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 | ₩52,154 | ₩52,221 | ₩51,430 | ₩52,113 | -0.08% | 38.2만 |
| 2026.10.08 | ₩50,613 | ₩51,979 | ₩50,613 | ₩51,926 | +2.59% | 57.6만 |
| 2026.10.07 | ₩51,510 | ₩51,510 | ₩50,398 | ₩50,760 | -1.46% | 53.6만 |
| 2026.10.06 | ₩53,279 | ₩53,306 | ₩51,564 | ₩51,819 | -2.74% | 64만 |
| 2026.10.05 | ₩52,288 | ₩52,998 | ₩51,711 | ₩52,824 | +1.03% | 60.4만 |
| 2026.10.02 | ₩52,515 | ₩52,556 | ₩50,840 | ₩51,577 | -1.79% | 67.3만 |
| 2026.10.01 | ₩52,850 | ₩52,904 | ₩51,242 | ₩52,221 | -1.19% | 31.6만 |
| 2026.09.30 | ₩54,097 | ₩54,217 | ₩53,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,614 |
| -0.89% |
| 28.3만 |
| 2026.09.29 | ₩55,222 | ₩55,343 | ₩53,668 | ₩53,936 | -2.33% | 25.7만 |
|---|
| 2026.09.28 | ₩55,504 | ₩56,468 | ₩55,490 | ₩55,544 | +0.07% | 19만 |
|---|
| 2026.09.25 | ₩55,839 | ₩56,629 | ₩55,477 | ₩56,334 | +0.89% | 25.4만 |
|---|
| 2026.09.24 | ₩55,959 | ₩56,133 | ₩55,303 | ₩55,611 | -0.62% | 49만 |
|---|
| 2026.09.23 | ₩56,254 | ₩57,098 | ₩56,013 | ₩56,013 | -0.43% | 58.3만 |
|---|
| 2026.09.22 | ₩55,986 | ₩57,112 | ₩55,986 | ₩56,669 | +1.22% | 34만 |
|---|
| 2026.09.21 | ₩55,383 | ₩56,415 | ₩55,075 | ₩55,772 | +0.70% | 20.1만 |
|---|
| 2026.09.18 | ₩55,504 | ₩55,504 | ₩54,351 | ₩54,673 | -1.50% | 8.3만 |
|---|
| 2026.09.17 | ₩55,611 | ₩55,825 | ₩54,700 | ₩55,463 | -0.27% | 22.2만 |
|---|
| 2026.09.16 | ₩55,584 | ₩56,080 | ₩54,633 | ₩55,075 | -0.92% | 30만 |
|---|
| 2026.09.15 | ₩55,423 | ₩55,852 | ₩55,075 | ₩55,544 | +0.22% | 32.6만 |
|---|
| 2026.09.14 | ₩55,584 | ₩55,745 | ₩53,936 | ₩55,517 | -0.12% | 25.8만 |
|---|
| 2026.09.11 | ₩56,428 | ₩56,442 | ₩55,624 | ₩55,906 | -0.93% | 33.9만 |
|---|
| 2026.09.10 | ₩55,932 | ₩56,602 | ₩55,597 | ₩56,093 | +0.29% | 24.6만 |
|---|
| 2026.09.09 | ₩56,428 | ₩56,844 | ₩55,879 | ₩56,415 | -0.02% | 22.4만 |
|---|
| 2026.09.08 | ₩57,112 | ₩57,406 | ₩56,160 | ₩56,777 | -0.59% | 31.4만 |
|---|
| 2026.09.04 | ₩56,482 | ₩57,286 | ₩56,361 | ₩56,750 | +0.47% | 19.9만 |
|---|
| 2026.09.03 | ₩57,366 | ₩57,782 | ₩56,683 | ₩57,514 | +0.26% | 32.3만 |
|---|
| 2026.09.02 | ₩56,080 | ₩56,817 | ₩55,611 | ₩56,790 | +1.27% | 53.5만 |
|---|
| 2026.09.01 | ₩54,807 | ₩55,959 | ₩54,807 | ₩55,544 | +1.34% | 27.2만 |
|---|
| 2026.08.31 | ₩56,066 | ₩56,066 | ₩55,008 | ₩55,088 | -1.74% | 27.9만 |
|---|
| 2026.08.28 | ₩55,946 | ₩56,227 | ₩55,289 | ₩55,785 | -0.29% | 15만 |
|---|
| 2026.08.27 | ₩55,852 | ₩56,120 | ₩55,182 | ₩55,745 | -0.19% | 23.5만 |
|---|
| 2026.08.26 | ₩57,339 | ₩57,406 | ₩55,396 | ₩55,785 | -2.71% | 28.2만 |
|---|
| 2026.08.25 | ₩57,648 | ₩57,688 | ₩56,830 | ₩57,152 | -0.86% | 41.9만 |
|---|
| 2026.08.24 | ₩56,254 | ₩57,808 | ₩56,254 | ₩57,674 | +2.53% | 24.7만 |
|---|
| 2026.08.21 | ₩55,758 | ₩56,924 | ₩55,249 | ₩56,549 | +1.42% | 24.1만 |
|---|
| 2026.08.20 | ₩55,785 | ₩55,785 | ₩54,458 | ₩55,008 | -1.39% | 25.3만 |
|---|
| 2026.08.19 | ₩55,530 | ₩56,321 | ₩55,383 | ₩55,959 | +0.77% | 44.7만 |
|---|
| 2026.08.18 | ₩54,820 | ₩55,383 | ₩54,539 | ₩55,061 | +0.44% | 27.8만 |
|---|
| 2026.08.17 | ₩54,472 | ₩55,316 | ₩54,070 | ₩55,061 | +1.08% | 21.6만 |
|---|
| 2026.08.14 | ₩54,767 | ₩54,954 | ₩54,150 | ₩54,525 | -0.44% | 15.3만 |
|---|
| 2026.08.13 | ₩53,467 | ₩54,418 | ₩53,118 | ₩54,338 | +1.63% | 34.2만 |
|---|
| 2026.08.12 | ₩55,142 | ₩55,517 | ₩53,453 | ₩53,467 | -3.04% | 25.3만 |
|---|
| 2026.08.11 | ₩55,517 | ₩55,986 | ₩54,673 | ₩54,807 | -1.28% | 31만 |
|---|
| 2026.08.10 | ₩55,262 | ₩55,879 | ₩54,820 | ₩55,597 | +0.61% | 18만 |
|---|
| 2026.08.07 | ₩56,669 | ₩57,192 | ₩55,115 | ₩55,504 | -2.06% | 60.3만 |
|---|
| 2026.08.06 | ₩55,986 | ₩57,031 | ₩55,812 | ₩56,495 | +0.91% | 17.6만 |
|---|
| 2026.08.05 | ₩55,624 | ₩56,522 | ₩55,624 | ₩55,798 | +0.31% | 20.1만 |
|---|
| 2026.08.04 | ₩56,281 | ₩56,281 | ₩55,450 | ₩55,450 | -1.48% | 43.6만 |
|---|
| 2026.08.03 | ₩55,959 | ₩56,348 | ₩54,767 | ₩55,678 | -0.50% | 45.5만 |
|---|
| 2026.07.31 | ₩56,817 | ₩56,817 | ₩55,115 | ₩55,410 | -2.48% | 35.5만 |
|---|
| 2026.07.30 | ₩55,584 | ₩56,736 | ₩55,584 | ₩56,616 | +1.86% | 24.6만 |
|---|
| 2026.07.29 | ₩53,815 | ₩55,437 | ₩53,065 | ₩54,659 | +1.57% | 31.9만 |
|---|
| 2026.07.28 | ₩55,021 | ₩55,731 | ₩54,150 | ₩54,190 | -1.51% | 18.3만 |
|---|
| 2026.07.27 | ₩55,410 | ₩56,281 | ₩55,142 | ₩55,477 | +0.12% | 29만 |
|---|
| 2026.07.24 | ₩54,512 | ₩55,276 | ₩54,056 | ₩54,566 | +0.10% | 21.7만 |
|---|
| 2026.07.23 | ₩55,303 | ₩55,490 | ₩53,829 | ₩54,432 | -1.57% | 27.3만 |
|---|
| 2026.07.22 | ₩54,753 | ₩55,651 | ₩54,217 | ₩55,557 | +1.47% | 22.7만 |
|---|
| 2026.07.21 | ₩54,606 | ₩55,115 | ₩54,097 | ₩54,606 | 0.00% | 29.6만 |
|---|
| 2026.07.20 | ₩53,815 | ₩54,123 | ₩53,145 | ₩53,748 | -0.12% | 16.3만 |
|---|
| 2026.07.17 | ₩52,877 | ₩53,963 | ₩52,221 | ₩53,788 | +1.72% | 35.3만 |
|---|
| 2026.07.16 | ₩54,646 | ₩54,740 | ₩53,319 | ₩53,494 | -2.11% | 23.9만 |
|---|
| 2026.07.15 | ₩55,343 | ₩55,557 | ₩53,949 | ₩54,767 | -1.04% | 22.5만 |
|---|
| 2026.07.14 | ₩53,989 | ₩55,128 | ₩53,869 | ₩54,901 | +1.69% | 28.6만 |
|---|
| 2026.07.13 | ₩54,418 | ₩54,700 | ₩53,065 | ₩53,400 | -1.87% | 20.5만 |
|---|
| 2026.07.10 | ₩53,989 | ₩55,155 | ₩53,936 | ₩54,673 | +1.27% | 30.8만 |
|---|
| 2026.07.09 | ₩53,547 | ₩54,472 | ₩53,266 | ₩53,788 | +0.45% | 20만 |
|---|
| 2026.07.08 | ₩53,641 | ₩54,097 | ₩52,864 | ₩53,159 | -0.90% | 23.4만 |
|---|
| 2026.07.07 | ₩53,480 | ₩54,445 | ₩53,199 | ₩54,298 | +1.53% | 35.6만 |
|---|
| 2026.07.06 | ₩53,494 | ₩54,137 | ₩53,078 | ₩53,654 | +0.30% | 43만 |
|---|
| 2026.07.02 | ₩52,636 | ₩53,212 | ₩51,993 | ₩52,770 | +0.25% | 21만 |
|---|
| 2026.07.01 | ₩52,730 | ₩53,011 | ₩51,993 | ₩52,046 | -1.30% | 27.6만 |
|---|
| 2026.06.30 | ₩52,261 | ₩53,306 | ₩52,180 | ₩53,279 | +1.95% | 65만 |
|---|
| 2026.06.29 | ₩51,859 | ₩52,690 | ₩51,537 | ₩52,328 | +0.90% | 11.9만 |
|---|
| 2026.06.26 | ₩51,859 | ₩53,159 | ₩51,537 | ₩52,140 | +0.54% | 33.3만 |
|---|
| 2026.06.25 | ₩51,577 | ₩52,716 | ₩51,015 | ₩52,020 | +0.86% | 39만 |
|---|
| 2026.06.24 | ₩52,542 | ₩52,542 | ₩50,894 | ₩50,921 | -3.09% | 34.4만 |
|---|
| 2026.06.23 | ₩52,837 | ₩53,319 | ₩52,180 | ₩52,529 | -0.58% | 31.5만 |
|---|
| 2026.06.22 | ₩54,150 | ₩54,472 | ₩53,641 | ₩53,708 | -0.82% | 37.8만 |
|---|
| 2026.06.18 | ₩53,507 | ₩54,646 | ₩53,507 | ₩53,882 | +0.70% | 27.6만 |
|---|
| 2026.06.17 | ₩54,686 | ₩55,262 | ₩53,695 | ₩53,936 | -1.37% | 35.1만 |
|---|
| 2026.06.16 | ₩55,048 | ₩55,303 | ₩52,462 | ₩54,432 | -1.12% | 29.1만 |
|---|
| 2026.06.15 | ₩54,686 | ₩56,013 | ₩54,217 | ₩54,874 | +0.34% | 37.7만 |
|---|
| 2026.06.12 | ₩53,802 | ₩54,633 | ₩53,159 | ₩53,842 | +0.07% | 46.8만 |
|---|
| 2026.06.11 | ₩52,167 | ₩53,601 | ₩51,872 | ₩53,306 | +2.18% | 61.5만 |
|---|
| 2026.06.10 | ₩51,644 | ₩52,288 | ₩51,189 | ₩51,792 | +0.29% | 28.7만 |
|---|
| 2026.06.09 | ₩49,634 | ₩51,685 | ₩49,246 | ₩51,644 | +4.05% | 79.7만 |
|---|
| 2026.06.08 | ₩49,433 | ₩49,433 | ₩48,013 | ₩48,696 | -1.49% | 25만 |
|---|
| 2026.06.05 | ₩49,621 | ₩49,621 | ₩48,335 | ₩48,884 | -1.49% | 31만 |
|---|
| 2026.06.04 | ₩49,567 | ₩50,398 | ₩49,500 | ₩49,701 | +0.27% | 17.4만 |
|---|
| 2026.06.03 | ₩49,996 | ₩49,996 | ₩48,897 | ₩49,299 | -1.39% | 11.2만 |
|---|
| 2026.06.02 | ₩50,010 | ₩50,720 | ₩49,581 | ₩50,358 | +0.70% | 17.6만 |
|---|
| 2026.06.01 | ₩50,184 | ₩50,787 | ₩49,889 | ₩50,103 | -0.16% | 23.5만 |
|---|
| 2026.05.29 | ₩51,296 | ₩51,805 | ₩50,840 | ₩51,015 | -0.55% | 47.9만 |
|---|
| 2026.05.28 | ₩51,484 | ₩52,033 | ₩51,149 | ₩51,403 | -0.16% | 31.2만 |
|---|
| 2026.05.27 | ₩51,336 | ₩52,448 | ₩51,296 | ₩52,006 | +1.31% | 46.7만 |
|---|
| 2026.05.26 | ₩51,028 | ₩51,979 | ₩50,948 | ₩51,336 | +0.60% | 25.3만 |
|---|
| 2026.05.22 | ₩50,747 | ₩51,497 | ₩50,010 | ₩50,318 | -0.84% | 40.9만 |
|---|
| 2026.05.21 | ₩50,371 | ₩51,242 | ₩49,340 | ₩50,559 | +0.37% | 23.1만 |
|---|
| 2026.05.20 | ₩49,072 | ₩51,577 | ₩48,991 | ₩50,854 | +3.63% | 43.3만 |
|---|
| 2026.05.19 | ₩48,522 | ₩49,701 | ₩48,268 | ₩48,670 | +0.30% | 68.4만 |
|---|
| 2026.05.18 | ₩48,562 | ₩49,246 | ₩48,268 | ₩48,884 | +0.66% | 38.5만 |
|---|
| 2026.05.15 | ₩48,147 | ₩48,348 | ₩47,035 | ₩48,080 | -0.14% | 44.6만 |
|---|
| 2026.05.14 | ₩46,968 | ₩49,165 | ₩46,968 | ₩48,777 | +3.85% | 52.7만 |
|---|
| 2026.05.13 | ₩47,263 | ₩48,160 | ₩46,713 | ₩46,847 | -0.88% | 26.6만 |
|---|
| 2026.05.12 | ₩46,726 | ₩47,839 | ₩45,025 | ₩47,571 | +1.81% | 26.1만 |
|---|
| 2026.05.11 | ₩48,241 | ₩48,495 | ₩47,263 | ₩47,531 | -1.47% | 22.8만 |
|---|
| 2026.05.08 | ₩49,045 | ₩49,433 | ₩48,321 | ₩48,361 | -1.39% | 16.6만 |
|---|
| 2026.05.07 | ₩50,773 | ₩51,041 | ₩48,804 | ₩48,871 | -3.75% | 34.9만 |
|---|
| 2026.05.06 | ₩49,594 | ₩50,720 | ₩49,594 | ₩50,492 | +1.81% | 21만 |
|---|
| 2026.05.05 | ₩49,085 | ₩49,728 | ₩48,737 | ₩48,924 | -0.33% | 33.2만 |
|---|
| 2026.05.04 | ₩49,661 | ₩49,916 | ₩48,335 | ₩48,710 | -1.92% | 18만 |
|---|
| 2026.05.01 | ₩50,720 | ₩50,747 | ₩49,567 | ₩49,648 | -2.11% | 19.4만 |
|---|
| 2026.04.30 | ₩49,326 | ₩51,309 | ₩49,192 | ₩50,747 | +2.88% | 46.7만 |
|---|
| 2026.04.29 | ₩50,278 | ₩51,162 | ₩49,045 | ₩49,058 | -2.43% | 19.6만 |
|---|
| 2026.04.28 | ₩50,613 | ₩50,760 | ₩49,996 | ₩50,599 | -0.03% | 22.5만 |
|---|
| 2026.04.27 | ₩51,658 | ₩51,845 | ₩50,693 | ₩50,881 | -1.50% | 44.9만 |
|---|
| 2026.04.24 | ₩50,599 | ₩52,100 | ₩50,599 | ₩51,631 | +2.04% | 19.4만 |
|---|
| 2026.04.23 | ₩51,202 | ₩51,644 | ₩50,251 | ₩50,599 | -1.18% | 42.9만 |
|---|
| 2026.04.22 | ₩52,877 | ₩53,252 | ₩51,363 | ₩51,551 | -2.51% | 66.6만 |
|---|
| 2026.04.21 | ₩55,115 | ₩55,839 | ₩52,529 | ₩52,529 | -4.69% | 82만 |
|---|
| 2026.04.20 | ₩54,941 | ₩55,624 | ₩54,820 | ₩55,262 | +0.59% | 92만 |
|---|
| 2026.04.17 | ₩55,276 | ₩56,549 | ₩55,142 | ₩55,624 | +0.63% | 127.9만 |
|---|
| 2026.04.16 | ₩53,668 | ₩54,351 | ₩53,172 | ₩54,123 | +0.85% | 51.3만 |
|---|
| 2026.04.15 | ₩52,891 | ₩53,775 | ₩52,743 | ₩53,333 | +0.84% | 60.5만 |
|---|
| 2026.04.14 | ₩52,422 | ₩53,333 | ₩52,261 | ₩52,891 | +0.89% | 44.3만 |
|---|
| 2026.04.13 | ₩51,323 | ₩52,113 | ₩50,653 | ₩52,113 | +1.54% | 18.5만 |
|---|
| 2026.04.10 | ₩52,113 | ₩52,690 | ₩51,497 | ₩51,644 | -0.90% | 33만 |
|---|
| 2026.04.09 | ₩50,358 | ₩51,939 | ₩50,358 | ₩51,725 | +2.71% | 56.6만 |
|---|
| 2026.04.08 | ₩50,787 | ₩51,912 | ₩50,184 | ₩50,773 | -0.03% | 61.6만 |
|---|
| 2026.04.07 | ₩49,031 | ₩49,031 | ₩48,000 | ₩48,616 | -0.85% | 57.8만 |
|---|
| 2026.04.06 | ₩48,911 | ₩49,742 | ₩48,857 | ₩49,407 | +1.01% | 22.1만 |
|---|
| 2026.04.02 | ₩48,174 | ₩49,072 | ₩48,053 | ₩48,750 | +1.20% | 34.1만 |
|---|
| 2026.04.01 | ₩50,639 | ₩50,639 | ₩49,500 | ₩49,902 | -1.46% | 38.3만 |
|---|
| 2026.03.31 | ₩48,455 | ₩49,634 | ₩47,745 | ₩49,634 | +2.43% | 82.6만 |
|---|
| 2026.03.30 | ₩48,388 | ₩48,629 | ₩47,048 | ₩47,732 | -1.36% | 43.3만 |
|---|
| 2026.03.27 | ₩50,934 | ₩51,778 | ₩50,425 | ₩50,988 | +0.11% | 39.7만 |
|---|
| 2026.03.26 | ₩51,537 | ₩52,154 | ₩50,586 | ₩50,974 | -1.09% | 36.6만 |
|---|
| 2026.03.25 | ₩51,792 | ₩52,743 | ₩51,497 | ₩52,368 | +1.11% | 53.3만 |
|---|
| 2026.03.24 | ₩50,278 | ₩51,537 | ₩50,278 | ₩51,470 | +2.37% | 44.6만 |
|---|
| 2026.03.23 | ₩51,122 | ₩52,328 | ₩51,015 | ₩51,551 | +0.84% | 45.7만 |
|---|
| 2026.03.20 | ₩51,551 | ₩51,845 | ₩49,474 | ₩49,956 | -3.09% | 58.8만 |
|---|
| 2026.03.19 | ₩50,492 | ₩52,381 | ₩50,425 | ₩52,234 | +3.45% | 25.1만 |
|---|
| 2026.03.18 | ₩51,497 | ₩52,355 | ₩51,041 | ₩51,108 | -0.75% | 20.2만 |
|---|
| 2026.03.17 | ₩52,636 | ₩52,824 | ₩51,591 | ₩51,792 | -1.60% | 33.7만 |
|---|
| 2026.03.16 | ₩51,912 | ₩52,154 | ₩51,403 | ₩51,899 | -0.03% | 30.2만 |
|---|
| 2026.03.13 | ₩50,626 | ₩51,095 | ₩50,170 | ₩50,304 | -0.64% | 37.6만 |
|---|
| 2026.03.12 | ₩51,510 | ₩52,180 | ₩49,889 | ₩49,983 | -2.97% | 59.8만 |
|---|
| 2026.03.11 | ₩53,989 | ₩54,539 | ₩52,274 | ₩53,695 | -0.55% | 43.1만 |
|---|
| 2026.03.10 | ₩53,989 | ₩55,128 | ₩53,587 | ₩53,869 | -0.22% | 45.9만 |
|---|
| 2026.03.09 | ₩50,452 | ₩53,279 | ₩50,117 | ₩52,917 | +4.89% | 47.3만 |
|---|
| 2026.03.06 | ₩49,554 | ₩51,698 | ₩48,777 | ₩50,961 | +2.84% | 32.6만 |
|---|
| 2026.03.05 | ₩51,564 | ₩51,564 | ₩49,916 | ₩50,345 | -2.36% | 46.4만 |
|---|
| 2026.03.04 | ₩52,676 | ₩52,958 | ₩51,738 | ₩52,127 | -1.04% | 26.5만 |
|---|
| 2026.03.03 | ₩50,050 | ₩51,537 | ₩49,688 | ₩51,068 | +2.03% | 34.9만 |
|---|
| 2026.03.02 | ₩53,721 | ₩54,231 | ₩53,373 | ₩53,989 | +0.50% | 49.6만 |
|---|
| 2026.02.27 | ₩56,696 | ₩56,884 | ₩54,619 | ₩55,048 | -2.91% | 37.2만 |
|---|
| 2026.02.26 | ₩57,808 | ₩57,808 | ₩56,428 | ₩57,152 | -1.14% | 32.3만 |
|---|
| 2026.02.25 | ₩57,648 | ₩58,318 | ₩57,514 | ₩58,050 | +0.70% | 21.6만 |
|---|
| 2026.02.24 | ₩56,884 | ₩57,299 | ₩56,495 | ₩57,259 | +0.66% | 18.4만 |
|---|
| 2026.02.23 | ₩58,197 | ₩58,559 | ₩56,643 | ₩56,884 | -2.26% | 31.6만 |
|---|
| 2026.02.20 | ₩56,629 | ₩58,009 | ₩56,549 | ₩57,929 | +2.30% | 33.2만 |
|---|
| 2026.02.19 | ₩56,281 | ₩56,937 | ₩55,986 | ₩56,629 | +0.62% | 37.8만 |
|---|
| 2026.02.18 | ₩57,795 | ₩58,023 | ₩56,736 | ₩56,991 | -1.39% | 32.6만 |
|---|
| 2026.02.17 | ₩57,259 | ₩57,581 | ₩56,361 | ₩57,286 | +0.05% | 61.7만 |
|---|
| 2026.02.13 | ₩58,746 | ₩58,746 | ₩57,366 | ₩58,318 | -0.73% | 59.9만 |
|---|
| 2026.02.12 | ₩61,427 | ₩61,641 | ₩58,545 | ₩58,626 | -4.56% | 63.6만 |
|---|
| 2026.02.11 | ₩61,038 | ₩62,204 | ₩60,917 | ₩61,520 | +0.79% | 30.2만 |
|---|
| 2026.02.10 | ₩60,609 | ₩60,663 | ₩59,765 | ₩60,140 | -0.77% | 35.9만 |
|---|
| 2026.02.09 | ₩59,765 | ₩61,118 | ₩59,591 | ₩60,663 | +1.50% | 25.5만 |
|---|
| 2026.02.06 | ₩59,912 | ₩60,113 | ₩58,733 | ₩59,550 | -0.60% | 36.6만 |
|---|
| 2026.02.05 | ₩60,690 | ₩61,654 | ₩59,336 | ₩59,845 | -1.39% | 49.3만 |
|---|
| 2026.02.04 | ₩62,499 | ₩62,659 | ₩60,582 | ₩60,810 | -2.70% | 69.3만 |
|---|
| 2026.02.03 | ₩60,944 | ₩62,137 | ₩60,180 | ₩62,123 | +1.93% | 37.4만 |
|---|
| 2026.02.02 | ₩58,586 | ₩60,261 | ₩58,465 | ₩60,019 | +2.45% | 41만 |
|---|
| 2026.01.30 | ₩59,966 | ₩60,355 | ₩58,465 | ₩58,465 | -2.50% | 56.3만 |
|---|
| 2026.01.29 | ₩61,936 | ₩62,673 | ₩60,395 | ₩61,467 | -0.76% | 45.5만 |
|---|
| 2026.01.28 | ₩61,386 | ₩61,467 | ₩60,288 | ₩61,132 | -0.41% | 40.7만 |
|---|
| 2026.01.27 | ₩59,792 | ₩61,306 | ₩59,631 | ₩60,649 | +1.43% | 68.3만 |
|---|
| 2026.01.26 | ₩57,996 | ₩59,336 | ₩57,996 | ₩59,189 | +2.06% | 49.1만 |
|---|
| 2026.01.23 | ₩57,460 | ₩57,929 | ₩56,911 | ₩57,889 | +0.75% | 50.2만 |
|---|
| 2026.01.22 | ₩55,825 | ₩57,661 | ₩55,812 | ₩57,420 | +2.86% | 48.9만 |
|---|
| 2026.01.21 | ₩53,721 | ₩56,080 | ₩53,614 | ₩55,651 | +3.59% | 46.9만 |
|---|
| 2026.01.20 | ₩52,797 | ₩53,668 | ₩52,596 | ₩53,628 | +1.57% | 50.4만 |
|---|
| 2026.01.16 | ₩53,319 | ₩54,003 | ₩52,462 | ₩53,748 | +0.80% | 60.6만 |
|---|
| 2026.01.15 | ₩54,941 | ₩55,128 | ₩53,025 | ₩53,306 | -2.98% | 45만 |
|---|
| 2026.01.14 | ₩54,726 | ₩55,370 | ₩54,539 | ₩55,236 | +0.93% | 29.7만 |
|---|
| 2026.01.13 | ₩55,169 | ₩55,182 | ₩54,204 | ₩54,740 | -0.78% | 51만 |
|---|
| 2026.01.12 | ₩55,209 | ₩55,437 | ₩54,780 | ₩55,236 | +0.05% | 14.4만 |
|---|
| 2026.01.09 | ₩54,217 | ₩54,512 | ₩53,936 | ₩54,137 | -0.15% | 14.3만 |
|---|
| 2026.01.08 | ₩53,641 | ₩54,458 | ₩53,427 | ₩54,217 | +1.07% | 22만 |
|---|
| 2026.01.07 | ₩53,654 | ₩53,654 | ₩52,770 | ₩53,346 | -0.57% | 28.7만 |
|---|
| 2026.01.06 | ₩53,574 | ₩54,619 | ₩53,239 | ₩53,601 | +0.05% | 35만 |
|---|
| 2026.01.05 | ₩51,658 | ₩52,770 | ₩51,457 | ₩52,596 | +1.82% | 25.6만 |
|---|
| 2026.01.02 | ₩51,698 | ₩52,033 | ₩50,814 | ₩51,202 | -0.96% | 24.6만 |
|---|
| 2025.12.31 | ₩51,041 | ₩51,872 | ₩50,653 | ₩50,921 | -0.24% | 12.4만 |
|---|
| 2025.12.30 | ₩51,256 | ₩51,604 | ₩50,840 | ₩51,055 | -0.39% | 10.4만 |
|---|
| 2025.12.29 | ₩51,216 | ₩51,376 | ₩50,934 | ₩50,988 | -0.44% | 9.4만 |
|---|
| 2025.12.26 | ₩51,242 | ₩51,591 | ₩51,122 | ₩51,403 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩50,867 | ₩51,216 | ₩50,787 | ₩51,122 | +0.50% | 4.2만 |
|---|
| 2025.12.23 | ₩50,921 | ₩51,189 | ₩50,492 | ₩50,720 | -0.39% | 24.5만 |
|---|
| 2025.12.22 | ₩50,787 | ₩51,189 | ₩50,639 | ₩51,175 | +0.77% | 15.2만 |
|---|
| 2025.12.19 | ₩50,586 | ₩51,122 | ₩50,358 | ₩50,505 | -0.16% | 16.7만 |
|---|
| 2025.12.18 | ₩49,809 | ₩50,519 | ₩49,782 | ₩50,251 | +0.89% | 14만 |
|---|
| 2025.12.17 | ₩49,581 | ₩49,889 | ₩49,326 | ₩49,407 | -0.35% | 27.3만 |
|---|
| 2025.12.16 | ₩50,840 | ₩50,854 | ₩49,862 | ₩49,969 | -1.71% | 30.3만 |
|---|
| 2025.12.15 | ₩51,966 | ₩52,167 | ₩51,068 | ₩51,350 | -1.19% | 20.1만 |
|---|
| 2025.12.12 | ₩52,355 | ₩52,515 | ₩51,390 | ₩52,046 | -0.59% | 34.5만 |
|---|
| 2025.12.11 | ₩50,921 | ₩51,899 | ₩50,921 | ₩51,443 | +1.03% | 16.7만 |
|---|
| 2025.12.10 | ₩50,599 | ₩51,028 | ₩50,385 | ₩50,760 | +0.32% | 17.5만 |
|---|
| 2025.12.09 | ₩50,130 | ₩50,519 | ₩49,835 | ₩50,519 | +0.78% | 16.6만 |
|---|
| 2025.12.08 | ₩50,036 | ₩50,130 | ₩49,313 | ₩49,929 | -0.21% | 23.3만 |
|---|
| 2025.12.05 | ₩51,403 | ₩51,899 | ₩49,648 | ₩49,715 | -3.28% | 41.4만 |
|---|
| 2025.12.04 | ₩51,283 | ₩51,698 | ₩51,135 | ₩51,618 | +0.65% | 19.9만 |
|---|
| 2025.12.03 | ₩51,658 | ₩51,805 | ₩50,680 | ₩51,149 | -0.99% | 28.9만 |
|---|
| 2025.12.02 | ₩51,189 | ₩51,685 | ₩50,760 | ₩51,618 | +0.84% | 17.8만 |
|---|
| 2025.12.01 | ₩50,479 | ₩50,881 | ₩50,465 | ₩50,814 | +0.66% | 12.3만 |
|---|
| 2025.11.28 | ₩50,412 | ₩50,921 | ₩50,412 | ₩50,626 | +0.43% | 11.8만 |
|---|
| 2025.11.26 | ₩49,956 | ₩50,331 | ₩49,943 | ₩50,050 | +0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩49,487 | ₩49,634 | ₩49,112 | ₩49,366 | -0.24% | 26만 |
|---|
| 2025.11.24 | ₩49,688 | ₩49,782 | ₩49,031 | ₩49,500 | -0.38% | 26.3만 |
|---|
| 2025.11.21 | ₩49,005 | ₩49,192 | ₩48,589 | ₩48,737 | -0.55% | 29만 |
|---|
| 2025.11.20 | ₩49,500 | ₩49,809 | ₩48,549 | ₩48,643 | -1.73% | 25.7만 |
|---|
| 2025.11.19 | ₩49,648 | ₩50,184 | ₩48,964 | ₩49,206 | -0.89% | 26.7만 |
|---|
| 2025.11.18 | ₩49,286 | ₩49,715 | ₩48,911 | ₩49,420 | +0.27% | 46.2만 |
|---|
| 2025.11.17 | ₩49,715 | ₩50,211 | ₩49,031 | ₩49,299 | -0.84% | 43.8만 |
|---|
| 2025.11.14 | ₩47,879 | ₩48,710 | ₩47,785 | ₩48,415 | +1.12% | 43.7만 |
|---|
| 2025.11.13 | ₩50,251 | ₩50,251 | ₩48,737 | ₩48,938 | -2.61% | 32.5만 |
|---|
| 2025.11.12 | ₩49,929 | ₩50,519 | ₩49,715 | ₩50,063 | +0.27% | 42만 |
|---|
| 2025.11.11 | ₩48,723 | ₩49,514 | ₩48,536 | ₩49,139 | +0.85% | 27.4만 |
|---|
| 2025.11.10 | ₩49,246 | ₩49,474 | ₩48,603 | ₩48,897 | -0.71% | 41.3만 |
|---|
| 2025.11.07 | ₩48,871 | ₩48,924 | ₩47,973 | ₩48,549 | -0.66% | 70.6만 |
|---|
| 2025.11.06 | ₩48,495 | ₩48,643 | ₩47,879 | ₩48,201 | -0.61% | 18.3만 |
|---|
| 2025.11.05 | ₩46,847 | ₩48,187 | ₩46,793 | ₩47,933 | +2.32% | 21.8만 |
|---|
| 2025.11.04 | ₩47,611 | ₩47,638 | ₩46,861 | ₩46,874 | -1.55% | 40만 |
|---|
| 2025.11.03 | ₩47,129 | ₩48,388 | ₩47,115 | ₩48,321 | +2.53% | 50.1만 |
|---|
| 2025.10.31 | ₩46,338 | ₩47,062 | ₩46,284 | ₩46,780 | +0.95% | 23.7만 |
|---|
| 2025.10.30 | ₩46,097 | ₩47,303 | ₩45,762 | ₩46,740 | +1.40% | 30.2만 |
|---|
| 2025.10.29 | ₩46,097 | ₩46,552 | ₩45,936 | ₩46,137 | +0.09% | 26.9만 |
|---|
| 2025.10.28 | ₩45,561 | ₩46,110 | ₩45,360 | ₩45,855 | +0.65% | 34.4만 |
|---|
| 2025.10.27 | ₩45,762 | ₩45,963 | ₩45,373 | ₩45,668 | -0.20% | 18만 |
|---|
| 2025.10.24 | ₩44,716 | ₩45,373 | ₩44,716 | ₩45,092 | +0.84% | 22.6만 |
|---|
| 2025.10.23 | ₩44,556 | ₩44,824 | ₩44,435 | ₩44,435 | -0.27% | 16.8만 |
|---|
| 2025.10.22 | ₩44,154 | ₩44,529 | ₩43,926 | ₩44,355 | +0.46% | 39.5만 |
|---|
| 2025.10.21 | ₩44,221 | ₩44,542 | ₩43,966 | ₩43,966 | -0.58% | 21만 |
|---|
| 2025.10.20 | ₩44,113 | ₩44,515 | ₩44,033 | ₩44,422 | +0.70% | 18.2만 |
|---|
| 2025.10.17 | ₩43,805 | ₩44,087 | ₩43,430 | ₩43,872 | +0.15% | 29만 |
|---|
| 2025.10.16 | ₩43,631 | ₩44,596 | ₩43,551 | ₩43,912 | +0.64% | 47.7만 |
|---|
| 2025.10.15 | ₩42,291 | ₩43,296 | ₩42,291 | ₩43,202 | +2.15% | 34.6만 |
|---|
| 2025.10.14 | ₩41,259 | ₩42,023 | ₩41,058 | ₩41,688 | +1.04% | 41만 |
|---|
| 2025.10.13 | ₩41,326 | ₩41,621 | ₩41,112 | ₩41,621 | +0.71% | 26.2만 |
|---|
| 2025.10.10 | ₩41,728 | ₩41,943 | ₩40,737 | ₩40,897 | -1.99% | 38.7만 |
|---|