시장 데이터를 불러오는 중
전체 종목
Banco De Chile ADS 과거 주가
Banco De Chile ADS · BCH · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco De Chile ADS · BCH · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,188 | ₩52,255 | ₩51,464 | ₩52,148 | -0.08% | 38.2만 |
| 2026.10.08 | ₩50,646 | ₩52,014 | ₩50,646 | ₩51,960 | +2.59% | 57.6만 |
| 2026.10.07 | ₩51,544 | ₩51,544 | ₩50,431 | ₩50,793 | -1.46% | 53.6만 |
| 2026.10.06 | ₩53,314 | ₩53,341 | ₩51,598 | ₩51,853 | -2.74% | 64만 |
| 2026.10.05 | ₩52,322 | ₩53,033 | ₩51,745 | ₩52,858 | +1.03% | 60.4만 |
| 2026.10.02 | ₩52,550 | ₩52,590 | ₩50,874 | ₩51,611 | -1.79% | 67.3만 |
| 2026.10.01 | ₩52,885 | ₩52,939 | ₩51,276 | ₩52,255 | -1.19% | 31.6만 |
| 2026.09.30 | ₩54,132 | ₩54,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,649 |
| -0.89% |
| 28.3만 |
| 2026.09.29 | ₩55,258 | ₩55,379 | ₩53,703 | ₩53,971 | -2.33% | 25.7만 |
|---|
| 2026.09.28 | ₩55,540 | ₩56,506 | ₩55,527 | ₩55,580 | +0.07% | 19만 |
|---|
| 2026.09.25 | ₩55,875 | ₩56,666 | ₩55,513 | ₩56,371 | +0.89% | 25.4만 |
|---|
| 2026.09.24 | ₩55,996 | ₩56,170 | ₩55,339 | ₩55,647 | -0.62% | 49만 |
|---|
| 2026.09.23 | ₩56,291 | ₩57,136 | ₩56,050 | ₩56,050 | -0.43% | 58.3만 |
|---|
| 2026.09.22 | ₩56,023 | ₩57,149 | ₩56,023 | ₩56,707 | +1.22% | 34만 |
|---|
| 2026.09.21 | ₩55,419 | ₩56,452 | ₩55,111 | ₩55,808 | +0.70% | 20.1만 |
|---|
| 2026.09.18 | ₩55,540 | ₩55,540 | ₩54,387 | ₩54,709 | -1.50% | 8.3만 |
|---|
| 2026.09.17 | ₩55,647 | ₩55,862 | ₩54,736 | ₩55,500 | -0.27% | 22.2만 |
|---|
| 2026.09.16 | ₩55,621 | ₩56,117 | ₩54,668 | ₩55,111 | -0.92% | 30만 |
|---|
| 2026.09.15 | ₩55,460 | ₩55,889 | ₩55,111 | ₩55,580 | +0.22% | 32.6만 |
|---|
| 2026.09.14 | ₩55,621 | ₩55,781 | ₩53,971 | ₩55,553 | -0.12% | 25.8만 |
|---|
| 2026.09.11 | ₩56,465 | ₩56,479 | ₩55,661 | ₩55,942 | -0.93% | 33.9만 |
|---|
| 2026.09.10 | ₩55,969 | ₩56,640 | ₩55,634 | ₩56,130 | +0.29% | 24.6만 |
|---|
| 2026.09.09 | ₩56,465 | ₩56,881 | ₩55,916 | ₩56,452 | -0.02% | 22.4만 |
|---|
| 2026.09.08 | ₩57,149 | ₩57,444 | ₩56,197 | ₩56,814 | -0.59% | 31.4만 |
|---|
| 2026.09.04 | ₩56,519 | ₩57,323 | ₩56,398 | ₩56,787 | +0.47% | 19.9만 |
|---|
| 2026.09.03 | ₩57,404 | ₩57,820 | ₩56,720 | ₩57,551 | +0.26% | 32.3만 |
|---|
| 2026.09.02 | ₩56,117 | ₩56,854 | ₩55,647 | ₩56,827 | +1.27% | 53.5만 |
|---|
| 2026.09.01 | ₩54,843 | ₩55,996 | ₩54,843 | ₩55,580 | +1.34% | 27.2만 |
|---|
| 2026.08.31 | ₩56,103 | ₩56,103 | ₩55,044 | ₩55,124 | -1.74% | 27.9만 |
|---|
| 2026.08.28 | ₩55,983 | ₩56,264 | ₩55,326 | ₩55,822 | -0.29% | 15만 |
|---|
| 2026.08.27 | ₩55,889 | ₩56,157 | ₩55,218 | ₩55,781 | -0.19% | 23.5만 |
|---|
| 2026.08.26 | ₩57,377 | ₩57,444 | ₩55,433 | ₩55,822 | -2.71% | 28.2만 |
|---|
| 2026.08.25 | ₩57,686 | ₩57,726 | ₩56,868 | ₩57,189 | -0.86% | 41.9만 |
|---|
| 2026.08.24 | ₩56,291 | ₩57,846 | ₩56,291 | ₩57,712 | +2.53% | 24.7만 |
|---|
| 2026.08.21 | ₩55,795 | ₩56,961 | ₩55,285 | ₩56,586 | +1.42% | 24.1만 |
|---|
| 2026.08.20 | ₩55,822 | ₩55,822 | ₩54,494 | ₩55,044 | -1.39% | 25.3만 |
|---|
| 2026.08.19 | ₩55,567 | ₩56,358 | ₩55,419 | ₩55,996 | +0.77% | 44.7만 |
|---|
| 2026.08.18 | ₩54,856 | ₩55,419 | ₩54,575 | ₩55,098 | +0.44% | 27.8만 |
|---|
| 2026.08.17 | ₩54,508 | ₩55,352 | ₩54,105 | ₩55,098 | +1.08% | 21.6만 |
|---|
| 2026.08.14 | ₩54,803 | ₩54,990 | ₩54,186 | ₩54,561 | -0.44% | 15.3만 |
|---|
| 2026.08.13 | ₩53,502 | ₩54,454 | ₩53,153 | ₩54,373 | +1.63% | 34.2만 |
|---|
| 2026.08.12 | ₩55,178 | ₩55,553 | ₩53,489 | ₩53,502 | -3.04% | 25.3만 |
|---|
| 2026.08.11 | ₩55,553 | ₩56,023 | ₩54,709 | ₩54,843 | -1.28% | 31만 |
|---|
| 2026.08.10 | ₩55,299 | ₩55,916 | ₩54,856 | ₩55,634 | +0.61% | 18만 |
|---|
| 2026.08.07 | ₩56,707 | ₩57,230 | ₩55,151 | ₩55,540 | -2.06% | 60.3만 |
|---|
| 2026.08.06 | ₩56,023 | ₩57,069 | ₩55,848 | ₩56,532 | +0.91% | 17.6만 |
|---|
| 2026.08.05 | ₩55,661 | ₩56,559 | ₩55,661 | ₩55,835 | +0.31% | 20.1만 |
|---|
| 2026.08.04 | ₩56,318 | ₩56,318 | ₩55,486 | ₩55,486 | -1.48% | 43.6만 |
|---|
| 2026.08.03 | ₩55,996 | ₩56,385 | ₩54,803 | ₩55,714 | -0.50% | 45.5만 |
|---|
| 2026.07.31 | ₩56,854 | ₩56,854 | ₩55,151 | ₩55,446 | -2.48% | 35.5만 |
|---|
| 2026.07.30 | ₩55,621 | ₩56,774 | ₩55,621 | ₩56,653 | +1.86% | 24.6만 |
|---|
| 2026.07.29 | ₩53,851 | ₩55,473 | ₩53,100 | ₩54,695 | +1.57% | 31.9만 |
|---|
| 2026.07.28 | ₩55,057 | ₩55,768 | ₩54,186 | ₩54,226 | -1.51% | 18.3만 |
|---|
| 2026.07.27 | ₩55,446 | ₩56,318 | ₩55,178 | ₩55,513 | +0.12% | 29만 |
|---|
| 2026.07.24 | ₩54,548 | ₩55,312 | ₩54,092 | ₩54,601 | +0.10% | 21.7만 |
|---|
| 2026.07.23 | ₩55,339 | ₩55,527 | ₩53,864 | ₩54,467 | -1.57% | 27.3만 |
|---|
| 2026.07.22 | ₩54,789 | ₩55,688 | ₩54,253 | ₩55,594 | +1.47% | 22.7만 |
|---|
| 2026.07.21 | ₩54,642 | ₩55,151 | ₩54,132 | ₩54,642 | 0.00% | 29.6만 |
|---|
| 2026.07.20 | ₩53,851 | ₩54,159 | ₩53,180 | ₩53,783 | -0.12% | 16.3만 |
|---|
| 2026.07.17 | ₩52,912 | ₩53,998 | ₩52,255 | ₩53,824 | +1.72% | 35.3만 |
|---|
| 2026.07.16 | ₩54,682 | ₩54,776 | ₩53,354 | ₩53,529 | -2.11% | 23.9만 |
|---|
| 2026.07.15 | ₩55,379 | ₩55,594 | ₩53,985 | ₩54,803 | -1.04% | 22.5만 |
|---|
| 2026.07.14 | ₩54,025 | ₩55,165 | ₩53,904 | ₩54,937 | +1.69% | 28.6만 |
|---|
| 2026.07.13 | ₩54,454 | ₩54,736 | ₩53,100 | ₩53,435 | -1.87% | 20.5만 |
|---|
| 2026.07.10 | ₩54,025 | ₩55,191 | ₩53,971 | ₩54,709 | +1.27% | 30.8만 |
|---|
| 2026.07.09 | ₩53,582 | ₩54,508 | ₩53,301 | ₩53,824 | +0.45% | 20만 |
|---|
| 2026.07.08 | ₩53,676 | ₩54,132 | ₩52,899 | ₩53,194 | -0.90% | 23.4만 |
|---|
| 2026.07.07 | ₩53,515 | ₩54,481 | ₩53,234 | ₩54,333 | +1.53% | 35.6만 |
|---|
| 2026.07.06 | ₩53,529 | ₩54,172 | ₩53,113 | ₩53,690 | +0.30% | 43만 |
|---|
| 2026.07.02 | ₩52,671 | ₩53,247 | ₩52,027 | ₩52,805 | +0.25% | 21만 |
|---|
| 2026.07.01 | ₩52,764 | ₩53,046 | ₩52,027 | ₩52,081 | -1.30% | 27.6만 |
|---|
| 2026.06.30 | ₩52,295 | ₩53,341 | ₩52,215 | ₩53,314 | +1.95% | 65만 |
|---|
| 2026.06.29 | ₩51,893 | ₩52,724 | ₩51,571 | ₩52,362 | +0.90% | 11.9만 |
|---|
| 2026.06.26 | ₩51,893 | ₩53,194 | ₩51,571 | ₩52,174 | +0.54% | 33.3만 |
|---|
| 2026.06.25 | ₩51,611 | ₩52,751 | ₩51,048 | ₩52,054 | +0.86% | 39만 |
|---|
| 2026.06.24 | ₩52,577 | ₩52,577 | ₩50,927 | ₩50,954 | -3.09% | 34.4만 |
|---|
| 2026.06.23 | ₩52,872 | ₩53,354 | ₩52,215 | ₩52,563 | -0.58% | 31.5만 |
|---|
| 2026.06.22 | ₩54,186 | ₩54,508 | ₩53,676 | ₩53,743 | -0.82% | 37.8만 |
|---|
| 2026.06.18 | ₩53,542 | ₩54,682 | ₩53,542 | ₩53,918 | +0.70% | 27.6만 |
|---|
| 2026.06.17 | ₩54,722 | ₩55,299 | ₩53,730 | ₩53,971 | -1.37% | 35.1만 |
|---|
| 2026.06.16 | ₩55,084 | ₩55,339 | ₩52,496 | ₩54,467 | -1.12% | 29.1만 |
|---|
| 2026.06.15 | ₩54,722 | ₩56,050 | ₩54,253 | ₩54,910 | +0.34% | 37.7만 |
|---|
| 2026.06.12 | ₩53,837 | ₩54,668 | ₩53,194 | ₩53,877 | +0.07% | 46.8만 |
|---|
| 2026.06.11 | ₩52,201 | ₩53,636 | ₩51,906 | ₩53,341 | +2.18% | 61.5만 |
|---|
| 2026.06.10 | ₩51,678 | ₩52,322 | ₩51,222 | ₩51,826 | +0.29% | 28.7만 |
|---|
| 2026.06.09 | ₩49,667 | ₩51,719 | ₩49,278 | ₩51,678 | +4.05% | 79.7만 |
|---|
| 2026.06.08 | ₩49,466 | ₩49,466 | ₩48,044 | ₩48,728 | -1.49% | 25만 |
|---|
| 2026.06.05 | ₩49,654 | ₩49,654 | ₩48,366 | ₩48,916 | -1.49% | 31만 |
|---|
| 2026.06.04 | ₩49,600 | ₩50,431 | ₩49,533 | ₩49,734 | +0.27% | 17.4만 |
|---|
| 2026.06.03 | ₩50,029 | ₩50,029 | ₩48,929 | ₩49,332 | -1.39% | 11.2만 |
|---|
| 2026.06.02 | ₩50,042 | ₩50,753 | ₩49,613 | ₩50,391 | +0.70% | 17.6만 |
|---|
| 2026.06.01 | ₩50,217 | ₩50,820 | ₩49,922 | ₩50,136 | -0.16% | 23.5만 |
|---|
| 2026.05.29 | ₩51,330 | ₩51,839 | ₩50,874 | ₩51,048 | -0.55% | 47.9만 |
|---|
| 2026.05.28 | ₩51,517 | ₩52,067 | ₩51,182 | ₩51,437 | -0.16% | 31.2만 |
|---|
| 2026.05.27 | ₩51,370 | ₩52,483 | ₩51,330 | ₩52,040 | +1.31% | 46.7만 |
|---|
| 2026.05.26 | ₩51,061 | ₩52,014 | ₩50,981 | ₩51,370 | +0.60% | 25.3만 |
|---|
| 2026.05.22 | ₩50,780 | ₩51,531 | ₩50,042 | ₩50,351 | -0.84% | 40.9만 |
|---|
| 2026.05.21 | ₩50,404 | ₩51,276 | ₩49,372 | ₩50,592 | +0.37% | 23.1만 |
|---|
| 2026.05.20 | ₩49,104 | ₩51,611 | ₩49,023 | ₩50,887 | +3.63% | 43.3만 |
|---|
| 2026.05.19 | ₩48,554 | ₩49,734 | ₩48,299 | ₩48,701 | +0.30% | 68.4만 |
|---|
| 2026.05.18 | ₩48,594 | ₩49,278 | ₩48,299 | ₩48,916 | +0.66% | 38.5만 |
|---|
| 2026.05.15 | ₩48,179 | ₩48,380 | ₩47,066 | ₩48,111 | -0.14% | 44.6만 |
|---|
| 2026.05.14 | ₩46,999 | ₩49,198 | ₩46,999 | ₩48,809 | +3.85% | 52.7만 |
|---|
| 2026.05.13 | ₩47,294 | ₩48,192 | ₩46,744 | ₩46,878 | -0.88% | 26.6만 |
|---|
| 2026.05.12 | ₩46,757 | ₩47,870 | ₩45,054 | ₩47,602 | +1.81% | 26.1만 |
|---|
| 2026.05.11 | ₩48,272 | ₩48,527 | ₩47,294 | ₩47,562 | -1.47% | 22.8만 |
|---|
| 2026.05.08 | ₩49,077 | ₩49,466 | ₩48,353 | ₩48,393 | -1.39% | 16.6만 |
|---|
| 2026.05.07 | ₩50,807 | ₩51,075 | ₩48,836 | ₩48,903 | -3.75% | 34.9만 |
|---|
| 2026.05.06 | ₩49,627 | ₩50,753 | ₩49,627 | ₩50,525 | +1.81% | 21만 |
|---|
| 2026.05.05 | ₩49,117 | ₩49,761 | ₩48,769 | ₩48,956 | -0.33% | 33.2만 |
|---|
| 2026.05.04 | ₩49,694 | ₩49,949 | ₩48,366 | ₩48,742 | -1.92% | 18만 |
|---|
| 2026.05.01 | ₩50,753 | ₩50,780 | ₩49,600 | ₩49,680 | -2.11% | 19.4만 |
|---|
| 2026.04.30 | ₩49,359 | ₩51,343 | ₩49,224 | ₩50,780 | +2.88% | 46.7만 |
|---|
| 2026.04.29 | ₩50,311 | ₩51,196 | ₩49,077 | ₩49,090 | -2.43% | 19.6만 |
|---|
| 2026.04.28 | ₩50,646 | ₩50,793 | ₩50,029 | ₩50,632 | -0.03% | 22.5만 |
|---|
| 2026.04.27 | ₩51,692 | ₩51,879 | ₩50,726 | ₩50,914 | -1.50% | 44.9만 |
|---|
| 2026.04.24 | ₩50,632 | ₩52,134 | ₩50,632 | ₩51,665 | +2.04% | 19.4만 |
|---|
| 2026.04.23 | ₩51,236 | ₩51,678 | ₩50,284 | ₩50,632 | -1.18% | 42.9만 |
|---|
| 2026.04.22 | ₩52,912 | ₩53,287 | ₩51,397 | ₩51,584 | -2.51% | 66.6만 |
|---|
| 2026.04.21 | ₩55,151 | ₩55,875 | ₩52,563 | ₩52,563 | -4.69% | 82만 |
|---|
| 2026.04.20 | ₩54,977 | ₩55,661 | ₩54,856 | ₩55,299 | +0.59% | 92만 |
|---|
| 2026.04.17 | ₩55,312 | ₩56,586 | ₩55,178 | ₩55,661 | +0.63% | 127.9만 |
|---|
| 2026.04.16 | ₩53,703 | ₩54,387 | ₩53,207 | ₩54,159 | +0.85% | 51.3만 |
|---|
| 2026.04.15 | ₩52,925 | ₩53,810 | ₩52,778 | ₩53,368 | +0.84% | 60.5만 |
|---|
| 2026.04.14 | ₩52,456 | ₩53,368 | ₩52,295 | ₩52,925 | +0.89% | 44.3만 |
|---|
| 2026.04.13 | ₩51,356 | ₩52,148 | ₩50,686 | ₩52,148 | +1.54% | 18.5만 |
|---|
| 2026.04.10 | ₩52,148 | ₩52,724 | ₩51,531 | ₩51,678 | -0.90% | 33만 |
|---|
| 2026.04.09 | ₩50,391 | ₩51,973 | ₩50,391 | ₩51,759 | +2.71% | 56.6만 |
|---|
| 2026.04.08 | ₩50,820 | ₩51,946 | ₩50,217 | ₩50,807 | -0.03% | 61.6만 |
|---|
| 2026.04.07 | ₩49,064 | ₩49,064 | ₩48,031 | ₩48,648 | -0.85% | 57.8만 |
|---|
| 2026.04.06 | ₩48,943 | ₩49,774 | ₩48,889 | ₩49,439 | +1.01% | 22.1만 |
|---|
| 2026.04.02 | ₩48,205 | ₩49,104 | ₩48,085 | ₩48,782 | +1.20% | 34.1만 |
|---|
| 2026.04.01 | ₩50,673 | ₩50,673 | ₩49,533 | ₩49,935 | -1.46% | 38.3만 |
|---|
| 2026.03.31 | ₩48,487 | ₩49,667 | ₩47,776 | ₩49,667 | +2.43% | 82.6만 |
|---|
| 2026.03.30 | ₩48,420 | ₩48,661 | ₩47,079 | ₩47,763 | -1.36% | 43.3만 |
|---|
| 2026.03.27 | ₩50,968 | ₩51,812 | ₩50,458 | ₩51,021 | +0.11% | 39.7만 |
|---|
| 2026.03.26 | ₩51,571 | ₩52,188 | ₩50,619 | ₩51,008 | -1.09% | 36.6만 |
|---|
| 2026.03.25 | ₩51,826 | ₩52,778 | ₩51,531 | ₩52,402 | +1.11% | 53.3만 |
|---|
| 2026.03.24 | ₩50,311 | ₩51,571 | ₩50,311 | ₩51,504 | +2.37% | 44.6만 |
|---|
| 2026.03.23 | ₩51,155 | ₩52,362 | ₩51,048 | ₩51,584 | +0.84% | 45.7만 |
|---|
| 2026.03.20 | ₩51,584 | ₩51,879 | ₩49,506 | ₩49,989 | -3.09% | 58.8만 |
|---|
| 2026.03.19 | ₩50,525 | ₩52,416 | ₩50,458 | ₩52,268 | +3.45% | 25.1만 |
|---|
| 2026.03.18 | ₩51,531 | ₩52,389 | ₩51,075 | ₩51,142 | -0.75% | 20.2만 |
|---|
| 2026.03.17 | ₩52,671 | ₩52,858 | ₩51,625 | ₩51,826 | -1.60% | 33.7만 |
|---|
| 2026.03.16 | ₩51,946 | ₩52,188 | ₩51,437 | ₩51,933 | -0.03% | 30.2만 |
|---|
| 2026.03.13 | ₩50,659 | ₩51,129 | ₩50,203 | ₩50,337 | -0.64% | 37.6만 |
|---|
| 2026.03.12 | ₩51,544 | ₩52,215 | ₩49,922 | ₩50,016 | -2.97% | 59.8만 |
|---|
| 2026.03.11 | ₩54,025 | ₩54,575 | ₩52,309 | ₩53,730 | -0.55% | 43.1만 |
|---|
| 2026.03.10 | ₩54,025 | ₩55,165 | ₩53,623 | ₩53,904 | -0.22% | 45.9만 |
|---|
| 2026.03.09 | ₩50,485 | ₩53,314 | ₩50,150 | ₩52,952 | +4.89% | 47.3만 |
|---|
| 2026.03.06 | ₩49,586 | ₩51,732 | ₩48,809 | ₩50,994 | +2.84% | 32.6만 |
|---|
| 2026.03.05 | ₩51,598 | ₩51,598 | ₩49,949 | ₩50,378 | -2.36% | 46.4만 |
|---|
| 2026.03.04 | ₩52,711 | ₩52,992 | ₩51,772 | ₩52,161 | -1.04% | 26.5만 |
|---|
| 2026.03.03 | ₩50,083 | ₩51,571 | ₩49,721 | ₩51,102 | +2.03% | 34.9만 |
|---|
| 2026.03.02 | ₩53,757 | ₩54,266 | ₩53,408 | ₩54,025 | +0.50% | 49.6만 |
|---|
| 2026.02.27 | ₩56,733 | ₩56,921 | ₩54,655 | ₩55,084 | -2.91% | 37.2만 |
|---|
| 2026.02.26 | ₩57,846 | ₩57,846 | ₩56,465 | ₩57,189 | -1.14% | 32.3만 |
|---|
| 2026.02.25 | ₩57,686 | ₩58,356 | ₩57,551 | ₩58,088 | +0.70% | 21.6만 |
|---|
| 2026.02.24 | ₩56,921 | ₩57,337 | ₩56,532 | ₩57,297 | +0.66% | 18.4만 |
|---|
| 2026.02.23 | ₩58,235 | ₩58,597 | ₩56,680 | ₩56,921 | -2.26% | 31.6만 |
|---|
| 2026.02.20 | ₩56,666 | ₩58,048 | ₩56,586 | ₩57,967 | +2.30% | 33.2만 |
|---|
| 2026.02.19 | ₩56,318 | ₩56,975 | ₩56,023 | ₩56,666 | +0.62% | 37.8만 |
|---|
| 2026.02.18 | ₩57,833 | ₩58,061 | ₩56,774 | ₩57,028 | -1.39% | 32.6만 |
|---|
| 2026.02.17 | ₩57,297 | ₩57,618 | ₩56,398 | ₩57,323 | +0.05% | 61.7만 |
|---|
| 2026.02.13 | ₩58,785 | ₩58,785 | ₩57,404 | ₩58,356 | -0.73% | 59.9만 |
|---|
| 2026.02.12 | ₩61,467 | ₩61,681 | ₩58,584 | ₩58,664 | -4.56% | 63.6만 |
|---|
| 2026.02.11 | ₩61,078 | ₩62,245 | ₩60,957 | ₩61,561 | +0.79% | 30.2만 |
|---|
| 2026.02.10 | ₩60,649 | ₩60,703 | ₩59,804 | ₩60,180 | -0.77% | 35.9만 |
|---|
| 2026.02.09 | ₩59,804 | ₩61,158 | ₩59,630 | ₩60,703 | +1.50% | 25.5만 |
|---|
| 2026.02.06 | ₩59,952 | ₩60,153 | ₩58,772 | ₩59,590 | -0.60% | 36.6만 |
|---|
| 2026.02.05 | ₩60,729 | ₩61,695 | ₩59,375 | ₩59,885 | -1.39% | 49.3만 |
|---|
| 2026.02.04 | ₩62,540 | ₩62,700 | ₩60,622 | ₩60,850 | -2.70% | 69.3만 |
|---|
| 2026.02.03 | ₩60,984 | ₩62,178 | ₩60,220 | ₩62,164 | +1.93% | 37.4만 |
|---|
| 2026.02.02 | ₩58,624 | ₩60,300 | ₩58,503 | ₩60,059 | +2.45% | 41만 |
|---|
| 2026.01.30 | ₩60,005 | ₩60,394 | ₩58,503 | ₩58,503 | -2.50% | 56.3만 |
|---|
| 2026.01.29 | ₩61,976 | ₩62,714 | ₩60,434 | ₩61,507 | -0.76% | 45.5만 |
|---|
| 2026.01.28 | ₩61,427 | ₩61,507 | ₩60,327 | ₩61,172 | -0.41% | 40.7만 |
|---|
| 2026.01.27 | ₩59,831 | ₩61,346 | ₩59,670 | ₩60,689 | +1.43% | 68.3만 |
|---|
| 2026.01.26 | ₩58,034 | ₩59,375 | ₩58,034 | ₩59,228 | +2.06% | 49.1만 |
|---|
| 2026.01.23 | ₩57,498 | ₩57,967 | ₩56,948 | ₩57,927 | +0.75% | 50.2만 |
|---|
| 2026.01.22 | ₩55,862 | ₩57,699 | ₩55,848 | ₩57,458 | +2.86% | 48.9만 |
|---|
| 2026.01.21 | ₩53,757 | ₩56,117 | ₩53,649 | ₩55,688 | +3.59% | 46.9만 |
|---|
| 2026.01.20 | ₩52,831 | ₩53,703 | ₩52,630 | ₩53,663 | +1.57% | 50.4만 |
|---|
| 2026.01.16 | ₩53,354 | ₩54,038 | ₩52,496 | ₩53,783 | +0.80% | 60.6만 |
|---|
| 2026.01.15 | ₩54,977 | ₩55,165 | ₩53,059 | ₩53,341 | -2.98% | 45만 |
|---|
| 2026.01.14 | ₩54,762 | ₩55,406 | ₩54,575 | ₩55,272 | +0.93% | 29.7만 |
|---|
| 2026.01.13 | ₩55,205 | ₩55,218 | ₩54,239 | ₩54,776 | -0.78% | 51만 |
|---|
| 2026.01.12 | ₩55,245 | ₩55,473 | ₩54,816 | ₩55,272 | +0.05% | 14.4만 |
|---|
| 2026.01.09 | ₩54,253 | ₩54,548 | ₩53,971 | ₩54,172 | -0.15% | 14.3만 |
|---|
| 2026.01.08 | ₩53,676 | ₩54,494 | ₩53,462 | ₩54,253 | +1.07% | 22만 |
|---|
| 2026.01.07 | ₩53,690 | ₩53,690 | ₩52,805 | ₩53,381 | -0.57% | 28.7만 |
|---|
| 2026.01.06 | ₩53,609 | ₩54,655 | ₩53,274 | ₩53,636 | +0.05% | 35만 |
|---|
| 2026.01.05 | ₩51,692 | ₩52,805 | ₩51,491 | ₩52,630 | +1.82% | 25.6만 |
|---|
| 2026.01.02 | ₩51,732 | ₩52,067 | ₩50,847 | ₩51,236 | -0.96% | 24.6만 |
|---|
| 2025.12.31 | ₩51,075 | ₩51,906 | ₩50,686 | ₩50,954 | -0.24% | 12.4만 |
|---|
| 2025.12.30 | ₩51,289 | ₩51,638 | ₩50,874 | ₩51,088 | -0.39% | 10.4만 |
|---|
| 2025.12.29 | ₩51,249 | ₩51,410 | ₩50,968 | ₩51,021 | -0.44% | 9.4만 |
|---|
| 2025.12.26 | ₩51,276 | ₩51,625 | ₩51,155 | ₩51,437 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩50,901 | ₩51,249 | ₩50,820 | ₩51,155 | +0.50% | 4.2만 |
|---|
| 2025.12.23 | ₩50,954 | ₩51,222 | ₩50,525 | ₩50,753 | -0.39% | 24.5만 |
|---|
| 2025.12.22 | ₩50,820 | ₩51,222 | ₩50,673 | ₩51,209 | +0.77% | 15.2만 |
|---|
| 2025.12.19 | ₩50,619 | ₩51,155 | ₩50,391 | ₩50,539 | -0.16% | 16.7만 |
|---|
| 2025.12.18 | ₩49,841 | ₩50,552 | ₩49,814 | ₩50,284 | +0.89% | 14만 |
|---|
| 2025.12.17 | ₩49,613 | ₩49,922 | ₩49,359 | ₩49,439 | -0.35% | 27.3만 |
|---|
| 2025.12.16 | ₩50,874 | ₩50,887 | ₩49,895 | ₩50,002 | -1.71% | 30.3만 |
|---|
| 2025.12.15 | ₩52,000 | ₩52,201 | ₩51,102 | ₩51,383 | -1.19% | 20.1만 |
|---|
| 2025.12.12 | ₩52,389 | ₩52,550 | ₩51,424 | ₩52,081 | -0.59% | 34.5만 |
|---|
| 2025.12.11 | ₩50,954 | ₩51,933 | ₩50,954 | ₩51,477 | +1.03% | 16.7만 |
|---|
| 2025.12.10 | ₩50,632 | ₩51,061 | ₩50,418 | ₩50,793 | +0.32% | 17.5만 |
|---|
| 2025.12.09 | ₩50,163 | ₩50,552 | ₩49,868 | ₩50,552 | +0.78% | 16.6만 |
|---|
| 2025.12.08 | ₩50,069 | ₩50,163 | ₩49,345 | ₩49,962 | -0.21% | 23.3만 |
|---|
| 2025.12.05 | ₩51,437 | ₩51,933 | ₩49,680 | ₩49,747 | -3.28% | 41.4만 |
|---|
| 2025.12.04 | ₩51,316 | ₩51,732 | ₩51,169 | ₩51,651 | +0.65% | 19.9만 |
|---|
| 2025.12.03 | ₩51,692 | ₩51,839 | ₩50,713 | ₩51,182 | -0.99% | 28.9만 |
|---|
| 2025.12.02 | ₩51,222 | ₩51,719 | ₩50,793 | ₩51,651 | +0.84% | 17.8만 |
|---|
| 2025.12.01 | ₩50,512 | ₩50,914 | ₩50,498 | ₩50,847 | +0.66% | 12.3만 |
|---|
| 2025.11.28 | ₩50,445 | ₩50,954 | ₩50,445 | ₩50,659 | +0.43% | 11.8만 |
|---|
| 2025.11.26 | ₩49,989 | ₩50,364 | ₩49,975 | ₩50,083 | +0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩49,519 | ₩49,667 | ₩49,144 | ₩49,399 | -0.24% | 26만 |
|---|
| 2025.11.24 | ₩49,721 | ₩49,814 | ₩49,064 | ₩49,533 | -0.38% | 26.3만 |
|---|
| 2025.11.21 | ₩49,037 | ₩49,224 | ₩48,621 | ₩48,769 | -0.55% | 29만 |
|---|
| 2025.11.20 | ₩49,533 | ₩49,841 | ₩48,581 | ₩48,675 | -1.73% | 25.7만 |
|---|
| 2025.11.19 | ₩49,680 | ₩50,217 | ₩48,996 | ₩49,238 | -0.89% | 26.7만 |
|---|
| 2025.11.18 | ₩49,318 | ₩49,747 | ₩48,943 | ₩49,452 | +0.27% | 46.2만 |
|---|
| 2025.11.17 | ₩49,747 | ₩50,244 | ₩49,064 | ₩49,332 | -0.84% | 43.8만 |
|---|
| 2025.11.14 | ₩47,910 | ₩48,742 | ₩47,816 | ₩48,447 | +1.12% | 43.7만 |
|---|
| 2025.11.13 | ₩50,284 | ₩50,284 | ₩48,769 | ₩48,970 | -2.61% | 32.5만 |
|---|
| 2025.11.12 | ₩49,962 | ₩50,552 | ₩49,747 | ₩50,096 | +0.27% | 42만 |
|---|
| 2025.11.11 | ₩48,755 | ₩49,546 | ₩48,567 | ₩49,171 | +0.85% | 27.4만 |
|---|
| 2025.11.10 | ₩49,278 | ₩49,506 | ₩48,634 | ₩48,929 | -0.71% | 41.3만 |
|---|
| 2025.11.07 | ₩48,903 | ₩48,956 | ₩48,004 | ₩48,581 | -0.66% | 70.6만 |
|---|
| 2025.11.06 | ₩48,527 | ₩48,675 | ₩47,910 | ₩48,232 | -0.61% | 18.3만 |
|---|
| 2025.11.05 | ₩46,878 | ₩48,219 | ₩46,824 | ₩47,964 | +2.32% | 21.8만 |
|---|
| 2025.11.04 | ₩47,642 | ₩47,669 | ₩46,891 | ₩46,905 | -1.55% | 40만 |
|---|
| 2025.11.03 | ₩47,159 | ₩48,420 | ₩47,146 | ₩48,353 | +2.53% | 50.1만 |
|---|
| 2025.10.31 | ₩46,368 | ₩47,092 | ₩46,315 | ₩46,811 | +0.95% | 23.7만 |
|---|
| 2025.10.30 | ₩46,127 | ₩47,334 | ₩45,792 | ₩46,771 | +1.40% | 30.2만 |
|---|
| 2025.10.29 | ₩46,127 | ₩46,583 | ₩45,966 | ₩46,167 | +0.09% | 26.9만 |
|---|
| 2025.10.28 | ₩45,591 | ₩46,140 | ₩45,389 | ₩45,886 | +0.65% | 34.4만 |
|---|
| 2025.10.27 | ₩45,792 | ₩45,993 | ₩45,403 | ₩45,698 | -0.20% | 18만 |
|---|
| 2025.10.24 | ₩44,746 | ₩45,403 | ₩44,746 | ₩45,121 | +0.84% | 22.6만 |
|---|
| 2025.10.23 | ₩44,585 | ₩44,853 | ₩44,464 | ₩44,464 | -0.27% | 16.8만 |
|---|
| 2025.10.22 | ₩44,183 | ₩44,558 | ₩43,955 | ₩44,384 | +0.46% | 39.5만 |
|---|
| 2025.10.21 | ₩44,250 | ₩44,572 | ₩43,995 | ₩43,995 | -0.58% | 21만 |
|---|
| 2025.10.20 | ₩44,142 | ₩44,545 | ₩44,062 | ₩44,451 | +0.70% | 18.2만 |
|---|
| 2025.10.17 | ₩43,834 | ₩44,116 | ₩43,459 | ₩43,901 | +0.15% | 29만 |
|---|
| 2025.10.16 | ₩43,660 | ₩44,625 | ₩43,579 | ₩43,941 | +0.64% | 47.7만 |
|---|
| 2025.10.15 | ₩42,319 | ₩43,324 | ₩42,319 | ₩43,231 | +2.15% | 34.6만 |
|---|
| 2025.10.14 | ₩41,286 | ₩42,051 | ₩41,085 | ₩41,715 | +1.04% | 41만 |
|---|
| 2025.10.13 | ₩41,353 | ₩41,648 | ₩41,139 | ₩41,648 | +0.71% | 26.2만 |
|---|
| 2025.10.10 | ₩41,756 | ₩41,970 | ₩40,763 | ₩40,924 | -1.99% | 38.7만 |
|---|