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 | ₩52,159 | ₩52,226 | ₩51,436 | ₩52,119 | -0.08% | 38.2만 |
| 2026.10.08 | ₩50,618 | ₩51,985 | ₩50,618 | ₩51,932 | +2.59% | 57.6만 |
| 2026.10.07 | ₩51,516 | ₩51,516 | ₩50,404 | ₩50,766 | -1.46% | 53.6만 |
| 2026.10.06 | ₩53,285 | ₩53,312 | ₩51,570 | ₩51,824 | -2.74% | 64만 |
| 2026.10.05 | ₩52,293 | ₩53,004 | ₩51,717 | ₩52,829 | +1.03% | 60.4만 |
| 2026.10.02 | ₩52,521 | ₩52,561 | ₩50,846 | ₩51,583 | -1.79% | 67.3만 |
| 2026.10.01 | ₩52,856 | ₩52,910 | ₩51,248 | ₩52,226 | -1.19% | 31.6만 |
| 2026.09.30 | ₩54,103 | ₩54,223 | ₩53,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,620 |
| -0.89% |
| 28.3만 |
| 2026.09.29 | ₩55,228 | ₩55,349 | ₩53,674 | ₩53,942 | -2.33% | 25.7만 |
|---|
| 2026.09.28 | ₩55,510 | ₩56,475 | ₩55,496 | ₩55,550 | +0.07% | 19만 |
|---|
| 2026.09.25 | ₩55,845 | ₩56,636 | ₩55,483 | ₩56,341 | +0.89% | 25.4만 |
|---|
| 2026.09.24 | ₩55,965 | ₩56,140 | ₩55,309 | ₩55,617 | -0.62% | 49만 |
|---|
| 2026.09.23 | ₩56,260 | ₩57,105 | ₩56,019 | ₩56,019 | -0.43% | 58.3만 |
|---|
| 2026.09.22 | ₩55,992 | ₩57,118 | ₩55,992 | ₩56,676 | +1.22% | 34만 |
|---|
| 2026.09.21 | ₩55,389 | ₩56,421 | ₩55,081 | ₩55,778 | +0.70% | 20.1만 |
|---|
| 2026.09.18 | ₩55,510 | ₩55,510 | ₩54,357 | ₩54,679 | -1.50% | 8.3만 |
|---|
| 2026.09.17 | ₩55,617 | ₩55,831 | ₩54,706 | ₩55,470 | -0.27% | 22.2만 |
|---|
| 2026.09.16 | ₩55,590 | ₩56,086 | ₩54,639 | ₩55,081 | -0.92% | 30만 |
|---|
| 2026.09.15 | ₩55,429 | ₩55,858 | ₩55,081 | ₩55,550 | +0.22% | 32.6만 |
|---|
| 2026.09.14 | ₩55,590 | ₩55,751 | ₩53,942 | ₩55,523 | -0.12% | 25.8만 |
|---|
| 2026.09.11 | ₩56,435 | ₩56,448 | ₩55,630 | ₩55,912 | -0.93% | 33.9만 |
|---|
| 2026.09.10 | ₩55,939 | ₩56,609 | ₩55,604 | ₩56,100 | +0.29% | 24.6만 |
|---|
| 2026.09.09 | ₩56,435 | ₩56,850 | ₩55,885 | ₩56,421 | -0.02% | 22.4만 |
|---|
| 2026.09.08 | ₩57,118 | ₩57,413 | ₩56,167 | ₩56,783 | -0.59% | 31.4만 |
|---|
| 2026.09.04 | ₩56,488 | ₩57,292 | ₩56,368 | ₩56,756 | +0.47% | 19.9만 |
|---|
| 2026.09.03 | ₩57,373 | ₩57,788 | ₩56,689 | ₩57,520 | +0.26% | 32.3만 |
|---|
| 2026.09.02 | ₩56,086 | ₩56,823 | ₩55,617 | ₩56,796 | +1.27% | 53.5만 |
|---|
| 2026.09.01 | ₩54,813 | ₩55,965 | ₩54,813 | ₩55,550 | +1.34% | 27.2만 |
|---|
| 2026.08.31 | ₩56,073 | ₩56,073 | ₩55,014 | ₩55,094 | -1.74% | 27.9만 |
|---|
| 2026.08.28 | ₩55,952 | ₩56,234 | ₩55,295 | ₩55,791 | -0.29% | 15만 |
|---|
| 2026.08.27 | ₩55,858 | ₩56,126 | ₩55,188 | ₩55,751 | -0.19% | 23.5만 |
|---|
| 2026.08.26 | ₩57,346 | ₩57,413 | ₩55,403 | ₩55,791 | -2.71% | 28.2만 |
|---|
| 2026.08.25 | ₩57,654 | ₩57,694 | ₩56,837 | ₩57,158 | -0.86% | 41.9만 |
|---|
| 2026.08.24 | ₩56,260 | ₩57,815 | ₩56,260 | ₩57,681 | +2.53% | 24.7만 |
|---|
| 2026.08.21 | ₩55,764 | ₩56,930 | ₩55,255 | ₩56,555 | +1.42% | 24.1만 |
|---|
| 2026.08.20 | ₩55,791 | ₩55,791 | ₩54,465 | ₩55,014 | -1.39% | 25.3만 |
|---|
| 2026.08.19 | ₩55,537 | ₩56,327 | ₩55,389 | ₩55,965 | +0.77% | 44.7만 |
|---|
| 2026.08.18 | ₩54,826 | ₩55,389 | ₩54,545 | ₩55,068 | +0.44% | 27.8만 |
|---|
| 2026.08.17 | ₩54,478 | ₩55,322 | ₩54,076 | ₩55,068 | +1.08% | 21.6만 |
|---|
| 2026.08.14 | ₩54,773 | ₩54,960 | ₩54,156 | ₩54,532 | -0.44% | 15.3만 |
|---|
| 2026.08.13 | ₩53,473 | ₩54,424 | ₩53,124 | ₩54,344 | +1.63% | 34.2만 |
|---|
| 2026.08.12 | ₩55,148 | ₩55,523 | ₩53,459 | ₩53,473 | -3.04% | 25.3만 |
|---|
| 2026.08.11 | ₩55,523 | ₩55,992 | ₩54,679 | ₩54,813 | -1.28% | 31만 |
|---|
| 2026.08.10 | ₩55,269 | ₩55,885 | ₩54,826 | ₩55,604 | +0.61% | 18만 |
|---|
| 2026.08.07 | ₩56,676 | ₩57,198 | ₩55,121 | ₩55,510 | -2.06% | 60.3만 |
|---|
| 2026.08.06 | ₩55,992 | ₩57,038 | ₩55,818 | ₩56,502 | +0.91% | 17.6만 |
|---|
| 2026.08.05 | ₩55,630 | ₩56,528 | ₩55,630 | ₩55,805 | +0.31% | 20.1만 |
|---|
| 2026.08.04 | ₩56,287 | ₩56,287 | ₩55,456 | ₩55,456 | -1.48% | 43.6만 |
|---|
| 2026.08.03 | ₩55,965 | ₩56,354 | ₩54,773 | ₩55,684 | -0.50% | 45.5만 |
|---|
| 2026.07.31 | ₩56,823 | ₩56,823 | ₩55,121 | ₩55,416 | -2.48% | 35.5만 |
|---|
| 2026.07.30 | ₩55,590 | ₩56,743 | ₩55,590 | ₩56,622 | +1.86% | 24.6만 |
|---|
| 2026.07.29 | ₩53,821 | ₩55,443 | ₩53,071 | ₩54,666 | +1.57% | 31.9만 |
|---|
| 2026.07.28 | ₩55,027 | ₩55,738 | ₩54,156 | ₩54,196 | -1.51% | 18.3만 |
|---|
| 2026.07.27 | ₩55,416 | ₩56,287 | ₩55,148 | ₩55,483 | +0.12% | 29만 |
|---|
| 2026.07.24 | ₩54,518 | ₩55,282 | ₩54,062 | ₩54,572 | +0.10% | 21.7만 |
|---|
| 2026.07.23 | ₩55,309 | ₩55,496 | ₩53,835 | ₩54,438 | -1.57% | 27.3만 |
|---|
| 2026.07.22 | ₩54,759 | ₩55,657 | ₩54,223 | ₩55,563 | +1.47% | 22.7만 |
|---|
| 2026.07.21 | ₩54,612 | ₩55,121 | ₩54,103 | ₩54,612 | 0.00% | 29.6만 |
|---|
| 2026.07.20 | ₩53,821 | ₩54,129 | ₩53,151 | ₩53,754 | -0.12% | 16.3만 |
|---|
| 2026.07.17 | ₩52,883 | ₩53,969 | ₩52,226 | ₩53,794 | +1.72% | 35.3만 |
|---|
| 2026.07.16 | ₩54,652 | ₩54,746 | ₩53,325 | ₩53,500 | -2.11% | 23.9만 |
|---|
| 2026.07.15 | ₩55,349 | ₩55,563 | ₩53,955 | ₩54,773 | -1.04% | 22.5만 |
|---|
| 2026.07.14 | ₩53,995 | ₩55,135 | ₩53,875 | ₩54,907 | +1.69% | 28.6만 |
|---|
| 2026.07.13 | ₩54,424 | ₩54,706 | ₩53,071 | ₩53,406 | -1.87% | 20.5만 |
|---|
| 2026.07.10 | ₩53,995 | ₩55,161 | ₩53,942 | ₩54,679 | +1.27% | 30.8만 |
|---|
| 2026.07.09 | ₩53,553 | ₩54,478 | ₩53,272 | ₩53,794 | +0.45% | 20만 |
|---|
| 2026.07.08 | ₩53,647 | ₩54,103 | ₩52,870 | ₩53,165 | -0.90% | 23.4만 |
|---|
| 2026.07.07 | ₩53,486 | ₩54,451 | ₩53,205 | ₩54,304 | +1.53% | 35.6만 |
|---|
| 2026.07.06 | ₩53,500 | ₩54,143 | ₩53,084 | ₩53,660 | +0.30% | 43만 |
|---|
| 2026.07.02 | ₩52,642 | ₩53,218 | ₩51,999 | ₩52,776 | +0.25% | 21만 |
|---|
| 2026.07.01 | ₩52,736 | ₩53,017 | ₩51,999 | ₩52,052 | -1.30% | 27.6만 |
|---|
| 2026.06.30 | ₩52,267 | ₩53,312 | ₩52,186 | ₩53,285 | +1.95% | 65만 |
|---|
| 2026.06.29 | ₩51,865 | ₩52,695 | ₩51,543 | ₩52,334 | +0.90% | 11.9만 |
|---|
| 2026.06.26 | ₩51,865 | ₩53,165 | ₩51,543 | ₩52,146 | +0.54% | 33.3만 |
|---|
| 2026.06.25 | ₩51,583 | ₩52,722 | ₩51,020 | ₩52,025 | +0.86% | 39만 |
|---|
| 2026.06.24 | ₩52,548 | ₩52,548 | ₩50,900 | ₩50,926 | -3.09% | 34.4만 |
|---|
| 2026.06.23 | ₩52,843 | ₩53,325 | ₩52,186 | ₩52,535 | -0.58% | 31.5만 |
|---|
| 2026.06.22 | ₩54,156 | ₩54,478 | ₩53,647 | ₩53,714 | -0.82% | 37.8만 |
|---|
| 2026.06.18 | ₩53,513 | ₩54,652 | ₩53,513 | ₩53,888 | +0.70% | 27.6만 |
|---|
| 2026.06.17 | ₩54,692 | ₩55,269 | ₩53,701 | ₩53,942 | -1.37% | 35.1만 |
|---|
| 2026.06.16 | ₩55,054 | ₩55,309 | ₩52,468 | ₩54,438 | -1.12% | 29.1만 |
|---|
| 2026.06.15 | ₩54,692 | ₩56,019 | ₩54,223 | ₩54,880 | +0.34% | 37.7만 |
|---|
| 2026.06.12 | ₩53,808 | ₩54,639 | ₩53,165 | ₩53,848 | +0.07% | 46.8만 |
|---|
| 2026.06.11 | ₩52,173 | ₩53,607 | ₩51,878 | ₩53,312 | +2.18% | 61.5만 |
|---|
| 2026.06.10 | ₩51,650 | ₩52,293 | ₩51,194 | ₩51,798 | +0.29% | 28.7만 |
|---|
| 2026.06.09 | ₩49,640 | ₩51,690 | ₩49,251 | ₩51,650 | +4.05% | 79.7만 |
|---|
| 2026.06.08 | ₩49,439 | ₩49,439 | ₩48,018 | ₩48,702 | -1.49% | 25만 |
|---|
| 2026.06.05 | ₩49,626 | ₩49,626 | ₩48,340 | ₩48,889 | -1.49% | 31만 |
|---|
| 2026.06.04 | ₩49,573 | ₩50,404 | ₩49,506 | ₩49,707 | +0.27% | 17.4만 |
|---|
| 2026.06.03 | ₩50,002 | ₩50,002 | ₩48,903 | ₩49,305 | -1.39% | 11.2만 |
|---|
| 2026.06.02 | ₩50,015 | ₩50,725 | ₩49,586 | ₩50,364 | +0.70% | 17.6만 |
|---|
| 2026.06.01 | ₩50,189 | ₩50,792 | ₩49,895 | ₩50,109 | -0.16% | 23.5만 |
|---|
| 2026.05.29 | ₩51,302 | ₩51,811 | ₩50,846 | ₩51,020 | -0.55% | 47.9만 |
|---|
| 2026.05.28 | ₩51,489 | ₩52,039 | ₩51,154 | ₩51,409 | -0.16% | 31.2만 |
|---|
| 2026.05.27 | ₩51,342 | ₩52,454 | ₩51,302 | ₩52,012 | +1.31% | 46.7만 |
|---|
| 2026.05.26 | ₩51,034 | ₩51,985 | ₩50,953 | ₩51,342 | +0.60% | 25.3만 |
|---|
| 2026.05.22 | ₩50,752 | ₩51,503 | ₩50,015 | ₩50,323 | -0.84% | 40.9만 |
|---|
| 2026.05.21 | ₩50,377 | ₩51,248 | ₩49,345 | ₩50,565 | +0.37% | 23.1만 |
|---|
| 2026.05.20 | ₩49,077 | ₩51,583 | ₩48,997 | ₩50,859 | +3.63% | 43.3만 |
|---|
| 2026.05.19 | ₩48,528 | ₩49,707 | ₩48,273 | ₩48,675 | +0.30% | 68.4만 |
|---|
| 2026.05.18 | ₩48,568 | ₩49,251 | ₩48,273 | ₩48,889 | +0.66% | 38.5만 |
|---|
| 2026.05.15 | ₩48,152 | ₩48,353 | ₩47,040 | ₩48,085 | -0.14% | 44.6만 |
|---|
| 2026.05.14 | ₩46,973 | ₩49,171 | ₩46,973 | ₩48,782 | +3.85% | 52.7만 |
|---|
| 2026.05.13 | ₩47,268 | ₩48,166 | ₩46,718 | ₩46,852 | -0.88% | 26.6만 |
|---|
| 2026.05.12 | ₩46,732 | ₩47,844 | ₩45,030 | ₩47,576 | +1.81% | 26.1만 |
|---|
| 2026.05.11 | ₩48,246 | ₩48,501 | ₩47,268 | ₩47,536 | -1.47% | 22.8만 |
|---|
| 2026.05.08 | ₩49,050 | ₩49,439 | ₩48,327 | ₩48,367 | -1.39% | 16.6만 |
|---|
| 2026.05.07 | ₩50,779 | ₩51,047 | ₩48,809 | ₩48,876 | -3.75% | 34.9만 |
|---|
| 2026.05.06 | ₩49,600 | ₩50,725 | ₩49,600 | ₩50,498 | +1.81% | 21만 |
|---|
| 2026.05.05 | ₩49,090 | ₩49,734 | ₩48,742 | ₩48,930 | -0.33% | 33.2만 |
|---|
| 2026.05.04 | ₩49,667 | ₩49,921 | ₩48,340 | ₩48,715 | -1.92% | 18만 |
|---|
| 2026.05.01 | ₩50,725 | ₩50,752 | ₩49,573 | ₩49,653 | -2.11% | 19.4만 |
|---|
| 2026.04.30 | ₩49,332 | ₩51,315 | ₩49,198 | ₩50,752 | +2.88% | 46.7만 |
|---|
| 2026.04.29 | ₩50,283 | ₩51,168 | ₩49,050 | ₩49,064 | -2.43% | 19.6만 |
|---|
| 2026.04.28 | ₩50,618 | ₩50,766 | ₩50,002 | ₩50,605 | -0.03% | 22.5만 |
|---|
| 2026.04.27 | ₩51,664 | ₩51,851 | ₩50,699 | ₩50,886 | -1.50% | 44.9만 |
|---|
| 2026.04.24 | ₩50,605 | ₩52,106 | ₩50,605 | ₩51,637 | +2.04% | 19.4만 |
|---|
| 2026.04.23 | ₩51,208 | ₩51,650 | ₩50,256 | ₩50,605 | -1.18% | 42.9만 |
|---|
| 2026.04.22 | ₩52,883 | ₩53,258 | ₩51,369 | ₩51,556 | -2.51% | 66.6만 |
|---|
| 2026.04.21 | ₩55,121 | ₩55,845 | ₩52,535 | ₩52,535 | -4.69% | 82만 |
|---|
| 2026.04.20 | ₩54,947 | ₩55,630 | ₩54,826 | ₩55,269 | +0.59% | 92만 |
|---|
| 2026.04.17 | ₩55,282 | ₩56,555 | ₩55,148 | ₩55,630 | +0.63% | 127.9만 |
|---|
| 2026.04.16 | ₩53,674 | ₩54,357 | ₩53,178 | ₩54,129 | +0.85% | 51.3만 |
|---|
| 2026.04.15 | ₩52,897 | ₩53,781 | ₩52,749 | ₩53,339 | +0.84% | 60.5만 |
|---|
| 2026.04.14 | ₩52,427 | ₩53,339 | ₩52,267 | ₩52,897 | +0.89% | 44.3만 |
|---|
| 2026.04.13 | ₩51,329 | ₩52,119 | ₩50,658 | ₩52,119 | +1.54% | 18.5만 |
|---|
| 2026.04.10 | ₩52,119 | ₩52,695 | ₩51,503 | ₩51,650 | -0.90% | 33만 |
|---|
| 2026.04.09 | ₩50,364 | ₩51,945 | ₩50,364 | ₩51,731 | +2.71% | 56.6만 |
|---|
| 2026.04.08 | ₩50,792 | ₩51,918 | ₩50,189 | ₩50,779 | -0.03% | 61.6만 |
|---|
| 2026.04.07 | ₩49,037 | ₩49,037 | ₩48,005 | ₩48,621 | -0.85% | 57.8만 |
|---|
| 2026.04.06 | ₩48,916 | ₩49,747 | ₩48,863 | ₩49,412 | +1.01% | 22.1만 |
|---|
| 2026.04.02 | ₩48,179 | ₩49,077 | ₩48,058 | ₩48,755 | +1.20% | 34.1만 |
|---|
| 2026.04.01 | ₩50,645 | ₩50,645 | ₩49,506 | ₩49,908 | -1.46% | 38.3만 |
|---|
| 2026.03.31 | ₩48,461 | ₩49,640 | ₩47,750 | ₩49,640 | +2.43% | 82.6만 |
|---|
| 2026.03.30 | ₩48,394 | ₩48,635 | ₩47,053 | ₩47,737 | -1.36% | 43.3만 |
|---|
| 2026.03.27 | ₩50,940 | ₩51,784 | ₩50,431 | ₩50,993 | +0.11% | 39.7만 |
|---|
| 2026.03.26 | ₩51,543 | ₩52,159 | ₩50,591 | ₩50,980 | -1.09% | 36.6만 |
|---|
| 2026.03.25 | ₩51,798 | ₩52,749 | ₩51,503 | ₩52,374 | +1.11% | 53.3만 |
|---|
| 2026.03.24 | ₩50,283 | ₩51,543 | ₩50,283 | ₩51,476 | +2.37% | 44.6만 |
|---|
| 2026.03.23 | ₩51,127 | ₩52,334 | ₩51,020 | ₩51,556 | +0.84% | 45.7만 |
|---|
| 2026.03.20 | ₩51,556 | ₩51,851 | ₩49,479 | ₩49,962 | -3.09% | 58.8만 |
|---|
| 2026.03.19 | ₩50,498 | ₩52,387 | ₩50,431 | ₩52,240 | +3.45% | 25.1만 |
|---|
| 2026.03.18 | ₩51,503 | ₩52,360 | ₩51,047 | ₩51,114 | -0.75% | 20.2만 |
|---|
| 2026.03.17 | ₩52,642 | ₩52,829 | ₩51,597 | ₩51,798 | -1.60% | 33.7만 |
|---|
| 2026.03.16 | ₩51,918 | ₩52,159 | ₩51,409 | ₩51,905 | -0.03% | 30.2만 |
|---|
| 2026.03.13 | ₩50,632 | ₩51,101 | ₩50,176 | ₩50,310 | -0.64% | 37.6만 |
|---|
| 2026.03.12 | ₩51,516 | ₩52,186 | ₩49,895 | ₩49,988 | -2.97% | 59.8만 |
|---|
| 2026.03.11 | ₩53,995 | ₩54,545 | ₩52,280 | ₩53,701 | -0.55% | 43.1만 |
|---|
| 2026.03.10 | ₩53,995 | ₩55,135 | ₩53,593 | ₩53,875 | -0.22% | 45.9만 |
|---|
| 2026.03.09 | ₩50,457 | ₩53,285 | ₩50,122 | ₩52,923 | +4.89% | 47.3만 |
|---|
| 2026.03.06 | ₩49,559 | ₩51,704 | ₩48,782 | ₩50,967 | +2.84% | 32.6만 |
|---|
| 2026.03.05 | ₩51,570 | ₩51,570 | ₩49,921 | ₩50,350 | -2.36% | 46.4만 |
|---|
| 2026.03.04 | ₩52,682 | ₩52,964 | ₩51,744 | ₩52,133 | -1.04% | 26.5만 |
|---|
| 2026.03.03 | ₩50,055 | ₩51,543 | ₩49,694 | ₩51,074 | +2.03% | 34.9만 |
|---|
| 2026.03.02 | ₩53,727 | ₩54,237 | ₩53,379 | ₩53,995 | +0.50% | 49.6만 |
|---|
| 2026.02.27 | ₩56,703 | ₩56,890 | ₩54,625 | ₩55,054 | -2.91% | 37.2만 |
|---|
| 2026.02.26 | ₩57,815 | ₩57,815 | ₩56,435 | ₩57,158 | -1.14% | 32.3만 |
|---|
| 2026.02.25 | ₩57,654 | ₩58,324 | ₩57,520 | ₩58,056 | +0.70% | 21.6만 |
|---|
| 2026.02.24 | ₩56,890 | ₩57,306 | ₩56,502 | ₩57,265 | +0.66% | 18.4만 |
|---|
| 2026.02.23 | ₩58,204 | ₩58,565 | ₩56,649 | ₩56,890 | -2.26% | 31.6만 |
|---|
| 2026.02.20 | ₩56,636 | ₩58,016 | ₩56,555 | ₩57,936 | +2.30% | 33.2만 |
|---|
| 2026.02.19 | ₩56,287 | ₩56,944 | ₩55,992 | ₩56,636 | +0.62% | 37.8만 |
|---|
| 2026.02.18 | ₩57,802 | ₩58,029 | ₩56,743 | ₩56,997 | -1.39% | 32.6만 |
|---|
| 2026.02.17 | ₩57,265 | ₩57,587 | ₩56,368 | ₩57,292 | +0.05% | 61.7만 |
|---|
| 2026.02.13 | ₩58,753 | ₩58,753 | ₩57,373 | ₩58,324 | -0.73% | 59.9만 |
|---|
| 2026.02.12 | ₩61,433 | ₩61,648 | ₩58,552 | ₩58,632 | -4.56% | 63.6만 |
|---|
| 2026.02.11 | ₩61,045 | ₩62,211 | ₩60,924 | ₩61,527 | +0.79% | 30.2만 |
|---|
| 2026.02.10 | ₩60,616 | ₩60,669 | ₩59,772 | ₩60,147 | -0.77% | 35.9만 |
|---|
| 2026.02.09 | ₩59,772 | ₩61,125 | ₩59,597 | ₩60,669 | +1.50% | 25.5만 |
|---|
| 2026.02.06 | ₩59,919 | ₩60,120 | ₩58,740 | ₩59,557 | -0.60% | 36.6만 |
|---|
| 2026.02.05 | ₩60,696 | ₩61,661 | ₩59,343 | ₩59,852 | -1.39% | 49.3만 |
|---|
| 2026.02.04 | ₩62,506 | ₩62,666 | ₩60,589 | ₩60,817 | -2.70% | 69.3만 |
|---|
| 2026.02.03 | ₩60,951 | ₩62,144 | ₩60,187 | ₩62,130 | +1.93% | 37.4만 |
|---|
| 2026.02.02 | ₩58,592 | ₩60,267 | ₩58,472 | ₩60,026 | +2.45% | 41만 |
|---|
| 2026.01.30 | ₩59,973 | ₩60,361 | ₩58,472 | ₩58,472 | -2.50% | 56.3만 |
|---|
| 2026.01.29 | ₩61,943 | ₩62,680 | ₩60,401 | ₩61,474 | -0.76% | 45.5만 |
|---|
| 2026.01.28 | ₩61,393 | ₩61,474 | ₩60,294 | ₩61,139 | -0.41% | 40.7만 |
|---|
| 2026.01.27 | ₩59,798 | ₩61,313 | ₩59,638 | ₩60,656 | +1.43% | 68.3만 |
|---|
| 2026.01.26 | ₩58,003 | ₩59,343 | ₩58,003 | ₩59,195 | +2.06% | 49.1만 |
|---|
| 2026.01.23 | ₩57,466 | ₩57,936 | ₩56,917 | ₩57,895 | +0.75% | 50.2만 |
|---|
| 2026.01.22 | ₩55,831 | ₩57,668 | ₩55,818 | ₩57,426 | +2.86% | 48.9만 |
|---|
| 2026.01.21 | ₩53,727 | ₩56,086 | ₩53,620 | ₩55,657 | +3.59% | 46.9만 |
|---|
| 2026.01.20 | ₩52,803 | ₩53,674 | ₩52,602 | ₩53,634 | +1.57% | 50.4만 |
|---|
| 2026.01.16 | ₩53,325 | ₩54,009 | ₩52,468 | ₩53,754 | +0.80% | 60.6만 |
|---|
| 2026.01.15 | ₩54,947 | ₩55,135 | ₩53,031 | ₩53,312 | -2.98% | 45만 |
|---|
| 2026.01.14 | ₩54,733 | ₩55,376 | ₩54,545 | ₩55,242 | +0.93% | 29.7만 |
|---|
| 2026.01.13 | ₩55,175 | ₩55,188 | ₩54,210 | ₩54,746 | -0.78% | 51만 |
|---|
| 2026.01.12 | ₩55,215 | ₩55,443 | ₩54,786 | ₩55,242 | +0.05% | 14.4만 |
|---|
| 2026.01.09 | ₩54,223 | ₩54,518 | ₩53,942 | ₩54,143 | -0.15% | 14.3만 |
|---|
| 2026.01.08 | ₩53,647 | ₩54,465 | ₩53,433 | ₩54,223 | +1.07% | 22만 |
|---|
| 2026.01.07 | ₩53,660 | ₩53,660 | ₩52,776 | ₩53,352 | -0.57% | 28.7만 |
|---|
| 2026.01.06 | ₩53,580 | ₩54,625 | ₩53,245 | ₩53,607 | +0.05% | 35만 |
|---|
| 2026.01.05 | ₩51,664 | ₩52,776 | ₩51,463 | ₩52,602 | +1.82% | 25.6만 |
|---|
| 2026.01.02 | ₩51,704 | ₩52,039 | ₩50,819 | ₩51,208 | -0.96% | 24.6만 |
|---|
| 2025.12.31 | ₩51,047 | ₩51,878 | ₩50,658 | ₩50,926 | -0.24% | 12.4만 |
|---|
| 2025.12.30 | ₩51,262 | ₩51,610 | ₩50,846 | ₩51,060 | -0.39% | 10.4만 |
|---|
| 2025.12.29 | ₩51,221 | ₩51,382 | ₩50,940 | ₩50,993 | -0.44% | 9.4만 |
|---|
| 2025.12.26 | ₩51,248 | ₩51,597 | ₩51,127 | ₩51,409 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩50,873 | ₩51,221 | ₩50,792 | ₩51,127 | +0.50% | 4.2만 |
|---|
| 2025.12.23 | ₩50,926 | ₩51,194 | ₩50,498 | ₩50,725 | -0.39% | 24.5만 |
|---|
| 2025.12.22 | ₩50,792 | ₩51,194 | ₩50,645 | ₩51,181 | +0.77% | 15.2만 |
|---|
| 2025.12.19 | ₩50,591 | ₩51,127 | ₩50,364 | ₩50,511 | -0.16% | 16.7만 |
|---|
| 2025.12.18 | ₩49,814 | ₩50,524 | ₩49,787 | ₩50,256 | +0.89% | 14만 |
|---|
| 2025.12.17 | ₩49,586 | ₩49,895 | ₩49,332 | ₩49,412 | -0.35% | 27.3만 |
|---|
| 2025.12.16 | ₩50,846 | ₩50,859 | ₩49,868 | ₩49,975 | -1.71% | 30.3만 |
|---|
| 2025.12.15 | ₩51,972 | ₩52,173 | ₩51,074 | ₩51,355 | -1.19% | 20.1만 |
|---|
| 2025.12.12 | ₩52,360 | ₩52,521 | ₩51,396 | ₩52,052 | -0.59% | 34.5만 |
|---|
| 2025.12.11 | ₩50,926 | ₩51,905 | ₩50,926 | ₩51,449 | +1.03% | 16.7만 |
|---|
| 2025.12.10 | ₩50,605 | ₩51,034 | ₩50,390 | ₩50,766 | +0.32% | 17.5만 |
|---|
| 2025.12.09 | ₩50,136 | ₩50,524 | ₩49,841 | ₩50,524 | +0.78% | 16.6만 |
|---|
| 2025.12.08 | ₩50,042 | ₩50,136 | ₩49,318 | ₩49,935 | -0.21% | 23.3만 |
|---|
| 2025.12.05 | ₩51,409 | ₩51,905 | ₩49,653 | ₩49,720 | -3.28% | 41.4만 |
|---|
| 2025.12.04 | ₩51,288 | ₩51,704 | ₩51,141 | ₩51,623 | +0.65% | 19.9만 |
|---|
| 2025.12.03 | ₩51,664 | ₩51,811 | ₩50,685 | ₩51,154 | -0.99% | 28.9만 |
|---|
| 2025.12.02 | ₩51,194 | ₩51,690 | ₩50,766 | ₩51,623 | +0.84% | 17.8만 |
|---|
| 2025.12.01 | ₩50,484 | ₩50,886 | ₩50,471 | ₩50,819 | +0.66% | 12.3만 |
|---|
| 2025.11.28 | ₩50,417 | ₩50,926 | ₩50,417 | ₩50,632 | +0.43% | 11.8만 |
|---|
| 2025.11.26 | ₩49,962 | ₩50,337 | ₩49,948 | ₩50,055 | +0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩49,492 | ₩49,640 | ₩49,117 | ₩49,372 | -0.24% | 26만 |
|---|
| 2025.11.24 | ₩49,694 | ₩49,787 | ₩49,037 | ₩49,506 | -0.38% | 26.3만 |
|---|
| 2025.11.21 | ₩49,010 | ₩49,198 | ₩48,595 | ₩48,742 | -0.55% | 29만 |
|---|
| 2025.11.20 | ₩49,506 | ₩49,814 | ₩48,554 | ₩48,648 | -1.73% | 25.7만 |
|---|
| 2025.11.19 | ₩49,653 | ₩50,189 | ₩48,970 | ₩49,211 | -0.89% | 26.7만 |
|---|
| 2025.11.18 | ₩49,291 | ₩49,720 | ₩48,916 | ₩49,425 | +0.27% | 46.2만 |
|---|
| 2025.11.17 | ₩49,720 | ₩50,216 | ₩49,037 | ₩49,305 | -0.84% | 43.8만 |
|---|
| 2025.11.14 | ₩47,884 | ₩48,715 | ₩47,790 | ₩48,420 | +1.12% | 43.7만 |
|---|
| 2025.11.13 | ₩50,256 | ₩50,256 | ₩48,742 | ₩48,943 | -2.61% | 32.5만 |
|---|
| 2025.11.12 | ₩49,935 | ₩50,524 | ₩49,720 | ₩50,069 | +0.27% | 42만 |
|---|
| 2025.11.11 | ₩48,729 | ₩49,519 | ₩48,541 | ₩49,144 | +0.85% | 27.4만 |
|---|
| 2025.11.10 | ₩49,251 | ₩49,479 | ₩48,608 | ₩48,903 | -0.71% | 41.3만 |
|---|
| 2025.11.07 | ₩48,876 | ₩48,930 | ₩47,978 | ₩48,554 | -0.66% | 70.6만 |
|---|
| 2025.11.06 | ₩48,501 | ₩48,648 | ₩47,884 | ₩48,206 | -0.61% | 18.3만 |
|---|
| 2025.11.05 | ₩46,852 | ₩48,193 | ₩46,799 | ₩47,938 | +2.32% | 21.8만 |
|---|
| 2025.11.04 | ₩47,616 | ₩47,643 | ₩46,866 | ₩46,879 | -1.55% | 40만 |
|---|
| 2025.11.03 | ₩47,134 | ₩48,394 | ₩47,120 | ₩48,327 | +2.53% | 50.1만 |
|---|
| 2025.10.31 | ₩46,343 | ₩47,067 | ₩46,289 | ₩46,785 | +0.95% | 23.7만 |
|---|
| 2025.10.30 | ₩46,102 | ₩47,308 | ₩45,767 | ₩46,745 | +1.40% | 30.2만 |
|---|
| 2025.10.29 | ₩46,102 | ₩46,558 | ₩45,941 | ₩46,142 | +0.09% | 26.9만 |
|---|
| 2025.10.28 | ₩45,566 | ₩46,115 | ₩45,365 | ₩45,861 | +0.65% | 34.4만 |
|---|
| 2025.10.27 | ₩45,767 | ₩45,968 | ₩45,378 | ₩45,673 | -0.20% | 18만 |
|---|
| 2025.10.24 | ₩44,721 | ₩45,378 | ₩44,721 | ₩45,097 | +0.84% | 22.6만 |
|---|
| 2025.10.23 | ₩44,561 | ₩44,829 | ₩44,440 | ₩44,440 | -0.27% | 16.8만 |
|---|
| 2025.10.22 | ₩44,159 | ₩44,534 | ₩43,931 | ₩44,360 | +0.46% | 39.5만 |
|---|
| 2025.10.21 | ₩44,226 | ₩44,547 | ₩43,971 | ₩43,971 | -0.58% | 21만 |
|---|
| 2025.10.20 | ₩44,118 | ₩44,520 | ₩44,038 | ₩44,427 | +0.70% | 18.2만 |
|---|
| 2025.10.17 | ₩43,810 | ₩44,092 | ₩43,435 | ₩43,877 | +0.15% | 29만 |
|---|
| 2025.10.16 | ₩43,636 | ₩44,601 | ₩43,556 | ₩43,917 | +0.64% | 47.7만 |
|---|
| 2025.10.15 | ₩42,296 | ₩43,301 | ₩42,296 | ₩43,207 | +2.15% | 34.6만 |
|---|
| 2025.10.14 | ₩41,264 | ₩42,028 | ₩41,063 | ₩41,693 | +1.04% | 41만 |
|---|
| 2025.10.13 | ₩41,331 | ₩41,626 | ₩41,116 | ₩41,626 | +0.71% | 26.2만 |
|---|
| 2025.10.10 | ₩41,733 | ₩41,947 | ₩40,741 | ₩40,902 | -1.99% | 38.7만 |
|---|