | ₩4,273 | ₩4,339 | +1.25% | 7.8만 |
|---|
| 2026.07.21 | ₩4,166 | ₩4,273 | ₩4,166 | ₩4,259 | +2.24% | 2.1만 |
|---|
| 2026.07.20 | ₩4,152 | ₩4,233 | ₩4,152 | ₩4,179 | +0.64% | 24.1만 |
|---|
| 2026.07.17 | ₩4,099 | ₩4,179 | ₩4,099 | ₩4,126 | +0.65% | 6.8만 |
|---|
| 2026.07.16 | ₩4,219 | ₩4,233 | ₩4,112 | ₩4,126 | -2.22% | 5.9만 |
|---|
| 2026.07.15 | ₩4,246 | ₩4,326 | ₩4,192 | ₩4,246 | 0.00% | 6.6만 |
|---|
| 2026.07.14 | ₩4,259 | ₩4,326 | ₩4,219 | ₩4,246 | -0.31% | 7.4만 |
|---|
| 2026.07.13 | ₩4,273 | ₩4,313 | ₩4,192 | ₩4,206 | -1.56% | 5.6만 |
|---|
| 2026.07.10 | ₩4,126 | ₩4,326 | ₩4,126 | ₩4,259 | +3.24% | 7.6만 |
|---|
| 2026.07.09 | ₩4,006 | ₩4,112 | ₩4,006 | ₩4,059 | +1.33% | 3.7만 |
|---|
| 2026.07.08 | ₩4,059 | ₩4,059 | ₩3,965 | ₩4,006 | -1.32% | 5.8만 |
|---|
| 2026.07.07 | ₩3,939 | ₩4,059 | ₩3,939 | ₩3,992 | +1.36% | 17.1만 |
|---|
| 2026.07.06 | ₩3,979 | ₩4,099 | ₩3,912 | ₩3,965 | -0.34% | 10.3만 |
|---|
| 2026.07.02 | ₩3,979 | ₩4,126 | ₩3,925 | ₩3,952 | -0.67% | 5만 |
|---|
| 2026.07.01 | ₩3,992 | ₩4,112 | ₩3,885 | ₩3,939 | -1.34% | 5.7만 |
|---|
| 2026.06.30 | ₩4,059 | ₩4,072 | ₩3,979 | ₩4,006 | -1.32% | 5.9만 |
|---|
| 2026.06.29 | ₩3,979 | ₩4,112 | ₩3,979 | ₩4,032 | +1.34% | 3.7만 |
|---|
| 2026.06.26 | ₩3,965 | ₩4,046 | ₩3,939 | ₩3,979 | +0.34% | 1.9만 |
|---|
| 2026.06.25 | ₩3,939 | ₩4,099 | ₩3,912 | ₩3,952 | +0.34% | 3.2만 |
|---|
| 2026.06.24 | ₩3,952 | ₩3,992 | ₩3,872 | ₩3,912 | -1.01% | 6.6만 |
|---|
| 2026.06.23 | ₩3,899 | ₩4,019 | ₩3,899 | ₩3,939 | +1.03% | 12.2만 |
|---|
| 2026.06.22 | ₩3,992 | ₩4,019 | ₩3,912 | ₩3,939 | -1.34% | 6.8만 |
|---|
| 2026.06.18 | ₩3,925 | ₩4,006 | ₩3,872 | ₩3,925 | 0.00% | 7.4만 |
|---|
| 2026.06.17 | ₩4,099 | ₩4,112 | ₩3,912 | ₩3,925 | -4.23% | 24.7만 |
|---|
| 2026.06.16 | ₩3,992 | ₩4,059 | ₩3,952 | ₩4,006 | +0.33% | 3.9만 |
|---|
| 2026.06.15 | ₩4,152 | ₩4,192 | ₩4,006 | ₩4,006 | -3.54% | 5.2만 |
|---|
| 2026.06.12 | ₩4,006 | ₩4,099 | ₩4,006 | ₩4,032 | +0.67% | 3.9만 |
|---|
| 2026.06.11 | ₩3,859 | ₩4,006 | ₩3,859 | ₩3,965 | +2.77% | 7.2만 |
|---|
| 2026.06.10 | ₩3,885 | ₩3,925 | ₩3,765 | ₩3,819 | -1.72% | 5.7만 |
|---|
| 2026.06.09 | ₩3,912 | ₩4,019 | ₩3,845 | ₩3,885 | -0.68% | 11.3만 |
|---|
| 2026.06.08 | ₩3,872 | ₩4,006 | ₩3,872 | ₩3,899 | +0.69% | 7.6만 |
|---|
| 2026.06.05 | ₩3,925 | ₩3,992 | ₩3,885 | ₩3,885 | -1.02% | 6.8만 |
|---|
| 2026.06.04 | ₩4,126 | ₩4,126 | ₩3,979 | ₩4,032 | -2.27% | 9.2만 |
|---|
| 2026.06.03 | ₩4,099 | ₩4,112 | ₩4,032 | ₩4,046 | -1.30% | 8만 |
|---|
| 2026.06.02 | ₩4,313 | ₩4,446 | ₩4,139 | ₩4,313 | 0.00% | 7.9만 |
|---|
| 2026.06.01 | ₩4,139 | ₩4,286 | ₩4,112 | ₩4,273 | +3.23% | 3.1만 |
|---|
| 2026.05.29 | ₩4,099 | ₩4,233 | ₩4,099 | ₩4,179 | +1.95% | 17.6만 |
|---|
| 2026.05.28 | ₩4,099 | ₩4,179 | ₩4,046 | ₩4,139 | +0.98% | 17.2만 |
|---|
| 2026.05.27 | ₩4,166 | ₩4,206 | ₩4,072 | ₩4,099 | -1.60% | 9.3만 |
|---|
| 2026.05.26 | ₩4,192 | ₩4,192 | ₩4,126 | ₩4,152 | -0.96% | 4.5만 |
|---|
| 2026.05.22 | ₩4,233 | ₩4,233 | ₩4,112 | ₩4,126 | -2.52% | 3.4만 |
|---|
| 2026.05.21 | ₩4,126 | ₩4,233 | ₩4,126 | ₩4,206 | +1.94% | 3.4만 |
|---|
| 2026.05.20 | ₩4,086 | ₩4,219 | ₩4,086 | ₩4,166 | +1.96% | 9.4만 |
|---|
| 2026.05.19 | ₩4,099 | ₩4,126 | ₩4,019 | ₩4,072 | -0.65% | 10만 |
|---|
| 2026.05.18 | ₩4,179 | ₩4,192 | ₩4,126 | ₩4,179 | 0.00% | 4.3만 |
|---|
| 2026.05.15 | ₩4,152 | ₩4,166 | ₩4,086 | ₩4,166 | +0.32% | 6.8만 |
|---|
| 2026.05.14 | ₩4,206 | ₩4,286 | ₩4,206 | ₩4,246 | +0.95% | 12.6만 |
|---|
| 2026.05.13 | ₩4,313 | ₩4,379 | ₩4,166 | ₩4,219 | -2.17% | 14.8만 |
|---|
| 2026.05.12 | ₩4,366 | ₩4,393 | ₩4,339 | ₩4,353 | -0.31% | 12.3만 |
|---|
| 2026.05.11 | ₩4,460 | ₩4,460 | ₩4,366 | ₩4,379 | -1.80% | 3.9만 |
|---|
| 2026.05.08 | ₩4,553 | ₩4,553 | ₩4,460 | ₩4,500 | -1.17% | 9.1만 |
|---|
| 2026.05.07 | ₩4,660 | ₩4,660 | ₩4,419 | ₩4,446 | -4.58% | 3.1만 |
|---|
| 2026.05.06 | ₩4,686 | ₩4,700 | ₩4,593 | ₩4,660 | -0.57% | 6.4만 |
|---|
| 2026.05.05 | ₩4,633 | ₩4,807 | ₩4,486 | ₩4,686 | +1.15% | 29.8만 |
|---|
| 2026.05.04 | ₩4,660 | ₩4,660 | ₩4,486 | ₩4,606 | -1.15% | 7.4만 |
|---|
| 2026.05.01 | ₩4,646 | ₩4,673 | ₩4,593 | ₩4,673 | +0.57% | 1.7만 |
|---|
| 2026.04.30 | ₩4,553 | ₩4,620 | ₩4,526 | ₩4,606 | +1.17% | 4.1만 |
|---|
| 2026.04.29 | ₩4,620 | ₩4,620 | ₩4,473 | ₩4,513 | -2.31% | 3.2만 |
|---|
| 2026.04.28 | ₩4,593 | ₩4,633 | ₩4,566 | ₩4,620 | +0.58% | 3.1만 |
|---|
| 2026.04.27 | ₩4,673 | ₩4,686 | ₩4,620 | ₩4,620 | -1.14% | 4.8만 |
|---|
| 2026.04.24 | ₩4,673 | ₩4,700 | ₩4,620 | ₩4,700 | +0.57% | 4만 |
|---|
| 2026.04.23 | ₩4,820 | ₩4,820 | ₩4,660 | ₩4,673 | -3.05% | 5.7만 |
|---|
| 2026.04.22 | ₩5,007 | ₩5,007 | ₩4,807 | ₩4,833 | -3.47% | 3.6만 |
|---|
| 2026.04.21 | ₩5,007 | ₩5,047 | ₩4,873 | ₩4,994 | -0.27% | 5.2만 |
|---|
| 2026.04.20 | ₩5,047 | ₩5,047 | ₩4,927 | ₩4,980 | -1.32% | 2.7만 |
|---|
| 2026.04.17 | ₩5,020 | ₩5,074 | ₩4,980 | ₩5,007 | -0.27% | 7만 |
|---|
| 2026.04.16 | ₩4,913 | ₩4,967 | ₩4,900 | ₩4,967 | +1.09% | 4만 |
|---|
| 2026.04.15 | ₩4,967 | ₩4,967 | ₩4,820 | ₩4,940 | -0.54% | 3.4만 |
|---|
| 2026.04.14 | ₩4,887 | ₩4,954 | ₩4,820 | ₩4,954 | +1.37% | 6만 |
|---|
| 2026.04.13 | ₩4,780 | ₩4,927 | ₩4,700 | ₩4,913 | +2.79% | 13.5만 |
|---|
| 2026.04.10 | ₩4,793 | ₩4,820 | ₩4,740 | ₩4,820 | +0.56% | 4.3만 |
|---|
| 2026.04.09 | ₩4,620 | ₩4,740 | ₩4,553 | ₩4,727 | +2.31% | 5.1만 |
|---|
| 2026.04.08 | ₩4,566 | ₩4,646 | ₩4,513 | ₩4,620 | +1.17% | 6.7만 |
|---|
| 2026.04.07 | ₩4,513 | ₩4,660 | ₩4,313 | ₩4,460 | -1.18% | 9.4만 |
|---|
| 2026.04.06 | ₩4,540 | ₩4,713 | ₩4,433 | ₩4,513 | -0.59% | 9.8만 |
|---|
| 2026.04.02 | ₩4,433 | ₩4,540 | ₩4,339 | ₩4,513 | +1.81% | 2.9만 |
|---|
| 2026.04.01 | ₩4,433 | ₩4,500 | ₩4,366 | ₩4,473 | +0.90% | 2.9만 |
|---|
| 2026.03.31 | ₩4,286 | ₩4,406 | ₩4,246 | ₩4,393 | +2.49% | 3.8만 |
|---|
| 2026.03.30 | ₩4,299 | ₩4,299 | ₩4,112 | ₩4,259 | -0.93% | 7만 |
|---|
| 2026.03.27 | ₩4,246 | ₩4,299 | ₩4,192 | ₩4,299 | +1.26% | 3.2만 |
|---|
| 2026.03.26 | ₩4,326 | ₩4,326 | ₩4,206 | ₩4,259 | -1.54% | 5.1만 |
|---|
| 2026.03.25 | ₩4,353 | ₩4,366 | ₩4,299 | ₩4,366 | +0.31% | 3.1만 |
|---|
| 2026.03.24 | ₩4,152 | ₩4,246 | ₩4,152 | ₩4,206 | +1.29% | 11.1만 |
|---|
| 2026.03.23 | ₩4,179 | ₩4,313 | ₩4,139 | ₩4,259 | +1.92% | 5.8만 |
|---|
| 2026.03.20 | ₩4,166 | ₩4,166 | ₩4,032 | ₩4,099 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩4,086 | ₩4,233 | ₩4,072 | ₩4,192 | +2.61% | 7.7만 |
|---|
| 2026.03.18 | ₩4,179 | ₩4,273 | ₩4,179 | ₩4,219 | +0.96% | 6.1만 |
|---|
| 2026.03.17 | ₩4,419 | ₩4,419 | ₩4,219 | ₩4,286 | -3.02% | 12.2만 |
|---|
| 2026.03.16 | ₩4,273 | ₩4,339 | ₩4,206 | ₩4,339 | +1.56% | 10.4만 |
|---|
| 2026.03.13 | ₩4,259 | ₩4,299 | ₩4,166 | ₩4,219 | -0.94% | 9.5만 |
|---|
| 2026.03.12 | ₩4,379 | ₩4,379 | ₩4,192 | ₩4,233 | -3.35% | 17만 |
|---|
| 2026.03.11 | ₩4,526 | ₩4,593 | ₩4,460 | ₩4,553 | +0.59% | 5.4만 |
|---|
| 2026.03.10 | ₩4,473 | ₩4,620 | ₩4,446 | ₩4,593 | +2.69% | 29만 |
|---|
| 2026.03.09 | ₩4,299 | ₩4,446 | ₩4,286 | ₩4,406 | +2.48% | 8.8만 |
|---|
| 2026.03.06 | ₩4,299 | ₩4,379 | ₩4,273 | ₩4,339 | +0.93% | 11.8만 |
|---|
| 2026.03.05 | ₩4,500 | ₩4,500 | ₩4,393 | ₩4,460 | -0.89% | 5만 |
|---|
| 2026.03.04 | ₩4,740 | ₩4,740 | ₩4,540 | ₩4,646 | -1.97% | 7.5만 |
|---|
| 2026.03.03 | ₩4,620 | ₩4,994 | ₩4,460 | ₩4,700 | +1.73% | 25.7만 |
|---|
| 2026.03.02 | ₩4,700 | ₩4,860 | ₩4,686 | ₩4,833 | +2.84% | 5.6만 |
|---|
| 2026.02.27 | ₩4,927 | ₩4,994 | ₩4,887 | ₩4,994 | +1.36% | 5.4만 |
|---|
| 2026.02.26 | ₩4,954 | ₩4,954 | ₩4,740 | ₩4,860 | -1.89% | 3.2만 |
|---|
| 2026.02.25 | ₩4,967 | ₩4,967 | ₩4,860 | ₩4,967 | 0.00% | 7.2만 |
|---|
| 2026.02.24 | ₩4,807 | ₩4,940 | ₩4,793 | ₩4,940 | +2.78% | 3.1만 |
|---|
| 2026.02.23 | ₩4,967 | ₩4,967 | ₩4,820 | ₩4,847 | -2.42% | 14.8만 |
|---|
| 2026.02.20 | ₩4,820 | ₩5,034 | ₩4,793 | ₩5,034 | +4.43% | 5.5만 |
|---|
| 2026.02.19 | ₩4,753 | ₩4,820 | ₩4,700 | ₩4,820 | +1.40% | 4만 |
|---|
| 2026.02.18 | ₩4,793 | ₩4,847 | ₩4,646 | ₩4,780 | -0.28% | 5.1만 |
|---|
| 2026.02.17 | ₩4,740 | ₩4,820 | ₩4,660 | ₩4,780 | +0.85% | 2.2만 |
|---|
| 2026.02.13 | ₩4,673 | ₩4,767 | ₩4,580 | ₩4,767 | +2.00% | 6.8만 |
|---|
| 2026.02.12 | ₩4,940 | ₩4,940 | ₩4,780 | ₩4,860 | -1.62% | 4만 |
|---|
| 2026.02.11 | ₩4,807 | ₩4,940 | ₩4,767 | ₩4,940 | +2.78% | 10.7만 |
|---|
| 2026.02.10 | ₩4,780 | ₩4,833 | ₩4,713 | ₩4,780 | 0.00% | 28.2만 |
|---|
| 2026.02.09 | ₩4,633 | ₩4,780 | ₩4,620 | ₩4,780 | +3.17% | 3.7만 |
|---|
| 2026.02.06 | ₩4,660 | ₩4,713 | ₩4,486 | ₩4,713 | +1.15% | 3.8만 |
|---|
| 2026.02.05 | ₩4,540 | ₩4,727 | ₩4,540 | ₩4,673 | +2.94% | 2.7만 |
|---|
| 2026.02.04 | ₩4,954 | ₩4,954 | ₩4,593 | ₩4,660 | -5.93% | 7.4만 |
|---|
| 2026.02.03 | ₩4,940 | ₩4,954 | ₩4,833 | ₩4,927 | -0.27% | 18.9만 |
|---|
| 2026.02.02 | ₩4,767 | ₩4,873 | ₩4,767 | ₩4,873 | +2.24% | 3.6만 |
|---|
| 2026.01.30 | ₩4,847 | ₩4,847 | ₩4,700 | ₩4,780 | -1.38% | 3.5만 |
|---|
| 2026.01.29 | ₩4,873 | ₩4,927 | ₩4,700 | ₩4,887 | +0.27% | 6만 |
|---|
| 2026.01.28 | ₩4,887 | ₩4,887 | ₩4,780 | ₩4,887 | 0.00% | 5.5만 |
|---|
| 2026.01.27 | ₩4,646 | ₩4,860 | ₩4,646 | ₩4,860 | +4.60% | 4.2만 |
|---|
| 2026.01.26 | ₩4,620 | ₩4,646 | ₩4,553 | ₩4,646 | +0.58% | 4.6만 |
|---|
| 2026.01.23 | ₩4,513 | ₩4,660 | ₩4,473 | ₩4,660 | +3.25% | 3.9만 |
|---|
| 2026.01.22 | ₩4,366 | ₩4,526 | ₩4,366 | ₩4,473 | +2.45% | 5.8만 |
|---|
| 2026.01.21 | ₩4,246 | ₩4,379 | ₩4,246 | ₩4,379 | +3.14% | 3.7만 |
|---|
| 2026.01.20 | ₩4,072 | ₩4,192 | ₩4,072 | ₩4,192 | +2.95% | 5.6만 |
|---|
| 2026.01.16 | ₩3,992 | ₩4,086 | ₩3,992 | ₩4,072 | +2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩4,006 | ₩4,112 | ₩4,006 | ₩4,046 | +1.00% | 3.6만 |
|---|
| 2026.01.14 | ₩4,072 | ₩4,072 | ₩3,939 | ₩4,032 | -0.98% | 5.2만 |
|---|
| 2026.01.13 | ₩3,979 | ₩4,019 | ₩3,899 | ₩4,019 | +1.01% | 6만 |
|---|
| 2026.01.12 | ₩4,019 | ₩4,046 | ₩3,965 | ₩4,046 | +0.66% | 5.2만 |
|---|
| 2026.01.09 | ₩4,019 | ₩4,059 | ₩4,006 | ₩4,046 | +0.66% | 10.4만 |
|---|
| 2026.01.08 | ₩4,046 | ₩4,086 | ₩3,992 | ₩4,019 | -0.66% | 9.6만 |
|---|
| 2026.01.07 | ₩4,072 | ₩4,099 | ₩4,019 | ₩4,099 | +0.66% | 18.5만 |
|---|
| 2026.01.06 | ₩4,126 | ₩4,139 | ₩4,059 | ₩4,139 | +0.32% | 4.3만 |
|---|
| 2026.01.05 | ₩3,899 | ₩4,059 | ₩3,832 | ₩4,046 | +3.77% | 2.7만 |
|---|
| 2026.01.02 | ₩3,832 | ₩3,912 | ₩3,832 | ₩3,859 | +0.70% | 2.3만 |
|---|
| 2025.12.31 | ₩3,832 | ₩3,899 | ₩3,765 | ₩3,832 | 0.00% | 1.1만 |
|---|
| 2025.12.30 | ₩3,912 | ₩3,952 | ₩3,792 | ₩3,885 | -0.68% | 4.8만 |
|---|
| 2025.12.29 | ₩3,899 | ₩3,912 | ₩3,832 | ₩3,872 | -0.68% | 2.1만 |
|---|
| 2025.12.26 | ₩3,872 | ₩3,925 | ₩3,859 | ₩3,912 | +1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩3,979 | ₩3,992 | ₩3,859 | ₩3,939 | -1.01% | 1.8만 |
|---|
| 2025.12.23 | ₩3,779 | ₩3,925 | ₩3,779 | ₩3,925 | +3.89% | 6.1만 |
|---|
| 2025.12.22 | ₩3,819 | ₩3,859 | ₩3,765 | ₩3,765 | -1.40% | 4.8만 |
|---|
| 2025.12.19 | ₩3,885 | ₩3,939 | ₩3,885 | ₩3,939 | +1.37% | 2.1만 |
|---|
| 2025.12.18 | ₩3,765 | ₩3,885 | ₩3,765 | ₩3,832 | +1.77% | 1.8만 |
|---|
| 2025.12.17 | ₩3,939 | ₩3,939 | ₩3,805 | ₩3,832 | -2.71% | 3.7만 |
|---|
| 2025.12.16 | ₩4,006 | ₩4,006 | ₩3,925 | ₩3,979 | -0.67% | 6.3만 |
|---|
| 2025.12.15 | ₩4,046 | ₩4,112 | ₩4,046 | ₩4,059 | +0.33% | 10.3만 |
|---|
| 2025.12.12 | ₩3,992 | ₩4,046 | ₩3,952 | ₩4,046 | +1.34% | 3.1만 |
|---|
| 2025.12.11 | ₩4,019 | ₩4,019 | ₩3,965 | ₩3,992 | -0.66% | 9.8천 |
|---|
| 2025.12.10 | ₩3,925 | ₩4,032 | ₩3,872 | ₩4,032 | +2.72% | 12.3만 |
|---|
| 2025.12.09 | ₩3,765 | ₩3,939 | ₩3,765 | ₩3,899 | +3.55% | 13.6만 |
|---|
| 2025.12.08 | ₩3,979 | ₩3,979 | ₩3,859 | ₩3,979 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩4,192 | ₩4,206 | ₩3,872 | ₩3,979 | -5.10% | 3.2만 |
|---|
| 2025.12.04 | ₩4,152 | ₩4,233 | ₩4,152 | ₩4,166 | +0.32% | 4.8만 |
|---|
| 2025.12.03 | ₩4,299 | ₩4,299 | ₩4,139 | ₩4,219 | -1.86% | 3.6만 |
|---|
| 2025.12.02 | ₩4,273 | ₩4,273 | ₩4,179 | ₩4,273 | 0.00% | 1만 |
|---|
| 2025.12.01 | ₩4,259 | ₩4,286 | ₩4,206 | ₩4,286 | +0.63% | 7만 |
|---|
| 2025.11.28 | ₩4,273 | ₩4,286 | ₩4,246 | ₩4,286 | +0.31% | 1만 |
|---|
| 2025.11.26 | ₩4,112 | ₩4,259 | ₩4,072 | ₩4,246 | +3.25% | 4.1만 |
|---|
| 2025.11.25 | ₩4,152 | ₩4,152 | ₩4,032 | ₩4,112 | -0.96% | 4만 |
|---|
| 2025.11.24 | ₩4,139 | ₩4,139 | ₩4,046 | ₩4,112 | -0.65% | 13.5만 |
|---|
| 2025.11.21 | ₩4,353 | ₩4,353 | ₩4,006 | ₩4,179 | -3.99% | 10.9만 |
|---|
| 2025.11.20 | ₩4,179 | ₩4,419 | ₩4,179 | ₩4,366 | +4.47% | 7.1만 |
|---|
| 2025.11.19 | ₩4,166 | ₩4,179 | ₩4,072 | ₩4,179 | +0.32% | 5.5만 |
|---|
| 2025.11.18 | ₩4,179 | ₩4,179 | ₩4,086 | ₩4,152 | -0.64% | 1.7만 |
|---|
| 2025.11.17 | ₩4,286 | ₩4,286 | ₩4,126 | ₩4,233 | -1.25% | 1.5만 |
|---|
| 2025.11.14 | ₩4,273 | ₩4,273 | ₩4,219 | ₩4,259 | -0.31% | 3.5만 |
|---|
| 2025.11.13 | ₩4,273 | ₩4,273 | ₩4,192 | ₩4,273 | 0.00% | 1.9만 |
|---|
| 2025.11.12 | ₩4,259 | ₩4,273 | ₩4,166 | ₩4,273 | +0.31% | 3.3만 |
|---|
| 2025.11.11 | ₩4,166 | ₩4,286 | ₩4,166 | ₩4,246 | +1.92% | 5.1만 |
|---|
| 2025.11.10 | ₩4,219 | ₩4,219 | ₩4,126 | ₩4,139 | -1.90% | 3.4만 |
|---|
| 2025.11.07 | ₩4,032 | ₩4,179 | ₩4,006 | ₩4,179 | +3.64% | 17.6만 |
|---|
| 2025.11.06 | ₩4,099 | ₩4,099 | ₩4,019 | ₩4,086 | -0.33% | 5만 |
|---|
| 2025.11.05 | ₩4,032 | ₩4,086 | ₩4,006 | ₩4,059 | +0.66% | 14.9만 |
|---|
| 2025.11.04 | ₩3,965 | ₩4,126 | ₩3,939 | ₩4,072 | +2.69% | 17만 |
|---|
| 2025.11.03 | ₩3,965 | ₩3,992 | ₩3,832 | ₩3,979 | +0.34% | 3.3만 |
|---|
| 2025.10.31 | ₩3,952 | ₩3,952 | ₩3,859 | ₩3,885 | -1.69% | 3.8만 |
|---|
| 2025.10.30 | ₩3,885 | ₩3,992 | ₩3,885 | ₩3,992 | +2.75% | 4.7만 |
|---|
| 2025.10.29 | ₩3,925 | ₩4,086 | ₩3,912 | ₩4,046 | +3.06% | 5.7만 |
|---|
| 2025.10.28 | ₩3,872 | ₩4,046 | ₩3,872 | ₩3,979 | +2.76% | 20.9만 |
|---|
| 2025.10.27 | ₩3,912 | ₩3,965 | ₩3,899 | ₩3,899 | -0.34% | 1.8만 |
|---|
| 2025.10.24 | ₩3,885 | ₩3,912 | ₩3,872 | ₩3,872 | -0.34% | 1만 |
|---|
| 2025.10.23 | ₩3,872 | ₩3,912 | ₩3,805 | ₩3,899 | +0.69% | 1.5만 |
|---|
| 2025.10.22 | ₩3,845 | ₩3,845 | ₩3,752 | ₩3,792 | -1.39% | 2.6만 |
|---|
| 2025.10.21 | ₩3,939 | ₩3,939 | ₩3,779 | ₩3,912 | -0.68% | 1.4만 |
|---|
| 2025.10.20 | ₩3,845 | ₩3,925 | ₩3,819 | ₩3,925 | +2.08% | 4.9만 |
|---|
| 2025.10.17 | ₩3,618 | ₩3,819 | ₩3,618 | ₩3,792 | +4.80% | 2.2만 |
|---|
| 2025.10.16 | ₩3,685 | ₩3,792 | ₩3,672 | ₩3,672 | -0.36% | 2.7만 |
|---|
| 2025.10.15 | ₩3,672 | ₩3,725 | ₩3,672 | ₩3,725 | +1.45% | 1.5만 |
|---|
| 2025.10.14 | ₩3,618 | ₩3,672 | ₩3,605 | ₩3,672 | +1.48% | 1.9만 |
|---|
| 2025.10.13 | ₩3,672 | ₩3,672 | ₩3,552 | ₩3,618 | -1.45% | 6만 |
|---|
| 2025.10.10 | ₩3,792 | ₩3,792 | ₩3,538 | ₩3,672 | -3.17% | 1.9만 |
|---|