시장 데이터를 불러오는 중
전체 종목
번지 글로벌 과거 주가
Bunge Limited Common Shares · BG · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bunge Limited Common Shares · BG · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,240 | ₩144,508 | ₩137,513 | ₩137,660 | -4.56% | 166.8만 |
| 2026.10.08 | ₩143,315 | ₩145,714 | ₩143,034 | ₩144,481 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,602 | ₩145,044 | ₩139,724 | ₩141,386 | -2.22% | 146.8만 |
| 2026.10.06 | ₩143,195 | ₩144,856 | ₩142,082 | ₩143,824 | +0.44% | 91.6만 |
| 2026.10.05 | ₩142,123 | ₩144,454 | ₩139,804 | ₩143,811 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,841 | ₩144,025 | ₩139,416 | ₩143,007 | +0.82% | 201만 |
| 2026.10.01 | ₩142,913 | ₩143,704 | ₩139,416 | ₩142,860 | -0.04% | 297만 |
| 2026.09.30 | ₩145,084 | ₩146,330 | ₩143,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,315 |
| -1.22% |
| 115.8만 |
| 2026.09.29 | ₩144,280 | ₩146,478 | ₩143,918 | ₩144,910 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,719 | ₩147,737 | ₩145,392 | ₩146,143 | -0.39% | 183.5만 |
|---|
| 2026.09.25 | ₩146,732 | ₩149,158 | ₩144,990 | ₩146,062 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | ₩150,082 | ₩150,779 | ₩147,134 | ₩147,684 | -1.60% | 143.4만 |
|---|
| 2026.09.23 | ₩148,957 | ₩150,913 | ₩147,081 | ₩149,385 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,632 | ₩152,173 | ₩147,362 | ₩147,402 | -2.14% | 204.2만 |
|---|
| 2026.09.21 | ₩154,772 | ₩156,983 | ₩150,082 | ₩150,900 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩159,235 | ₩160,213 | ₩153,861 | ₩154,880 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩154,276 | ₩161,352 | ₩152,762 | ₩159,878 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | ₩161,499 | ₩163,670 | ₩156,273 | ₩156,957 | -2.81% | 181만 |
|---|
| 2026.09.15 | ₩161,834 | ₩165,358 | ₩161,298 | ₩163,161 | +0.82% | 150.8만 |
|---|
| 2026.09.14 | ₩165,961 | ₩168,601 | ₩160,869 | ₩162,451 | -2.12% | 149.4만 |
|---|
| 2026.09.11 | ₩166,618 | ₩167,395 | ₩163,214 | ₩164,032 | -1.55% | 121.2만 |
|---|
| 2026.09.10 | ₩169,620 | ₩170,812 | ₩166,564 | ₩166,953 | -1.57% | 180.1만 |
|---|
| 2026.09.09 | ₩166,497 | ₩169,499 | ₩163,362 | ₩165,492 | -0.60% | 218.3만 |
|---|
| 2026.09.08 | ₩162,920 | ₩169,472 | ₩161,606 | ₩166,015 | +1.90% | 276.9만 |
|---|
| 2026.09.04 | ₩160,856 | ₩160,936 | ₩158,122 | ₩159,074 | -1.11% | 117.5만 |
|---|
| 2026.09.03 | ₩164,595 | ₩164,742 | ₩158,471 | ₩160,963 | -2.21% | 162.2만 |
|---|
| 2026.09.02 | ₩161,070 | ₩166,015 | ₩159,864 | ₩164,635 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩158,109 | ₩162,812 | ₩156,782 | ₩162,196 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,608 | ₩158,578 | ₩147,161 | ₩155,724 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,422 | ₩155,282 | ₩149,814 | ₩154,746 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩151,087 | ₩152,722 | ₩148,635 | ₩149,506 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,474 | ₩152,990 | ₩147,885 | ₩151,757 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩146,049 | ₩150,471 | ₩142,806 | ₩149,694 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,838 | ₩151,838 | ₩146,156 | ₩147,617 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,921 | ₩159,114 | ₩148,421 | ₩151,570 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩153,338 | ₩158,886 | ₩152,762 | ₩156,206 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩154,102 | ₩155,523 | ₩152,467 | ₩152,762 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,705 | ₩154,705 | ₩152,601 | ₩153,245 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,771 | ₩154,813 | ₩151,771 | ₩153,982 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,422 | ₩153,070 | ₩151,141 | ₩152,347 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩150,243 | ₩152,628 | ₩150,243 | ₩151,060 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,382 | ₩151,382 | ₩148,608 | ₩149,747 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩151,087 | ₩152,615 | ₩149,251 | ₩149,546 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,384 | ₩151,757 | ₩145,808 | ₩150,953 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩145,258 | ₩147,885 | ₩144,186 | ₩145,231 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,521 | ₩146,370 | ₩143,570 | ₩146,062 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩147,295 | ₩149,372 | ₩142,605 | ₩142,873 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,595 | ₩145,272 | ₩140,072 | ₩143,020 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩142,056 | ₩142,699 | ₩138,518 | ₩141,238 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,846 | ₩143,436 | ₩139,911 | ₩142,350 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,734 | ₩143,985 | ₩137,767 | ₩140,796 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩151,275 | ₩155,375 | ₩143,798 | ₩144,427 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,653 | ₩160,240 | ₩154,142 | ₩157,278 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,508 | ₩161,137 | ₩156,555 | ₩157,452 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩165,265 | ₩165,425 | ₩162,705 | ₩162,853 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩167,154 | ₩168,508 | ₩163,040 | ₩163,884 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩165,305 | ₩166,739 | ₩164,782 | ₩166,002 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,853 | ₩164,300 | ₩160,923 | ₩162,879 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩160,132 | ₩162,303 | ₩158,069 | ₩161,459 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩157,225 | ₩160,360 | ₩157,010 | ₩159,663 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,617 | ₩157,426 | ₩154,705 | ₩155,215 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,858 | ₩156,796 | ₩153,620 | ₩155,067 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,953 | ₩158,953 | ₩154,813 | ₩156,287 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩155,121 | ₩158,444 | ₩155,027 | ₩157,318 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,762 | ₩155,081 | ₩151,007 | ₩153,191 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩153,070 | ₩155,684 | ₩150,993 | ₩152,253 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩152,240 | ₩156,045 | ₩151,637 | ₩154,411 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,777 | ₩149,479 | ₩145,124 | ₩148,622 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,525 | ₩145,928 | ₩141,868 | ₩145,767 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,957 | ₩143,181 | ₩139,858 | ₩142,659 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,551 | ₩143,208 | ₩139,523 | ₩140,555 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,987 | ₩147,643 | ₩142,685 | ₩143,020 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,796 | ₩149,439 | ₩145,191 | ₩146,196 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩150,256 | ₩151,154 | ₩147,014 | ₩148,126 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,848 | ₩149,506 | ₩145,124 | ₩149,479 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,866 | ₩147,416 | ₩142,042 | ₩146,049 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,426 | ₩150,873 | ₩148,273 | ₩148,555 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,900 | ₩151,556 | ₩147,992 | ₩149,305 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩156,179 | ₩156,179 | ₩149,265 | ₩150,859 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩160,025 | ₩160,119 | ₩153,915 | ₩155,630 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,697 | ₩164,233 | ₩159,985 | ₩160,025 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩167,074 | ₩167,074 | ₩162,075 | ₩164,822 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩168,333 | ₩171,630 | ₩166,350 | ₩170,410 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩173,090 | ₩173,439 | ₩167,864 | ₩167,878 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,772 | ₩174,404 | ₩169,620 | ₩171,804 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩168,213 | ₩170,102 | ₩165,452 | ₩169,754 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,456 | ₩172,782 | ₩167,744 | ₩168,173 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩172,233 | ₩174,203 | ₩168,253 | ₩169,459 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,680 | ₩178,102 | ₩172,903 | ₩173,425 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩174,149 | ₩180,728 | ₩174,002 | ₩176,092 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩173,399 | ₩175,181 | ₩172,246 | ₩173,037 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩166,095 | ₩175,033 | ₩165,131 | ₩174,162 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,452 | ₩167,583 | ₩163,482 | ₩165,224 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,585 | ₩167,181 | ₩162,585 | ₩165,760 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,472 | ₩164,380 | ₩158,511 | ₩162,384 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,829 | ₩164,755 | ₩160,186 | ₩160,936 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩159,328 | ₩162,089 | ₩159,181 | ₩161,754 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,410 | ₩165,399 | ₩159,663 | ₩161,419 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,630 | ₩165,251 | ₩158,645 | ₩160,735 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩165,050 | ₩165,519 | ₩161,057 | ₩163,831 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,626 | ₩167,583 | ₩161,727 | ₩167,020 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,956 | ₩166,189 | ₩162,598 | ₩164,085 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,749 | ₩168,816 | ₩164,688 | ₩165,037 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,692 | ₩171,188 | ₩166,832 | ₩168,869 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,580 | ₩170,786 | ₩167,583 | ₩169,124 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,503 | ₩171,027 | ₩166,591 | ₩169,030 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩167,020 | ₩168,481 | ₩165,921 | ₩167,422 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,878 | ₩168,280 | ₩165,104 | ₩165,827 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,796 | ₩173,546 | ₩167,382 | ₩168,910 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩171,389 | ₩179,469 | ₩171,362 | ₩174,712 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩167,355 | ₩173,050 | ₩165,452 | ₩171,013 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩170,183 | ₩171,777 | ₩166,698 | ₩166,980 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,770 | ₩174,337 | ₩167,221 | ₩170,276 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩164,112 | ₩174,591 | ₩163,482 | ₩169,258 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩169,124 | ₩169,673 | ₩165,908 | ₩169,325 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,824 | ₩168,936 | ₩165,693 | ₩166,216 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩169,379 | ₩169,995 | ₩166,002 | ₩167,369 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩169,258 | ₩170,772 | ₩167,918 | ₩169,405 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩170,263 | ₩170,960 | ₩167,315 | ₩168,534 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,613 | ₩169,044 | ₩164,206 | ₩168,615 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩161,097 | ₩164,126 | ₩160,360 | ₩164,099 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,843 | ₩162,276 | ₩157,774 | ₩159,811 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩161,044 | ₩164,876 | ₩160,441 | ₩164,836 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,849 | ₩165,077 | ₩159,047 | ₩160,802 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩164,045 | ₩167,288 | ₩163,389 | ₩163,925 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,564 | ₩168,601 | ₩163,335 | ₩165,492 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩165,265 | ₩166,913 | ₩163,871 | ₩166,055 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,491 | ₩172,166 | ₩163,710 | ₩164,769 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩161,204 | ₩170,451 | ₩160,816 | ₩170,384 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,791 | ₩172,407 | ₩169,164 | ₩170,223 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩173,171 | ₩176,789 | ₩170,893 | ₩172,152 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩171,027 | ₩173,600 | ₩170,370 | ₩173,425 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩172,072 | ₩173,533 | ₩167,476 | ₩171,951 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩170,129 | ₩173,278 | ₩167,556 | ₩170,451 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,948 | ₩175,516 | ₩168,709 | ₩169,218 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,596 | ₩176,213 | ₩167,570 | ₩172,487 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩169,003 | ₩170,451 | ₩166,940 | ₩168,521 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,541 | ₩169,325 | ₩163,228 | ₩168,039 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,973 | ₩168,159 | ₩162,973 | ₩166,283 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,511 | ₩164,688 | ₩157,881 | ₩161,901 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,715 | ₩165,278 | ₩156,367 | ₩158,323 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩165,224 | ₩166,819 | ₩162,410 | ₩163,536 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,427 | ₩169,794 | ₩165,988 | ₩166,203 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,811 | ₩172,139 | ₩166,712 | ₩168,789 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,600 | ₩168,039 | ₩161,392 | ₩165,653 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩169,285 | ₩170,504 | ₩166,189 | ₩167,141 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,640 | ₩170,384 | ₩162,719 | ₩168,615 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,521 | ₩165,519 | ₩157,935 | ₩164,447 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,876 | ₩166,136 | ₩158,096 | ₩160,467 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩156,340 | ₩160,588 | ₩155,014 | ₩159,181 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,905 | ₩157,412 | ₩150,471 | ₩156,340 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩154,303 | ₩154,303 | ₩149,707 | ₩151,690 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,439 | ₩157,439 | ₩152,829 | ₩154,116 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩158,042 | ₩158,163 | ₩154,933 | ₩156,273 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,861 | ₩162,357 | ₩159,127 | ₩161,620 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩160,092 | ₩162,410 | ₩157,854 | ₩161,673 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,754 | ₩163,965 | ₩158,417 | ₩160,025 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,742 | ₩165,278 | ₩160,534 | ₩162,652 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,652 | ₩164,394 | ₩160,414 | ₩164,166 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩163,375 | ₩166,899 | ₩161,834 | ₩162,571 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,707 | ₩166,002 | ₩162,652 | ₩163,415 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,429 | ₩165,613 | ₩162,504 | ₩165,479 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩163,322 | ₩165,868 | ₩161,245 | ₩163,174 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,482 | ₩164,246 | ₩159,221 | ₩163,322 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,558 | ₩167,208 | ₩161,727 | ₩164,193 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩164,072 | ₩165,144 | ₩161,097 | ₩163,134 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩159,315 | ₩163,737 | ₩158,993 | ₩163,523 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,864 | ₩159,958 | ₩154,344 | ₩158,618 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,590 | ₩159,288 | ₩154,102 | ₩158,993 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,521 | ₩157,385 | ₩151,194 | ₩155,255 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩159,208 | ₩159,436 | ₩151,757 | ₩152,682 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩156,193 | ₩163,000 | ₩155,509 | ₩157,091 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,881 | ₩157,158 | ₩147,804 | ₩156,622 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,524 | ₩152,816 | ₩149,720 | ₩152,735 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩152,266 | ₩153,044 | ₩149,667 | ₩152,601 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,876 | ₩160,240 | ₩153,513 | ₩154,303 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,528 | ₩158,792 | ₩152,735 | ₩154,504 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩152,293 | ₩156,474 | ₩151,824 | ₩155,643 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,762 | ₩153,941 | ₩151,248 | ₩152,615 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,985 | ₩152,762 | ₩149,573 | ₩152,226 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,471 | ₩151,288 | ₩149,171 | ₩150,967 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,402 | ₩150,873 | ₩146,504 | ₩150,176 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,932 | ₩147,898 | ₩142,230 | ₩147,483 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩144,240 | ₩145,834 | ₩143,329 | ₩144,468 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,622 | ₩145,848 | ₩140,622 | ₩145,834 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,464 | ₩142,873 | ₩137,473 | ₩141,319 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,793 | ₩137,499 | ₩134,766 | ₩137,473 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,444 | ₩135,985 | ₩133,453 | ₩135,369 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,541 | ₩134,163 | ₩131,188 | ₩133,989 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,979 | ₩133,037 | ₩123,456 | ₩130,665 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,613 | ₩125,774 | ₩122,116 | ₩124,072 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,855 | ₩127,570 | ₩125,077 | ₩126,444 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,764 | ₩125,158 | ₩121,526 | ₩125,158 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,530 | ₩124,649 | ₩118,860 | ₩124,139 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,932 | ₩120,655 | ₩119,329 | ₩119,369 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,923 | ₩120,923 | ₩119,798 | ₩120,173 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩119,208 | ₩119,918 | ₩118,900 | ₩119,744 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,820 | ₩119,490 | ₩118,418 | ₩119,369 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,409 | ₩119,476 | ₩118,619 | ₩118,846 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,562 | ₩120,830 | ₩118,243 | ₩118,659 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩123,215 | ₩123,657 | ₩119,382 | ₩120,320 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,451 | ₩123,322 | ₩121,687 | ₩122,572 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,367 | ₩125,868 | ₩122,840 | ₩122,907 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩124,220 | ₩125,278 | ₩123,523 | ₩124,501 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩127,222 | ₩127,222 | ₩123,014 | ₩123,630 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩123,242 | ₩124,528 | ₩120,749 | ₩124,072 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,890 | ₩125,935 | ₩122,799 | ₩124,407 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,545 | ₩125,868 | ₩122,277 | ₩124,984 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,826 | ₩123,858 | ₩120,763 | ₩122,612 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,746 | ₩124,166 | ₩121,969 | ₩122,545 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩125,238 | ₩125,426 | ₩122,786 | ₩123,161 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,364 | ₩127,034 | ₩125,439 | ₩125,466 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩128,307 | ₩128,629 | ₩123,818 | ₩126,484 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,580 | ₩130,451 | ₩127,490 | ₩127,691 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩130,143 | ₩130,317 | ₩128,079 | ₩128,709 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩129,178 | ₩130,518 | ₩128,012 | ₩129,205 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩129,272 | ₩130,103 | ₩128,629 | ₩128,736 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,339 | ₩130,397 | ₩128,696 | ₩129,285 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,466 | ₩129,325 | ₩125,037 | ₩129,325 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,632 | ₩127,181 | ₩125,265 | ₩125,305 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,501 | ₩127,744 | ₩124,032 | ₩126,739 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩125,238 | ₩126,779 | ₩124,220 | ₩124,354 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩129,017 | ₩129,620 | ₩122,062 | ₩124,823 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,935 | ₩129,473 | ₩125,211 | ₩128,830 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,422 | ₩129,593 | ₩125,841 | ₩125,922 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩129,312 | ₩130,652 | ₩127,195 | ₩128,655 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,964 | ₩131,845 | ₩128,709 | ₩129,848 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,856 | ₩130,987 | ₩128,106 | ₩129,044 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,503 | ₩129,768 | ₩126,846 | ₩129,245 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩128,267 | ₩128,267 | ₩125,359 | ₩127,396 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,396 | ₩127,610 | ₩125,345 | ₩126,927 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,808 | ₩130,773 | ₩126,096 | ₩126,994 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,515 | ₩132,233 | ₩124,515 | ₩128,066 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,381 | ₩127,758 | ₩122,746 | ₩125,828 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩127,034 | ₩127,034 | ₩124,421 | ₩125,989 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,712 | ₩127,798 | ₩125,640 | ₩126,766 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,575 | ₩129,808 | ₩127,302 | ₩127,490 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩129,312 | ₩130,103 | ₩128,307 | ₩128,776 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,347 | ₩130,237 | ₩127,851 | ₩129,138 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩133,292 | ₩133,399 | ₩128,883 | ₩129,205 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩130,250 | ₩131,121 | ₩129,727 | ₩131,054 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩129,312 | ₩130,237 | ₩127,101 | ₩129,567 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,886 | ₩128,026 | ₩124,997 | ₩127,945 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩130,317 | ₩130,317 | ₩126,551 | ₩126,940 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩131,322 | ₩133,211 | ₩129,513 | ₩130,317 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩127,195 | ₩131,630 | ₩124,206 | ₩130,652 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,962 | ₩131,469 | ₩125,922 | ₩127,744 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,980 | ₩125,211 | ₩118,029 | ₩124,742 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,403 | ₩110,846 | ₩106,009 | ₩110,431 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩108,006 | ₩110,404 | ₩107,416 | ₩108,515 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩109,198 | ₩110,418 | ₩108,140 | ₩108,233 | -0.88% | 138만 |
|---|