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 | ₩52,196 | ₩52,263 | ₩51,471 | ₩52,155 | -0.08% | 38.2만 |
| 2026.10.08 | ₩50,653 | ₩52,021 | ₩50,653 | ₩51,968 | +2.59% | 57.6만 |
| 2026.10.07 | ₩51,552 | ₩51,552 | ₩50,439 | ₩50,801 | -1.46% | 53.6만 |
| 2026.10.06 | ₩53,322 | ₩53,349 | ₩51,606 | ₩51,860 | -2.74% | 64만 |
| 2026.10.05 | ₩52,330 | ₩53,041 | ₩51,753 | ₩52,866 | +1.03% | 60.4만 |
| 2026.10.02 | ₩52,558 | ₩52,598 | ₩50,881 | ₩51,619 | -1.79% | 67.3만 |
| 2026.10.01 | ₩52,893 | ₩52,947 | ₩51,284 | ₩52,263 | -1.19% | 31.6만 |
| 2026.09.30 | ₩54,140 | ₩54,261 | ₩53,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,657 |
| -0.89% |
| 28.3만 |
| 2026.09.29 | ₩55,267 | ₩55,387 | ₩53,711 | ₩53,979 | -2.33% | 25.7만 |
|---|
| 2026.09.28 | ₩55,548 | ₩56,514 | ₩55,535 | ₩55,589 | +0.07% | 19만 |
|---|
| 2026.09.25 | ₩55,884 | ₩56,675 | ₩55,522 | ₩56,380 | +0.89% | 25.4만 |
|---|
| 2026.09.24 | ₩56,004 | ₩56,179 | ₩55,347 | ₩55,656 | -0.62% | 49만 |
|---|
| 2026.09.23 | ₩56,299 | ₩57,144 | ₩56,058 | ₩56,058 | -0.43% | 58.3만 |
|---|
| 2026.09.22 | ₩56,031 | ₩57,158 | ₩56,031 | ₩56,715 | +1.22% | 34만 |
|---|
| 2026.09.21 | ₩55,428 | ₩56,460 | ₩55,119 | ₩55,817 | +0.70% | 20.1만 |
|---|
| 2026.09.18 | ₩55,548 | ₩55,548 | ₩54,395 | ₩54,717 | -1.50% | 8.3만 |
|---|
| 2026.09.17 | ₩55,656 | ₩55,870 | ₩54,744 | ₩55,508 | -0.27% | 22.2만 |
|---|
| 2026.09.16 | ₩55,629 | ₩56,125 | ₩54,677 | ₩55,119 | -0.92% | 30만 |
|---|
| 2026.09.15 | ₩55,468 | ₩55,897 | ₩55,119 | ₩55,589 | +0.22% | 32.6만 |
|---|
| 2026.09.14 | ₩55,629 | ₩55,790 | ₩53,979 | ₩55,562 | -0.12% | 25.8만 |
|---|
| 2026.09.11 | ₩56,474 | ₩56,487 | ₩55,669 | ₩55,951 | -0.93% | 33.9만 |
|---|
| 2026.09.10 | ₩55,978 | ₩56,648 | ₩55,642 | ₩56,138 | +0.29% | 24.6만 |
|---|
| 2026.09.09 | ₩56,474 | ₩56,889 | ₩55,924 | ₩56,460 | -0.02% | 22.4만 |
|---|
| 2026.09.08 | ₩57,158 | ₩57,453 | ₩56,206 | ₩56,822 | -0.59% | 31.4만 |
|---|
| 2026.09.04 | ₩56,527 | ₩57,332 | ₩56,407 | ₩56,796 | +0.47% | 19.9만 |
|---|
| 2026.09.03 | ₩57,412 | ₩57,828 | ₩56,729 | ₩57,560 | +0.26% | 32.3만 |
|---|
| 2026.09.02 | ₩56,125 | ₩56,863 | ₩55,656 | ₩56,836 | +1.27% | 53.5만 |
|---|
| 2026.09.01 | ₩54,851 | ₩56,004 | ₩54,851 | ₩55,589 | +1.34% | 27.2만 |
|---|
| 2026.08.31 | ₩56,112 | ₩56,112 | ₩55,052 | ₩55,133 | -1.74% | 27.9만 |
|---|
| 2026.08.28 | ₩55,991 | ₩56,273 | ₩55,334 | ₩55,830 | -0.29% | 15만 |
|---|
| 2026.08.27 | ₩55,897 | ₩56,165 | ₩55,226 | ₩55,790 | -0.19% | 23.5만 |
|---|
| 2026.08.26 | ₩57,386 | ₩57,453 | ₩55,441 | ₩55,830 | -2.71% | 28.2만 |
|---|
| 2026.08.25 | ₩57,694 | ₩57,734 | ₩56,876 | ₩57,198 | -0.86% | 41.9만 |
|---|
| 2026.08.24 | ₩56,299 | ₩57,855 | ₩56,299 | ₩57,721 | +2.53% | 24.7만 |
|---|
| 2026.08.21 | ₩55,803 | ₩56,970 | ₩55,294 | ₩56,594 | +1.42% | 24.1만 |
|---|
| 2026.08.20 | ₩55,830 | ₩55,830 | ₩54,502 | ₩55,052 | -1.39% | 25.3만 |
|---|
| 2026.08.19 | ₩55,575 | ₩56,366 | ₩55,428 | ₩56,004 | +0.77% | 44.7만 |
|---|
| 2026.08.18 | ₩54,864 | ₩55,428 | ₩54,583 | ₩55,106 | +0.44% | 27.8만 |
|---|
| 2026.08.17 | ₩54,516 | ₩55,361 | ₩54,113 | ₩55,106 | +1.08% | 21.6만 |
|---|
| 2026.08.14 | ₩54,811 | ₩54,999 | ₩54,194 | ₩54,569 | -0.44% | 15.3만 |
|---|
| 2026.08.13 | ₩53,510 | ₩54,462 | ₩53,161 | ₩54,382 | +1.63% | 34.2만 |
|---|
| 2026.08.12 | ₩55,186 | ₩55,562 | ₩53,496 | ₩53,510 | -3.04% | 25.3만 |
|---|
| 2026.08.11 | ₩55,562 | ₩56,031 | ₩54,717 | ₩54,851 | -1.28% | 31만 |
|---|
| 2026.08.10 | ₩55,307 | ₩55,924 | ₩54,864 | ₩55,642 | +0.61% | 18만 |
|---|
| 2026.08.07 | ₩56,715 | ₩57,238 | ₩55,159 | ₩55,548 | -2.06% | 60.3만 |
|---|
| 2026.08.06 | ₩56,031 | ₩57,077 | ₩55,857 | ₩56,541 | +0.91% | 17.6만 |
|---|
| 2026.08.05 | ₩55,669 | ₩56,568 | ₩55,669 | ₩55,843 | +0.31% | 20.1만 |
|---|
| 2026.08.04 | ₩56,326 | ₩56,326 | ₩55,495 | ₩55,495 | -1.48% | 43.6만 |
|---|
| 2026.08.03 | ₩56,004 | ₩56,393 | ₩54,811 | ₩55,723 | -0.50% | 45.5만 |
|---|
| 2026.07.31 | ₩56,863 | ₩56,863 | ₩55,159 | ₩55,454 | -2.48% | 35.5만 |
|---|
| 2026.07.30 | ₩55,629 | ₩56,782 | ₩55,629 | ₩56,661 | +1.86% | 24.6만 |
|---|
| 2026.07.29 | ₩53,859 | ₩55,481 | ₩53,108 | ₩54,703 | +1.57% | 31.9만 |
|---|
| 2026.07.28 | ₩55,066 | ₩55,776 | ₩54,194 | ₩54,234 | -1.51% | 18.3만 |
|---|
| 2026.07.27 | ₩55,454 | ₩56,326 | ₩55,186 | ₩55,522 | +0.12% | 29만 |
|---|
| 2026.07.24 | ₩54,556 | ₩55,320 | ₩54,100 | ₩54,610 | +0.10% | 21.7만 |
|---|
| 2026.07.23 | ₩55,347 | ₩55,535 | ₩53,872 | ₩54,475 | -1.57% | 27.3만 |
|---|
| 2026.07.22 | ₩54,797 | ₩55,696 | ₩54,261 | ₩55,602 | +1.47% | 22.7만 |
|---|
| 2026.07.21 | ₩54,650 | ₩55,159 | ₩54,140 | ₩54,650 | 0.00% | 29.6만 |
|---|
| 2026.07.20 | ₩53,859 | ₩54,167 | ₩53,188 | ₩53,792 | -0.12% | 16.3만 |
|---|
| 2026.07.17 | ₩52,920 | ₩54,006 | ₩52,263 | ₩53,832 | +1.72% | 35.3만 |
|---|
| 2026.07.16 | ₩54,690 | ₩54,784 | ₩53,362 | ₩53,537 | -2.11% | 23.9만 |
|---|
| 2026.07.15 | ₩55,387 | ₩55,602 | ₩53,993 | ₩54,811 | -1.04% | 22.5만 |
|---|
| 2026.07.14 | ₩54,033 | ₩55,173 | ₩53,912 | ₩54,945 | +1.69% | 28.6만 |
|---|
| 2026.07.13 | ₩54,462 | ₩54,744 | ₩53,108 | ₩53,443 | -1.87% | 20.5만 |
|---|
| 2026.07.10 | ₩54,033 | ₩55,200 | ₩53,979 | ₩54,717 | +1.27% | 30.8만 |
|---|
| 2026.07.09 | ₩53,590 | ₩54,516 | ₩53,309 | ₩53,832 | +0.45% | 20만 |
|---|
| 2026.07.08 | ₩53,684 | ₩54,140 | ₩52,906 | ₩53,201 | -0.90% | 23.4만 |
|---|
| 2026.07.07 | ₩53,523 | ₩54,489 | ₩53,242 | ₩54,341 | +1.53% | 35.6만 |
|---|
| 2026.07.06 | ₩53,537 | ₩54,180 | ₩53,121 | ₩53,698 | +0.30% | 43만 |
|---|
| 2026.07.02 | ₩52,678 | ₩53,255 | ₩52,035 | ₩52,813 | +0.25% | 21만 |
|---|
| 2026.07.01 | ₩52,772 | ₩53,054 | ₩52,035 | ₩52,088 | -1.30% | 27.6만 |
|---|
| 2026.06.30 | ₩52,303 | ₩53,349 | ₩52,222 | ₩53,322 | +1.95% | 65만 |
|---|
| 2026.06.29 | ₩51,901 | ₩52,732 | ₩51,579 | ₩52,370 | +0.90% | 11.9만 |
|---|
| 2026.06.26 | ₩51,901 | ₩53,201 | ₩51,579 | ₩52,182 | +0.54% | 33.3만 |
|---|
| 2026.06.25 | ₩51,619 | ₩52,759 | ₩51,056 | ₩52,062 | +0.86% | 39만 |
|---|
| 2026.06.24 | ₩52,585 | ₩52,585 | ₩50,935 | ₩50,962 | -3.09% | 34.4만 |
|---|
| 2026.06.23 | ₩52,880 | ₩53,362 | ₩52,222 | ₩52,571 | -0.58% | 31.5만 |
|---|
| 2026.06.22 | ₩54,194 | ₩54,516 | ₩53,684 | ₩53,751 | -0.82% | 37.8만 |
|---|
| 2026.06.18 | ₩53,550 | ₩54,690 | ₩53,550 | ₩53,926 | +0.70% | 27.6만 |
|---|
| 2026.06.17 | ₩54,730 | ₩55,307 | ₩53,738 | ₩53,979 | -1.37% | 35.1만 |
|---|
| 2026.06.16 | ₩55,092 | ₩55,347 | ₩52,504 | ₩54,475 | -1.12% | 29.1만 |
|---|
| 2026.06.15 | ₩54,730 | ₩56,058 | ₩54,261 | ₩54,918 | +0.34% | 37.7만 |
|---|
| 2026.06.12 | ₩53,845 | ₩54,677 | ₩53,201 | ₩53,885 | +0.07% | 46.8만 |
|---|
| 2026.06.11 | ₩52,209 | ₩53,644 | ₩51,914 | ₩53,349 | +2.18% | 61.5만 |
|---|
| 2026.06.10 | ₩51,686 | ₩52,330 | ₩51,230 | ₩51,834 | +0.29% | 28.7만 |
|---|
| 2026.06.09 | ₩49,674 | ₩51,726 | ₩49,285 | ₩51,686 | +4.05% | 79.7만 |
|---|
| 2026.06.08 | ₩49,473 | ₩49,473 | ₩48,052 | ₩48,736 | -1.49% | 25만 |
|---|
| 2026.06.05 | ₩49,661 | ₩49,661 | ₩48,373 | ₩48,923 | -1.49% | 31만 |
|---|
| 2026.06.04 | ₩49,607 | ₩50,439 | ₩49,540 | ₩49,741 | +0.27% | 17.4만 |
|---|
| 2026.06.03 | ₩50,036 | ₩50,036 | ₩48,937 | ₩49,339 | -1.39% | 11.2만 |
|---|
| 2026.06.02 | ₩50,050 | ₩50,761 | ₩49,621 | ₩50,399 | +0.70% | 17.6만 |
|---|
| 2026.06.01 | ₩50,224 | ₩50,828 | ₩49,929 | ₩50,144 | -0.16% | 23.5만 |
|---|
| 2026.05.29 | ₩51,337 | ₩51,847 | ₩50,881 | ₩51,056 | -0.55% | 47.9만 |
|---|
| 2026.05.28 | ₩51,525 | ₩52,075 | ₩51,190 | ₩51,445 | -0.16% | 31.2만 |
|---|
| 2026.05.27 | ₩51,378 | ₩52,491 | ₩51,337 | ₩52,048 | +1.31% | 46.7만 |
|---|
| 2026.05.26 | ₩51,069 | ₩52,021 | ₩50,989 | ₩51,378 | +0.60% | 25.3만 |
|---|
| 2026.05.22 | ₩50,787 | ₩51,538 | ₩50,050 | ₩50,358 | -0.84% | 40.9만 |
|---|
| 2026.05.21 | ₩50,412 | ₩51,284 | ₩49,379 | ₩50,600 | +0.37% | 23.1만 |
|---|
| 2026.05.20 | ₩49,111 | ₩51,619 | ₩49,031 | ₩50,895 | +3.63% | 43.3만 |
|---|
| 2026.05.19 | ₩48,561 | ₩49,741 | ₩48,306 | ₩48,709 | +0.30% | 68.4만 |
|---|
| 2026.05.18 | ₩48,601 | ₩49,285 | ₩48,306 | ₩48,923 | +0.66% | 38.5만 |
|---|
| 2026.05.15 | ₩48,186 | ₩48,387 | ₩47,073 | ₩48,119 | -0.14% | 44.6만 |
|---|
| 2026.05.14 | ₩47,006 | ₩49,205 | ₩47,006 | ₩48,816 | +3.85% | 52.7만 |
|---|
| 2026.05.13 | ₩47,301 | ₩48,199 | ₩46,751 | ₩46,885 | -0.88% | 26.6만 |
|---|
| 2026.05.12 | ₩46,764 | ₩47,877 | ₩45,061 | ₩47,609 | +1.81% | 26.1만 |
|---|
| 2026.05.11 | ₩48,280 | ₩48,534 | ₩47,301 | ₩47,569 | -1.47% | 22.8만 |
|---|
| 2026.05.08 | ₩49,084 | ₩49,473 | ₩48,360 | ₩48,400 | -1.39% | 16.6만 |
|---|
| 2026.05.07 | ₩50,814 | ₩51,082 | ₩48,843 | ₩48,910 | -3.75% | 34.9만 |
|---|
| 2026.05.06 | ₩49,634 | ₩50,761 | ₩49,634 | ₩50,533 | +1.81% | 21만 |
|---|
| 2026.05.05 | ₩49,124 | ₩49,768 | ₩48,776 | ₩48,964 | -0.33% | 33.2만 |
|---|
| 2026.05.04 | ₩49,701 | ₩49,956 | ₩48,373 | ₩48,749 | -1.92% | 18만 |
|---|
| 2026.05.01 | ₩50,761 | ₩50,787 | ₩49,607 | ₩49,688 | -2.11% | 19.4만 |
|---|
| 2026.04.30 | ₩49,366 | ₩51,351 | ₩49,232 | ₩50,787 | +2.88% | 46.7만 |
|---|
| 2026.04.29 | ₩50,318 | ₩51,203 | ₩49,084 | ₩49,098 | -2.43% | 19.6만 |
|---|
| 2026.04.28 | ₩50,653 | ₩50,801 | ₩50,036 | ₩50,640 | -0.03% | 22.5만 |
|---|
| 2026.04.27 | ₩51,699 | ₩51,887 | ₩50,734 | ₩50,922 | -1.50% | 44.9만 |
|---|
| 2026.04.24 | ₩50,640 | ₩52,142 | ₩50,640 | ₩51,673 | +2.04% | 19.4만 |
|---|
| 2026.04.23 | ₩51,243 | ₩51,686 | ₩50,291 | ₩50,640 | -1.18% | 42.9만 |
|---|
| 2026.04.22 | ₩52,920 | ₩53,295 | ₩51,404 | ₩51,592 | -2.51% | 66.6만 |
|---|
| 2026.04.21 | ₩55,159 | ₩55,884 | ₩52,571 | ₩52,571 | -4.69% | 82만 |
|---|
| 2026.04.20 | ₩54,985 | ₩55,669 | ₩54,864 | ₩55,307 | +0.59% | 92만 |
|---|
| 2026.04.17 | ₩55,320 | ₩56,594 | ₩55,186 | ₩55,669 | +0.63% | 127.9만 |
|---|
| 2026.04.16 | ₩53,711 | ₩54,395 | ₩53,215 | ₩54,167 | +0.85% | 51.3만 |
|---|
| 2026.04.15 | ₩52,933 | ₩53,818 | ₩52,786 | ₩53,376 | +0.84% | 60.5만 |
|---|
| 2026.04.14 | ₩52,464 | ₩53,376 | ₩52,303 | ₩52,933 | +0.89% | 44.3만 |
|---|
| 2026.04.13 | ₩51,364 | ₩52,155 | ₩50,694 | ₩52,155 | +1.54% | 18.5만 |
|---|
| 2026.04.10 | ₩52,155 | ₩52,732 | ₩51,538 | ₩51,686 | -0.90% | 33만 |
|---|
| 2026.04.09 | ₩50,399 | ₩51,981 | ₩50,399 | ₩51,766 | +2.71% | 56.6만 |
|---|
| 2026.04.08 | ₩50,828 | ₩51,954 | ₩50,224 | ₩50,814 | -0.03% | 61.6만 |
|---|
| 2026.04.07 | ₩49,071 | ₩49,071 | ₩48,038 | ₩48,655 | -0.85% | 57.8만 |
|---|
| 2026.04.06 | ₩48,950 | ₩49,782 | ₩48,897 | ₩49,446 | +1.01% | 22.1만 |
|---|
| 2026.04.02 | ₩48,213 | ₩49,111 | ₩48,092 | ₩48,789 | +1.20% | 34.1만 |
|---|
| 2026.04.01 | ₩50,680 | ₩50,680 | ₩49,540 | ₩49,943 | -1.46% | 38.3만 |
|---|
| 2026.03.31 | ₩48,494 | ₩49,674 | ₩47,783 | ₩49,674 | +2.43% | 82.6만 |
|---|
| 2026.03.30 | ₩48,427 | ₩48,669 | ₩47,086 | ₩47,770 | -1.36% | 43.3만 |
|---|
| 2026.03.27 | ₩50,975 | ₩51,820 | ₩50,466 | ₩51,029 | +0.11% | 39.7만 |
|---|
| 2026.03.26 | ₩51,579 | ₩52,196 | ₩50,627 | ₩51,015 | -1.09% | 36.6만 |
|---|
| 2026.03.25 | ₩51,834 | ₩52,786 | ₩51,538 | ₩52,410 | +1.11% | 53.3만 |
|---|
| 2026.03.24 | ₩50,318 | ₩51,579 | ₩50,318 | ₩51,512 | +2.37% | 44.6만 |
|---|
| 2026.03.23 | ₩51,163 | ₩52,370 | ₩51,056 | ₩51,592 | +0.84% | 45.7만 |
|---|
| 2026.03.20 | ₩51,592 | ₩51,887 | ₩49,513 | ₩49,996 | -3.09% | 58.8만 |
|---|
| 2026.03.19 | ₩50,533 | ₩52,424 | ₩50,466 | ₩52,276 | +3.45% | 25.1만 |
|---|
| 2026.03.18 | ₩51,538 | ₩52,397 | ₩51,082 | ₩51,150 | -0.75% | 20.2만 |
|---|
| 2026.03.17 | ₩52,678 | ₩52,866 | ₩51,632 | ₩51,834 | -1.60% | 33.7만 |
|---|
| 2026.03.16 | ₩51,954 | ₩52,196 | ₩51,445 | ₩51,941 | -0.03% | 30.2만 |
|---|
| 2026.03.13 | ₩50,667 | ₩51,136 | ₩50,211 | ₩50,345 | -0.64% | 37.6만 |
|---|
| 2026.03.12 | ₩51,552 | ₩52,222 | ₩49,929 | ₩50,023 | -2.97% | 59.8만 |
|---|
| 2026.03.11 | ₩54,033 | ₩54,583 | ₩52,316 | ₩53,738 | -0.55% | 43.1만 |
|---|
| 2026.03.10 | ₩54,033 | ₩55,173 | ₩53,631 | ₩53,912 | -0.22% | 45.9만 |
|---|
| 2026.03.09 | ₩50,492 | ₩53,322 | ₩50,157 | ₩52,960 | +4.89% | 47.3만 |
|---|
| 2026.03.06 | ₩49,594 | ₩51,740 | ₩48,816 | ₩51,002 | +2.84% | 32.6만 |
|---|
| 2026.03.05 | ₩51,606 | ₩51,606 | ₩49,956 | ₩50,385 | -2.36% | 46.4만 |
|---|
| 2026.03.04 | ₩52,719 | ₩53,000 | ₩51,780 | ₩52,169 | -1.04% | 26.5만 |
|---|
| 2026.03.03 | ₩50,090 | ₩51,579 | ₩49,728 | ₩51,109 | +2.03% | 34.9만 |
|---|
| 2026.03.02 | ₩53,765 | ₩54,274 | ₩53,416 | ₩54,033 | +0.50% | 49.6만 |
|---|
| 2026.02.27 | ₩56,742 | ₩56,930 | ₩54,663 | ₩55,092 | -2.91% | 37.2만 |
|---|
| 2026.02.26 | ₩57,855 | ₩57,855 | ₩56,474 | ₩57,198 | -1.14% | 32.3만 |
|---|
| 2026.02.25 | ₩57,694 | ₩58,365 | ₩57,560 | ₩58,096 | +0.70% | 21.6만 |
|---|
| 2026.02.24 | ₩56,930 | ₩57,345 | ₩56,541 | ₩57,305 | +0.66% | 18.4만 |
|---|
| 2026.02.23 | ₩58,244 | ₩58,606 | ₩56,688 | ₩56,930 | -2.26% | 31.6만 |
|---|
| 2026.02.20 | ₩56,675 | ₩58,056 | ₩56,594 | ₩57,976 | +2.30% | 33.2만 |
|---|
| 2026.02.19 | ₩56,326 | ₩56,983 | ₩56,031 | ₩56,675 | +0.62% | 37.8만 |
|---|
| 2026.02.18 | ₩57,842 | ₩58,070 | ₩56,782 | ₩57,037 | -1.39% | 32.6만 |
|---|
| 2026.02.17 | ₩57,305 | ₩57,627 | ₩56,407 | ₩57,332 | +0.05% | 61.7만 |
|---|
| 2026.02.13 | ₩58,794 | ₩58,794 | ₩57,412 | ₩58,365 | -0.73% | 59.9만 |
|---|
| 2026.02.12 | ₩61,476 | ₩61,691 | ₩58,593 | ₩58,673 | -4.56% | 63.6만 |
|---|
| 2026.02.11 | ₩61,087 | ₩62,254 | ₩60,966 | ₩61,570 | +0.79% | 30.2만 |
|---|
| 2026.02.10 | ₩60,658 | ₩60,712 | ₩59,813 | ₩60,189 | -0.77% | 35.9만 |
|---|
| 2026.02.09 | ₩59,813 | ₩61,168 | ₩59,639 | ₩60,712 | +1.50% | 25.5만 |
|---|
| 2026.02.06 | ₩59,961 | ₩60,162 | ₩58,780 | ₩59,598 | -0.60% | 36.6만 |
|---|
| 2026.02.05 | ₩60,738 | ₩61,704 | ₩59,384 | ₩59,894 | -1.39% | 49.3만 |
|---|
| 2026.02.04 | ₩62,549 | ₩62,710 | ₩60,631 | ₩60,859 | -2.70% | 69.3만 |
|---|
| 2026.02.03 | ₩60,993 | ₩62,187 | ₩60,229 | ₩62,173 | +1.93% | 37.4만 |
|---|
| 2026.02.02 | ₩58,633 | ₩60,309 | ₩58,512 | ₩60,068 | +2.45% | 41만 |
|---|
| 2026.01.30 | ₩60,014 | ₩60,403 | ₩58,512 | ₩58,512 | -2.50% | 56.3만 |
|---|
| 2026.01.29 | ₩61,986 | ₩62,723 | ₩60,443 | ₩61,516 | -0.76% | 45.5만 |
|---|
| 2026.01.28 | ₩61,436 | ₩61,516 | ₩60,336 | ₩61,181 | -0.41% | 40.7만 |
|---|
| 2026.01.27 | ₩59,840 | ₩61,355 | ₩59,679 | ₩60,698 | +1.43% | 68.3만 |
|---|
| 2026.01.26 | ₩58,043 | ₩59,384 | ₩58,043 | ₩59,236 | +2.06% | 49.1만 |
|---|
| 2026.01.23 | ₩57,506 | ₩57,976 | ₩56,957 | ₩57,936 | +0.75% | 50.2만 |
|---|
| 2026.01.22 | ₩55,870 | ₩57,708 | ₩55,857 | ₩57,466 | +2.86% | 48.9만 |
|---|
| 2026.01.21 | ₩53,765 | ₩56,125 | ₩53,657 | ₩55,696 | +3.59% | 46.9만 |
|---|
| 2026.01.20 | ₩52,839 | ₩53,711 | ₩52,638 | ₩53,671 | +1.57% | 50.4만 |
|---|
| 2026.01.16 | ₩53,362 | ₩54,046 | ₩52,504 | ₩53,792 | +0.80% | 60.6만 |
|---|
| 2026.01.15 | ₩54,985 | ₩55,173 | ₩53,067 | ₩53,349 | -2.98% | 45만 |
|---|
| 2026.01.14 | ₩54,771 | ₩55,414 | ₩54,583 | ₩55,280 | +0.93% | 29.7만 |
|---|
| 2026.01.13 | ₩55,213 | ₩55,226 | ₩54,247 | ₩54,784 | -0.78% | 51만 |
|---|
| 2026.01.12 | ₩55,253 | ₩55,481 | ₩54,824 | ₩55,280 | +0.05% | 14.4만 |
|---|
| 2026.01.09 | ₩54,261 | ₩54,556 | ₩53,979 | ₩54,180 | -0.15% | 14.3만 |
|---|
| 2026.01.08 | ₩53,684 | ₩54,502 | ₩53,470 | ₩54,261 | +1.07% | 22만 |
|---|
| 2026.01.07 | ₩53,698 | ₩53,698 | ₩52,813 | ₩53,389 | -0.57% | 28.7만 |
|---|
| 2026.01.06 | ₩53,617 | ₩54,663 | ₩53,282 | ₩53,644 | +0.05% | 35만 |
|---|
| 2026.01.05 | ₩51,699 | ₩52,813 | ₩51,498 | ₩52,638 | +1.82% | 25.6만 |
|---|
| 2026.01.02 | ₩51,740 | ₩52,075 | ₩50,855 | ₩51,243 | -0.96% | 24.6만 |
|---|
| 2025.12.31 | ₩51,082 | ₩51,914 | ₩50,694 | ₩50,962 | -0.24% | 12.4만 |
|---|
| 2025.12.30 | ₩51,297 | ₩51,646 | ₩50,881 | ₩51,096 | -0.39% | 10.4만 |
|---|
| 2025.12.29 | ₩51,257 | ₩51,418 | ₩50,975 | ₩51,029 | -0.44% | 9.4만 |
|---|
| 2025.12.26 | ₩51,284 | ₩51,632 | ₩51,163 | ₩51,445 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩50,908 | ₩51,257 | ₩50,828 | ₩51,163 | +0.50% | 4.2만 |
|---|
| 2025.12.23 | ₩50,962 | ₩51,230 | ₩50,533 | ₩50,761 | -0.39% | 24.5만 |
|---|
| 2025.12.22 | ₩50,828 | ₩51,230 | ₩50,680 | ₩51,217 | +0.77% | 15.2만 |
|---|
| 2025.12.19 | ₩50,627 | ₩51,163 | ₩50,399 | ₩50,546 | -0.16% | 16.7만 |
|---|
| 2025.12.18 | ₩49,849 | ₩50,559 | ₩49,822 | ₩50,291 | +0.89% | 14만 |
|---|
| 2025.12.17 | ₩49,621 | ₩49,929 | ₩49,366 | ₩49,446 | -0.35% | 27.3만 |
|---|
| 2025.12.16 | ₩50,881 | ₩50,895 | ₩49,902 | ₩50,010 | -1.71% | 30.3만 |
|---|
| 2025.12.15 | ₩52,008 | ₩52,209 | ₩51,109 | ₩51,391 | -1.19% | 20.1만 |
|---|
| 2025.12.12 | ₩52,397 | ₩52,558 | ₩51,431 | ₩52,088 | -0.59% | 34.5만 |
|---|
| 2025.12.11 | ₩50,962 | ₩51,941 | ₩50,962 | ₩51,485 | +1.03% | 16.7만 |
|---|
| 2025.12.10 | ₩50,640 | ₩51,069 | ₩50,425 | ₩50,801 | +0.32% | 17.5만 |
|---|
| 2025.12.09 | ₩50,171 | ₩50,559 | ₩49,876 | ₩50,559 | +0.78% | 16.6만 |
|---|
| 2025.12.08 | ₩50,077 | ₩50,171 | ₩49,352 | ₩49,969 | -0.21% | 23.3만 |
|---|
| 2025.12.05 | ₩51,445 | ₩51,941 | ₩49,688 | ₩49,755 | -3.28% | 41.4만 |
|---|
| 2025.12.04 | ₩51,324 | ₩51,740 | ₩51,176 | ₩51,659 | +0.65% | 19.9만 |
|---|
| 2025.12.03 | ₩51,699 | ₩51,847 | ₩50,720 | ₩51,190 | -0.99% | 28.9만 |
|---|
| 2025.12.02 | ₩51,230 | ₩51,726 | ₩50,801 | ₩51,659 | +0.84% | 17.8만 |
|---|
| 2025.12.01 | ₩50,519 | ₩50,922 | ₩50,506 | ₩50,855 | +0.66% | 12.3만 |
|---|
| 2025.11.28 | ₩50,452 | ₩50,962 | ₩50,452 | ₩50,667 | +0.43% | 11.8만 |
|---|
| 2025.11.26 | ₩49,996 | ₩50,372 | ₩49,983 | ₩50,090 | +0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩49,527 | ₩49,674 | ₩49,151 | ₩49,406 | -0.24% | 26만 |
|---|
| 2025.11.24 | ₩49,728 | ₩49,822 | ₩49,071 | ₩49,540 | -0.38% | 26.3만 |
|---|
| 2025.11.21 | ₩49,044 | ₩49,232 | ₩48,628 | ₩48,776 | -0.55% | 29만 |
|---|
| 2025.11.20 | ₩49,540 | ₩49,849 | ₩48,588 | ₩48,682 | -1.73% | 25.7만 |
|---|
| 2025.11.19 | ₩49,688 | ₩50,224 | ₩49,004 | ₩49,245 | -0.89% | 26.7만 |
|---|
| 2025.11.18 | ₩49,326 | ₩49,755 | ₩48,950 | ₩49,460 | +0.27% | 46.2만 |
|---|
| 2025.11.17 | ₩49,755 | ₩50,251 | ₩49,071 | ₩49,339 | -0.84% | 43.8만 |
|---|
| 2025.11.14 | ₩47,918 | ₩48,749 | ₩47,824 | ₩48,454 | +1.12% | 43.7만 |
|---|
| 2025.11.13 | ₩50,291 | ₩50,291 | ₩48,776 | ₩48,977 | -2.61% | 32.5만 |
|---|
| 2025.11.12 | ₩49,969 | ₩50,559 | ₩49,755 | ₩50,103 | +0.27% | 42만 |
|---|
| 2025.11.11 | ₩48,762 | ₩49,554 | ₩48,575 | ₩49,178 | +0.85% | 27.4만 |
|---|
| 2025.11.10 | ₩49,285 | ₩49,513 | ₩48,642 | ₩48,937 | -0.71% | 41.3만 |
|---|
| 2025.11.07 | ₩48,910 | ₩48,964 | ₩48,011 | ₩48,588 | -0.66% | 70.6만 |
|---|
| 2025.11.06 | ₩48,534 | ₩48,682 | ₩47,918 | ₩48,239 | -0.61% | 18.3만 |
|---|
| 2025.11.05 | ₩46,885 | ₩48,226 | ₩46,831 | ₩47,971 | +2.32% | 21.8만 |
|---|
| 2025.11.04 | ₩47,649 | ₩47,676 | ₩46,898 | ₩46,912 | -1.55% | 40만 |
|---|
| 2025.11.03 | ₩47,166 | ₩48,427 | ₩47,153 | ₩48,360 | +2.53% | 50.1만 |
|---|
| 2025.10.31 | ₩46,375 | ₩47,099 | ₩46,322 | ₩46,818 | +0.95% | 23.7만 |
|---|
| 2025.10.30 | ₩46,134 | ₩47,341 | ₩45,799 | ₩46,778 | +1.40% | 30.2만 |
|---|
| 2025.10.29 | ₩46,134 | ₩46,590 | ₩45,973 | ₩46,174 | +0.09% | 26.9만 |
|---|
| 2025.10.28 | ₩45,597 | ₩46,147 | ₩45,396 | ₩45,892 | +0.65% | 34.4만 |
|---|
| 2025.10.27 | ₩45,799 | ₩46,000 | ₩45,410 | ₩45,705 | -0.20% | 18만 |
|---|
| 2025.10.24 | ₩44,753 | ₩45,410 | ₩44,753 | ₩45,128 | +0.84% | 22.6만 |
|---|
| 2025.10.23 | ₩44,592 | ₩44,860 | ₩44,471 | ₩44,471 | -0.27% | 16.8만 |
|---|
| 2025.10.22 | ₩44,189 | ₩44,565 | ₩43,961 | ₩44,390 | +0.46% | 39.5만 |
|---|
| 2025.10.21 | ₩44,256 | ₩44,578 | ₩44,001 | ₩44,001 | -0.58% | 21만 |
|---|
| 2025.10.20 | ₩44,149 | ₩44,551 | ₩44,069 | ₩44,457 | +0.70% | 18.2만 |
|---|
| 2025.10.17 | ₩43,841 | ₩44,122 | ₩43,465 | ₩43,908 | +0.15% | 29만 |
|---|
| 2025.10.16 | ₩43,666 | ₩44,632 | ₩43,586 | ₩43,948 | +0.64% | 47.7만 |
|---|
| 2025.10.15 | ₩42,325 | ₩43,331 | ₩42,325 | ₩43,237 | +2.15% | 34.6만 |
|---|
| 2025.10.14 | ₩41,292 | ₩42,057 | ₩41,091 | ₩41,722 | +1.04% | 41만 |
|---|
| 2025.10.13 | ₩41,360 | ₩41,655 | ₩41,145 | ₩41,655 | +0.71% | 26.2만 |
|---|
| 2025.10.10 | ₩41,762 | ₩41,976 | ₩40,769 | ₩40,930 | -1.99% | 38.7만 |
|---|