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 | ₩52,194 | ₩52,261 | ₩51,470 | ₩52,154 | -0.08% | 38.2만 |
| 2026.10.08 | ₩50,652 | ₩52,020 | ₩50,652 | ₩51,966 | +2.59% | 57.6만 |
| 2026.10.07 | ₩51,551 | ₩51,551 | ₩50,438 | ₩50,800 | -1.46% | 53.6만 |
| 2026.10.06 | ₩53,321 | ₩53,348 | ₩51,604 | ₩51,859 | -2.74% | 64만 |
| 2026.10.05 | ₩52,329 | ₩53,039 | ₩51,752 | ₩52,865 | +1.03% | 60.4만 |
| 2026.10.02 | ₩52,557 | ₩52,597 | ₩50,880 | ₩51,618 | -1.79% | 67.3만 |
| 2026.10.01 | ₩52,892 | ₩52,945 | ₩51,283 | ₩52,261 | -1.19% | 31.6만 |
| 2026.09.30 | ₩54,139 | ₩54,260 | ₩53,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,656 |
| -0.89% |
| 28.3만 |
| 2026.09.29 | ₩55,265 | ₩55,386 | ₩53,710 | ₩53,978 | -2.33% | 25.7만 |
|---|
| 2026.09.28 | ₩55,547 | ₩56,513 | ₩55,534 | ₩55,587 | +0.07% | 19만 |
|---|
| 2026.09.25 | ₩55,882 | ₩56,674 | ₩55,520 | ₩56,379 | +0.89% | 25.4만 |
|---|
| 2026.09.24 | ₩56,003 | ₩56,177 | ₩55,346 | ₩55,654 | -0.62% | 49만 |
|---|
| 2026.09.23 | ₩56,298 | ₩57,143 | ₩56,057 | ₩56,057 | -0.43% | 58.3만 |
|---|
| 2026.09.22 | ₩56,030 | ₩57,156 | ₩56,030 | ₩56,714 | +1.22% | 34만 |
|---|
| 2026.09.21 | ₩55,426 | ₩56,459 | ₩55,118 | ₩55,815 | +0.70% | 20.1만 |
|---|
| 2026.09.18 | ₩55,547 | ₩55,547 | ₩54,394 | ₩54,716 | -1.50% | 8.3만 |
|---|
| 2026.09.17 | ₩55,654 | ₩55,869 | ₩54,742 | ₩55,507 | -0.27% | 22.2만 |
|---|
| 2026.09.16 | ₩55,628 | ₩56,124 | ₩54,675 | ₩55,118 | -0.92% | 30만 |
|---|
| 2026.09.15 | ₩55,467 | ₩55,896 | ₩55,118 | ₩55,587 | +0.22% | 32.6만 |
|---|
| 2026.09.14 | ₩55,628 | ₩55,789 | ₩53,978 | ₩55,561 | -0.12% | 25.8만 |
|---|
| 2026.09.11 | ₩56,472 | ₩56,486 | ₩55,668 | ₩55,949 | -0.93% | 33.9만 |
|---|
| 2026.09.10 | ₩55,976 | ₩56,647 | ₩55,641 | ₩56,137 | +0.29% | 24.6만 |
|---|
| 2026.09.09 | ₩56,472 | ₩56,888 | ₩55,923 | ₩56,459 | -0.02% | 22.4만 |
|---|
| 2026.09.08 | ₩57,156 | ₩57,451 | ₩56,204 | ₩56,821 | -0.59% | 31.4만 |
|---|
| 2026.09.04 | ₩56,526 | ₩57,331 | ₩56,405 | ₩56,794 | +0.47% | 19.9만 |
|---|
| 2026.09.03 | ₩57,411 | ₩57,827 | ₩56,727 | ₩57,559 | +0.26% | 32.3만 |
|---|
| 2026.09.02 | ₩56,124 | ₩56,861 | ₩55,654 | ₩56,835 | +1.27% | 53.5만 |
|---|
| 2026.09.01 | ₩54,850 | ₩56,003 | ₩54,850 | ₩55,587 | +1.34% | 27.2만 |
|---|
| 2026.08.31 | ₩56,110 | ₩56,110 | ₩55,051 | ₩55,131 | -1.74% | 27.9만 |
|---|
| 2026.08.28 | ₩55,990 | ₩56,271 | ₩55,333 | ₩55,829 | -0.29% | 15만 |
|---|
| 2026.08.27 | ₩55,896 | ₩56,164 | ₩55,225 | ₩55,789 | -0.19% | 23.5만 |
|---|
| 2026.08.26 | ₩57,384 | ₩57,451 | ₩55,440 | ₩55,829 | -2.71% | 28.2만 |
|---|
| 2026.08.25 | ₩57,693 | ₩57,733 | ₩56,875 | ₩57,197 | -0.86% | 41.9만 |
|---|
| 2026.08.24 | ₩56,298 | ₩57,854 | ₩56,298 | ₩57,720 | +2.53% | 24.7만 |
|---|
| 2026.08.21 | ₩55,802 | ₩56,969 | ₩55,292 | ₩56,593 | +1.42% | 24.1만 |
|---|
| 2026.08.20 | ₩55,829 | ₩55,829 | ₩54,501 | ₩55,051 | -1.39% | 25.3만 |
|---|
| 2026.08.19 | ₩55,574 | ₩56,365 | ₩55,426 | ₩56,003 | +0.77% | 44.7만 |
|---|
| 2026.08.18 | ₩54,863 | ₩55,426 | ₩54,582 | ₩55,105 | +0.44% | 27.8만 |
|---|
| 2026.08.17 | ₩54,514 | ₩55,359 | ₩54,112 | ₩55,105 | +1.08% | 21.6만 |
|---|
| 2026.08.14 | ₩54,810 | ₩54,997 | ₩54,193 | ₩54,568 | -0.44% | 15.3만 |
|---|
| 2026.08.13 | ₩53,509 | ₩54,461 | ₩53,160 | ₩54,380 | +1.63% | 34.2만 |
|---|
| 2026.08.12 | ₩55,185 | ₩55,561 | ₩53,495 | ₩53,509 | -3.04% | 25.3만 |
|---|
| 2026.08.11 | ₩55,561 | ₩56,030 | ₩54,716 | ₩54,850 | -1.28% | 31만 |
|---|
| 2026.08.10 | ₩55,306 | ₩55,923 | ₩54,863 | ₩55,641 | +0.61% | 18만 |
|---|
| 2026.08.07 | ₩56,714 | ₩57,237 | ₩55,158 | ₩55,547 | -2.06% | 60.3만 |
|---|
| 2026.08.06 | ₩56,030 | ₩57,076 | ₩55,856 | ₩56,540 | +0.91% | 17.6만 |
|---|
| 2026.08.05 | ₩55,668 | ₩56,566 | ₩55,668 | ₩55,842 | +0.31% | 20.1만 |
|---|
| 2026.08.04 | ₩56,325 | ₩56,325 | ₩55,493 | ₩55,493 | -1.48% | 43.6만 |
|---|
| 2026.08.03 | ₩56,003 | ₩56,392 | ₩54,810 | ₩55,721 | -0.50% | 45.5만 |
|---|
| 2026.07.31 | ₩56,861 | ₩56,861 | ₩55,158 | ₩55,453 | -2.48% | 35.5만 |
|---|
| 2026.07.30 | ₩55,628 | ₩56,781 | ₩55,628 | ₩56,660 | +1.86% | 24.6만 |
|---|
| 2026.07.29 | ₩53,857 | ₩55,480 | ₩53,106 | ₩54,702 | +1.57% | 31.9만 |
|---|
| 2026.07.28 | ₩55,064 | ₩55,775 | ₩54,193 | ₩54,233 | -1.51% | 18.3만 |
|---|
| 2026.07.27 | ₩55,453 | ₩56,325 | ₩55,185 | ₩55,520 | +0.12% | 29만 |
|---|
| 2026.07.24 | ₩54,555 | ₩55,319 | ₩54,099 | ₩54,608 | +0.10% | 21.7만 |
|---|
| 2026.07.23 | ₩55,346 | ₩55,534 | ₩53,871 | ₩54,474 | -1.57% | 27.3만 |
|---|
| 2026.07.22 | ₩54,796 | ₩55,695 | ₩54,260 | ₩55,601 | +1.47% | 22.7만 |
|---|
| 2026.07.21 | ₩54,649 | ₩55,158 | ₩54,139 | ₩54,649 | 0.00% | 29.6만 |
|---|
| 2026.07.20 | ₩53,857 | ₩54,166 | ₩53,187 | ₩53,790 | -0.12% | 16.3만 |
|---|
| 2026.07.17 | ₩52,919 | ₩54,005 | ₩52,261 | ₩53,831 | +1.72% | 35.3만 |
|---|
| 2026.07.16 | ₩54,689 | ₩54,783 | ₩53,361 | ₩53,536 | -2.11% | 23.9만 |
|---|
| 2026.07.15 | ₩55,386 | ₩55,601 | ₩53,991 | ₩54,810 | -1.04% | 22.5만 |
|---|
| 2026.07.14 | ₩54,032 | ₩55,172 | ₩53,911 | ₩54,944 | +1.69% | 28.6만 |
|---|
| 2026.07.13 | ₩54,461 | ₩54,742 | ₩53,106 | ₩53,442 | -1.87% | 20.5만 |
|---|
| 2026.07.10 | ₩54,032 | ₩55,198 | ₩53,978 | ₩54,716 | +1.27% | 30.8만 |
|---|
| 2026.07.09 | ₩53,589 | ₩54,514 | ₩53,308 | ₩53,831 | +0.45% | 20만 |
|---|
| 2026.07.08 | ₩53,683 | ₩54,139 | ₩52,905 | ₩53,200 | -0.90% | 23.4만 |
|---|
| 2026.07.07 | ₩53,522 | ₩54,488 | ₩53,240 | ₩54,340 | +1.53% | 35.6만 |
|---|
| 2026.07.06 | ₩53,536 | ₩54,179 | ₩53,120 | ₩53,696 | +0.30% | 43만 |
|---|
| 2026.07.02 | ₩52,677 | ₩53,254 | ₩52,034 | ₩52,811 | +0.25% | 21만 |
|---|
| 2026.07.01 | ₩52,771 | ₩53,053 | ₩52,034 | ₩52,087 | -1.30% | 27.6만 |
|---|
| 2026.06.30 | ₩52,302 | ₩53,348 | ₩52,221 | ₩53,321 | +1.95% | 65만 |
|---|
| 2026.06.29 | ₩51,899 | ₩52,731 | ₩51,578 | ₩52,369 | +0.90% | 11.9만 |
|---|
| 2026.06.26 | ₩51,899 | ₩53,200 | ₩51,578 | ₩52,181 | +0.54% | 33.3만 |
|---|
| 2026.06.25 | ₩51,618 | ₩52,758 | ₩51,055 | ₩52,060 | +0.86% | 39만 |
|---|
| 2026.06.24 | ₩52,583 | ₩52,583 | ₩50,934 | ₩50,961 | -3.09% | 34.4만 |
|---|
| 2026.06.23 | ₩52,878 | ₩53,361 | ₩52,221 | ₩52,570 | -0.58% | 31.5만 |
|---|
| 2026.06.22 | ₩54,193 | ₩54,514 | ₩53,683 | ₩53,750 | -0.82% | 37.8만 |
|---|
| 2026.06.18 | ₩53,549 | ₩54,689 | ₩53,549 | ₩53,924 | +0.70% | 27.6만 |
|---|
| 2026.06.17 | ₩54,729 | ₩55,306 | ₩53,737 | ₩53,978 | -1.37% | 35.1만 |
|---|
| 2026.06.16 | ₩55,091 | ₩55,346 | ₩52,503 | ₩54,474 | -1.12% | 29.1만 |
|---|
| 2026.06.15 | ₩54,729 | ₩56,057 | ₩54,260 | ₩54,917 | +0.34% | 37.7만 |
|---|
| 2026.06.12 | ₩53,844 | ₩54,675 | ₩53,200 | ₩53,884 | +0.07% | 46.8만 |
|---|
| 2026.06.11 | ₩52,208 | ₩53,643 | ₩51,913 | ₩53,348 | +2.18% | 61.5만 |
|---|
| 2026.06.10 | ₩51,685 | ₩52,329 | ₩51,229 | ₩51,832 | +0.29% | 28.7만 |
|---|
| 2026.06.09 | ₩49,673 | ₩51,725 | ₩49,284 | ₩51,685 | +4.05% | 79.7만 |
|---|
| 2026.06.08 | ₩49,472 | ₩49,472 | ₩48,051 | ₩48,734 | -1.49% | 25만 |
|---|
| 2026.06.05 | ₩49,660 | ₩49,660 | ₩48,372 | ₩48,922 | -1.49% | 31만 |
|---|
| 2026.06.04 | ₩49,606 | ₩50,438 | ₩49,539 | ₩49,740 | +0.27% | 17.4만 |
|---|
| 2026.06.03 | ₩50,035 | ₩50,035 | ₩48,936 | ₩49,338 | -1.39% | 11.2만 |
|---|
| 2026.06.02 | ₩50,049 | ₩50,759 | ₩49,620 | ₩50,397 | +0.70% | 17.6만 |
|---|
| 2026.06.01 | ₩50,223 | ₩50,827 | ₩49,928 | ₩50,143 | -0.16% | 23.5만 |
|---|
| 2026.05.29 | ₩51,336 | ₩51,846 | ₩50,880 | ₩51,055 | -0.55% | 47.9만 |
|---|
| 2026.05.28 | ₩51,524 | ₩52,074 | ₩51,189 | ₩51,443 | -0.16% | 31.2만 |
|---|
| 2026.05.27 | ₩51,376 | ₩52,489 | ₩51,336 | ₩52,047 | +1.31% | 46.7만 |
|---|
| 2026.05.26 | ₩51,068 | ₩52,020 | ₩50,987 | ₩51,376 | +0.60% | 25.3만 |
|---|
| 2026.05.22 | ₩50,786 | ₩51,537 | ₩50,049 | ₩50,357 | -0.84% | 40.9만 |
|---|
| 2026.05.21 | ₩50,411 | ₩51,283 | ₩49,378 | ₩50,599 | +0.37% | 23.1만 |
|---|
| 2026.05.20 | ₩49,110 | ₩51,618 | ₩49,030 | ₩50,894 | +3.63% | 43.3만 |
|---|
| 2026.05.19 | ₩48,560 | ₩49,740 | ₩48,305 | ₩48,708 | +0.30% | 68.4만 |
|---|
| 2026.05.18 | ₩48,600 | ₩49,284 | ₩48,305 | ₩48,922 | +0.66% | 38.5만 |
|---|
| 2026.05.15 | ₩48,185 | ₩48,386 | ₩47,072 | ₩48,118 | -0.14% | 44.6만 |
|---|
| 2026.05.14 | ₩47,005 | ₩49,204 | ₩47,005 | ₩48,815 | +3.85% | 52.7만 |
|---|
| 2026.05.13 | ₩47,300 | ₩48,198 | ₩46,750 | ₩46,884 | -0.88% | 26.6만 |
|---|
| 2026.05.12 | ₩46,763 | ₩47,876 | ₩45,060 | ₩47,608 | +1.81% | 26.1만 |
|---|
| 2026.05.11 | ₩48,279 | ₩48,533 | ₩47,300 | ₩47,568 | -1.47% | 22.8만 |
|---|
| 2026.05.08 | ₩49,083 | ₩49,472 | ₩48,359 | ₩48,399 | -1.39% | 16.6만 |
|---|
| 2026.05.07 | ₩50,813 | ₩51,081 | ₩48,842 | ₩48,909 | -3.75% | 34.9만 |
|---|
| 2026.05.06 | ₩49,633 | ₩50,759 | ₩49,633 | ₩50,532 | +1.81% | 21만 |
|---|
| 2026.05.05 | ₩49,123 | ₩49,767 | ₩48,775 | ₩48,962 | -0.33% | 33.2만 |
|---|
| 2026.05.04 | ₩49,700 | ₩49,955 | ₩48,372 | ₩48,748 | -1.92% | 18만 |
|---|
| 2026.05.01 | ₩50,759 | ₩50,786 | ₩49,606 | ₩49,687 | -2.11% | 19.4만 |
|---|
| 2026.04.30 | ₩49,365 | ₩51,350 | ₩49,231 | ₩50,786 | +2.88% | 46.7만 |
|---|
| 2026.04.29 | ₩50,317 | ₩51,202 | ₩49,083 | ₩49,097 | -2.43% | 19.6만 |
|---|
| 2026.04.28 | ₩50,652 | ₩50,800 | ₩50,035 | ₩50,639 | -0.03% | 22.5만 |
|---|
| 2026.04.27 | ₩51,698 | ₩51,886 | ₩50,733 | ₩50,920 | -1.50% | 44.9만 |
|---|
| 2026.04.24 | ₩50,639 | ₩52,141 | ₩50,639 | ₩51,671 | +2.04% | 19.4만 |
|---|
| 2026.04.23 | ₩51,242 | ₩51,685 | ₩50,290 | ₩50,639 | -1.18% | 42.9만 |
|---|
| 2026.04.22 | ₩52,919 | ₩53,294 | ₩51,403 | ₩51,591 | -2.51% | 66.6만 |
|---|
| 2026.04.21 | ₩55,158 | ₩55,882 | ₩52,570 | ₩52,570 | -4.69% | 82만 |
|---|
| 2026.04.20 | ₩54,984 | ₩55,668 | ₩54,863 | ₩55,306 | +0.59% | 92만 |
|---|
| 2026.04.17 | ₩55,319 | ₩56,593 | ₩55,185 | ₩55,668 | +0.63% | 127.9만 |
|---|
| 2026.04.16 | ₩53,710 | ₩54,394 | ₩53,214 | ₩54,166 | +0.85% | 51.3만 |
|---|
| 2026.04.15 | ₩52,932 | ₩53,817 | ₩52,785 | ₩53,375 | +0.84% | 60.5만 |
|---|
| 2026.04.14 | ₩52,463 | ₩53,375 | ₩52,302 | ₩52,932 | +0.89% | 44.3만 |
|---|
| 2026.04.13 | ₩51,363 | ₩52,154 | ₩50,692 | ₩52,154 | +1.54% | 18.5만 |
|---|
| 2026.04.10 | ₩52,154 | ₩52,731 | ₩51,537 | ₩51,685 | -0.90% | 33만 |
|---|
| 2026.04.09 | ₩50,397 | ₩51,980 | ₩50,397 | ₩51,765 | +2.71% | 56.6만 |
|---|
| 2026.04.08 | ₩50,827 | ₩51,953 | ₩50,223 | ₩50,813 | -0.03% | 61.6만 |
|---|
| 2026.04.07 | ₩49,070 | ₩49,070 | ₩48,037 | ₩48,654 | -0.85% | 57.8만 |
|---|
| 2026.04.06 | ₩48,949 | ₩49,781 | ₩48,895 | ₩49,445 | +1.01% | 22.1만 |
|---|
| 2026.04.02 | ₩48,211 | ₩49,110 | ₩48,091 | ₩48,788 | +1.20% | 34.1만 |
|---|
| 2026.04.01 | ₩50,679 | ₩50,679 | ₩49,539 | ₩49,941 | -1.46% | 38.3만 |
|---|
| 2026.03.31 | ₩48,493 | ₩49,673 | ₩47,782 | ₩49,673 | +2.43% | 82.6만 |
|---|
| 2026.03.30 | ₩48,426 | ₩48,667 | ₩47,085 | ₩47,769 | -1.36% | 43.3만 |
|---|
| 2026.03.27 | ₩50,974 | ₩51,819 | ₩50,464 | ₩51,028 | +0.11% | 39.7만 |
|---|
| 2026.03.26 | ₩51,578 | ₩52,194 | ₩50,625 | ₩51,014 | -1.09% | 36.6만 |
|---|
| 2026.03.25 | ₩51,832 | ₩52,785 | ₩51,537 | ₩52,409 | +1.11% | 53.3만 |
|---|
| 2026.03.24 | ₩50,317 | ₩51,578 | ₩50,317 | ₩51,510 | +2.37% | 44.6만 |
|---|
| 2026.03.23 | ₩51,162 | ₩52,369 | ₩51,055 | ₩51,591 | +0.84% | 45.7만 |
|---|
| 2026.03.20 | ₩51,591 | ₩51,886 | ₩49,512 | ₩49,995 | -3.09% | 58.8만 |
|---|
| 2026.03.19 | ₩50,532 | ₩52,422 | ₩50,464 | ₩52,275 | +3.45% | 25.1만 |
|---|
| 2026.03.18 | ₩51,537 | ₩52,396 | ₩51,081 | ₩51,148 | -0.75% | 20.2만 |
|---|
| 2026.03.17 | ₩52,677 | ₩52,865 | ₩51,631 | ₩51,832 | -1.60% | 33.7만 |
|---|
| 2026.03.16 | ₩51,953 | ₩52,194 | ₩51,443 | ₩51,940 | -0.03% | 30.2만 |
|---|
| 2026.03.13 | ₩50,666 | ₩51,135 | ₩50,210 | ₩50,344 | -0.64% | 37.6만 |
|---|
| 2026.03.12 | ₩51,551 | ₩52,221 | ₩49,928 | ₩50,022 | -2.97% | 59.8만 |
|---|
| 2026.03.11 | ₩54,032 | ₩54,582 | ₩52,315 | ₩53,737 | -0.55% | 43.1만 |
|---|
| 2026.03.10 | ₩54,032 | ₩55,172 | ₩53,629 | ₩53,911 | -0.22% | 45.9만 |
|---|
| 2026.03.09 | ₩50,491 | ₩53,321 | ₩50,156 | ₩52,959 | +4.89% | 47.3만 |
|---|
| 2026.03.06 | ₩49,593 | ₩51,738 | ₩48,815 | ₩51,001 | +2.84% | 32.6만 |
|---|
| 2026.03.05 | ₩51,604 | ₩51,604 | ₩49,955 | ₩50,384 | -2.36% | 46.4만 |
|---|
| 2026.03.04 | ₩52,717 | ₩52,999 | ₩51,779 | ₩52,168 | -1.04% | 26.5만 |
|---|
| 2026.03.03 | ₩50,089 | ₩51,578 | ₩49,727 | ₩51,108 | +2.03% | 34.9만 |
|---|
| 2026.03.02 | ₩53,763 | ₩54,273 | ₩53,415 | ₩54,032 | +0.50% | 49.6만 |
|---|
| 2026.02.27 | ₩56,741 | ₩56,928 | ₩54,662 | ₩55,091 | -2.91% | 37.2만 |
|---|
| 2026.02.26 | ₩57,854 | ₩57,854 | ₩56,472 | ₩57,197 | -1.14% | 32.3만 |
|---|
| 2026.02.25 | ₩57,693 | ₩58,363 | ₩57,559 | ₩58,095 | +0.70% | 21.6만 |
|---|
| 2026.02.24 | ₩56,928 | ₩57,344 | ₩56,540 | ₩57,304 | +0.66% | 18.4만 |
|---|
| 2026.02.23 | ₩58,243 | ₩58,605 | ₩56,687 | ₩56,928 | -2.26% | 31.6만 |
|---|
| 2026.02.20 | ₩56,674 | ₩58,055 | ₩56,593 | ₩57,974 | +2.30% | 33.2만 |
|---|
| 2026.02.19 | ₩56,325 | ₩56,982 | ₩56,030 | ₩56,674 | +0.62% | 37.8만 |
|---|
| 2026.02.18 | ₩57,840 | ₩58,068 | ₩56,781 | ₩57,036 | -1.39% | 32.6만 |
|---|
| 2026.02.17 | ₩57,304 | ₩57,626 | ₩56,405 | ₩57,331 | +0.05% | 61.7만 |
|---|
| 2026.02.13 | ₩58,793 | ₩58,793 | ₩57,411 | ₩58,363 | -0.73% | 59.9만 |
|---|
| 2026.02.12 | ₩61,475 | ₩61,689 | ₩58,591 | ₩58,672 | -4.56% | 63.6만 |
|---|
| 2026.02.11 | ₩61,086 | ₩62,252 | ₩60,965 | ₩61,569 | +0.79% | 30.2만 |
|---|
| 2026.02.10 | ₩60,657 | ₩60,710 | ₩59,812 | ₩60,187 | -0.77% | 35.9만 |
|---|
| 2026.02.09 | ₩59,812 | ₩61,166 | ₩59,637 | ₩60,710 | +1.50% | 25.5만 |
|---|
| 2026.02.06 | ₩59,959 | ₩60,160 | ₩58,779 | ₩59,597 | -0.60% | 36.6만 |
|---|
| 2026.02.05 | ₩60,737 | ₩61,703 | ₩59,383 | ₩59,892 | -1.39% | 49.3만 |
|---|
| 2026.02.04 | ₩62,548 | ₩62,708 | ₩60,630 | ₩60,858 | -2.70% | 69.3만 |
|---|
| 2026.02.03 | ₩60,992 | ₩62,185 | ₩60,227 | ₩62,172 | +1.93% | 37.4만 |
|---|
| 2026.02.02 | ₩58,632 | ₩60,308 | ₩58,511 | ₩60,067 | +2.45% | 41만 |
|---|
| 2026.01.30 | ₩60,013 | ₩60,402 | ₩58,511 | ₩58,511 | -2.50% | 56.3만 |
|---|
| 2026.01.29 | ₩61,984 | ₩62,722 | ₩60,442 | ₩61,515 | -0.76% | 45.5만 |
|---|
| 2026.01.28 | ₩61,434 | ₩61,515 | ₩60,335 | ₩61,180 | -0.41% | 40.7만 |
|---|
| 2026.01.27 | ₩59,839 | ₩61,354 | ₩59,678 | ₩60,697 | +1.43% | 68.3만 |
|---|
| 2026.01.26 | ₩58,042 | ₩59,383 | ₩58,042 | ₩59,235 | +2.06% | 49.1만 |
|---|
| 2026.01.23 | ₩57,505 | ₩57,974 | ₩56,955 | ₩57,934 | +0.75% | 50.2만 |
|---|
| 2026.01.22 | ₩55,869 | ₩57,706 | ₩55,856 | ₩57,465 | +2.86% | 48.9만 |
|---|
| 2026.01.21 | ₩53,763 | ₩56,124 | ₩53,656 | ₩55,695 | +3.59% | 46.9만 |
|---|
| 2026.01.20 | ₩52,838 | ₩53,710 | ₩52,637 | ₩53,670 | +1.57% | 50.4만 |
|---|
| 2026.01.16 | ₩53,361 | ₩54,045 | ₩52,503 | ₩53,790 | +0.80% | 60.6만 |
|---|
| 2026.01.15 | ₩54,984 | ₩55,172 | ₩53,066 | ₩53,348 | -2.98% | 45만 |
|---|
| 2026.01.14 | ₩54,769 | ₩55,413 | ₩54,582 | ₩55,279 | +0.93% | 29.7만 |
|---|
| 2026.01.13 | ₩55,212 | ₩55,225 | ₩54,246 | ₩54,783 | -0.78% | 51만 |
|---|
| 2026.01.12 | ₩55,252 | ₩55,480 | ₩54,823 | ₩55,279 | +0.05% | 14.4만 |
|---|
| 2026.01.09 | ₩54,260 | ₩54,555 | ₩53,978 | ₩54,179 | -0.15% | 14.3만 |
|---|
| 2026.01.08 | ₩53,683 | ₩54,501 | ₩53,468 | ₩54,260 | +1.07% | 22만 |
|---|
| 2026.01.07 | ₩53,696 | ₩53,696 | ₩52,811 | ₩53,388 | -0.57% | 28.7만 |
|---|
| 2026.01.06 | ₩53,616 | ₩54,662 | ₩53,281 | ₩53,643 | +0.05% | 35만 |
|---|
| 2026.01.05 | ₩51,698 | ₩52,811 | ₩51,497 | ₩52,637 | +1.82% | 25.6만 |
|---|
| 2026.01.02 | ₩51,738 | ₩52,074 | ₩50,853 | ₩51,242 | -0.96% | 24.6만 |
|---|
| 2025.12.31 | ₩51,081 | ₩51,913 | ₩50,692 | ₩50,961 | -0.24% | 12.4만 |
|---|
| 2025.12.30 | ₩51,296 | ₩51,645 | ₩50,880 | ₩51,095 | -0.39% | 10.4만 |
|---|
| 2025.12.29 | ₩51,256 | ₩51,417 | ₩50,974 | ₩51,028 | -0.44% | 9.4만 |
|---|
| 2025.12.26 | ₩51,283 | ₩51,631 | ₩51,162 | ₩51,443 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩50,907 | ₩51,256 | ₩50,827 | ₩51,162 | +0.50% | 4.2만 |
|---|
| 2025.12.23 | ₩50,961 | ₩51,229 | ₩50,532 | ₩50,759 | -0.39% | 24.5만 |
|---|
| 2025.12.22 | ₩50,827 | ₩51,229 | ₩50,679 | ₩51,215 | +0.77% | 15.2만 |
|---|
| 2025.12.19 | ₩50,625 | ₩51,162 | ₩50,397 | ₩50,545 | -0.16% | 16.7만 |
|---|
| 2025.12.18 | ₩49,848 | ₩50,558 | ₩49,821 | ₩50,290 | +0.89% | 14만 |
|---|
| 2025.12.17 | ₩49,620 | ₩49,928 | ₩49,365 | ₩49,445 | -0.35% | 27.3만 |
|---|
| 2025.12.16 | ₩50,880 | ₩50,894 | ₩49,901 | ₩50,009 | -1.71% | 30.3만 |
|---|
| 2025.12.15 | ₩52,007 | ₩52,208 | ₩51,108 | ₩51,390 | -1.19% | 20.1만 |
|---|
| 2025.12.12 | ₩52,396 | ₩52,557 | ₩51,430 | ₩52,087 | -0.59% | 34.5만 |
|---|
| 2025.12.11 | ₩50,961 | ₩51,940 | ₩50,961 | ₩51,484 | +1.03% | 16.7만 |
|---|
| 2025.12.10 | ₩50,639 | ₩51,068 | ₩50,424 | ₩50,800 | +0.32% | 17.5만 |
|---|
| 2025.12.09 | ₩50,169 | ₩50,558 | ₩49,874 | ₩50,558 | +0.78% | 16.6만 |
|---|
| 2025.12.08 | ₩50,076 | ₩50,169 | ₩49,351 | ₩49,968 | -0.21% | 23.3만 |
|---|
| 2025.12.05 | ₩51,443 | ₩51,940 | ₩49,687 | ₩49,754 | -3.28% | 41.4만 |
|---|
| 2025.12.04 | ₩51,323 | ₩51,738 | ₩51,175 | ₩51,658 | +0.65% | 19.9만 |
|---|
| 2025.12.03 | ₩51,698 | ₩51,846 | ₩50,719 | ₩51,189 | -0.99% | 28.9만 |
|---|
| 2025.12.02 | ₩51,229 | ₩51,725 | ₩50,800 | ₩51,658 | +0.84% | 17.8만 |
|---|
| 2025.12.01 | ₩50,518 | ₩50,920 | ₩50,505 | ₩50,853 | +0.66% | 12.3만 |
|---|
| 2025.11.28 | ₩50,451 | ₩50,961 | ₩50,451 | ₩50,666 | +0.43% | 11.8만 |
|---|
| 2025.11.26 | ₩49,995 | ₩50,371 | ₩49,982 | ₩50,089 | +0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩49,526 | ₩49,673 | ₩49,150 | ₩49,405 | -0.24% | 26만 |
|---|
| 2025.11.24 | ₩49,727 | ₩49,821 | ₩49,070 | ₩49,539 | -0.38% | 26.3만 |
|---|
| 2025.11.21 | ₩49,043 | ₩49,231 | ₩48,627 | ₩48,775 | -0.55% | 29만 |
|---|
| 2025.11.20 | ₩49,539 | ₩49,848 | ₩48,587 | ₩48,681 | -1.73% | 25.7만 |
|---|
| 2025.11.19 | ₩49,687 | ₩50,223 | ₩49,003 | ₩49,244 | -0.89% | 26.7만 |
|---|
| 2025.11.18 | ₩49,325 | ₩49,754 | ₩48,949 | ₩49,459 | +0.27% | 46.2만 |
|---|
| 2025.11.17 | ₩49,754 | ₩50,250 | ₩49,070 | ₩49,338 | -0.84% | 43.8만 |
|---|
| 2025.11.14 | ₩47,916 | ₩48,748 | ₩47,823 | ₩48,453 | +1.12% | 43.7만 |
|---|
| 2025.11.13 | ₩50,290 | ₩50,290 | ₩48,775 | ₩48,976 | -2.61% | 32.5만 |
|---|
| 2025.11.12 | ₩49,968 | ₩50,558 | ₩49,754 | ₩50,102 | +0.27% | 42만 |
|---|
| 2025.11.11 | ₩48,761 | ₩49,553 | ₩48,574 | ₩49,177 | +0.85% | 27.4만 |
|---|
| 2025.11.10 | ₩49,284 | ₩49,512 | ₩48,641 | ₩48,936 | -0.71% | 41.3만 |
|---|
| 2025.11.07 | ₩48,909 | ₩48,962 | ₩48,010 | ₩48,587 | -0.66% | 70.6만 |
|---|
| 2025.11.06 | ₩48,533 | ₩48,681 | ₩47,916 | ₩48,238 | -0.61% | 18.3만 |
|---|
| 2025.11.05 | ₩46,884 | ₩48,225 | ₩46,830 | ₩47,970 | +2.32% | 21.8만 |
|---|
| 2025.11.04 | ₩47,648 | ₩47,675 | ₩46,897 | ₩46,911 | -1.55% | 40만 |
|---|
| 2025.11.03 | ₩47,165 | ₩48,426 | ₩47,152 | ₩48,359 | +2.53% | 50.1만 |
|---|
| 2025.10.31 | ₩46,374 | ₩47,098 | ₩46,321 | ₩46,817 | +0.95% | 23.7만 |
|---|
| 2025.10.30 | ₩46,133 | ₩47,340 | ₩45,798 | ₩46,777 | +1.40% | 30.2만 |
|---|
| 2025.10.29 | ₩46,133 | ₩46,589 | ₩45,972 | ₩46,173 | +0.09% | 26.9만 |
|---|
| 2025.10.28 | ₩45,596 | ₩46,146 | ₩45,395 | ₩45,891 | +0.65% | 34.4만 |
|---|
| 2025.10.27 | ₩45,798 | ₩45,999 | ₩45,409 | ₩45,704 | -0.20% | 18만 |
|---|
| 2025.10.24 | ₩44,752 | ₩45,409 | ₩44,752 | ₩45,127 | +0.84% | 22.6만 |
|---|
| 2025.10.23 | ₩44,591 | ₩44,859 | ₩44,470 | ₩44,470 | -0.27% | 16.8만 |
|---|
| 2025.10.22 | ₩44,188 | ₩44,564 | ₩43,960 | ₩44,389 | +0.46% | 39.5만 |
|---|
| 2025.10.21 | ₩44,255 | ₩44,577 | ₩44,001 | ₩44,001 | -0.58% | 21만 |
|---|
| 2025.10.20 | ₩44,148 | ₩44,550 | ₩44,068 | ₩44,456 | +0.70% | 18.2만 |
|---|
| 2025.10.17 | ₩43,840 | ₩44,121 | ₩43,464 | ₩43,907 | +0.15% | 29만 |
|---|
| 2025.10.16 | ₩43,665 | ₩44,631 | ₩43,585 | ₩43,947 | +0.64% | 47.7만 |
|---|
| 2025.10.15 | ₩42,324 | ₩43,330 | ₩42,324 | ₩43,236 | +2.15% | 34.6만 |
|---|
| 2025.10.14 | ₩41,292 | ₩42,056 | ₩41,090 | ₩41,721 | +1.04% | 41만 |
|---|
| 2025.10.13 | ₩41,359 | ₩41,654 | ₩41,144 | ₩41,654 | +0.71% | 26.2만 |
|---|
| 2025.10.10 | ₩41,761 | ₩41,975 | ₩40,769 | ₩40,929 | -1.99% | 38.7만 |
|---|