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 | ₩144,091 | ₩144,359 | ₩137,371 | ₩137,518 | -4.56% | 166.8만 |
| 2026.10.08 | ₩143,168 | ₩145,564 | ₩142,886 | ₩144,332 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,453 | ₩144,894 | ₩139,580 | ₩141,240 | -2.22% | 146.8만 |
| 2026.10.06 | ₩143,047 | ₩144,707 | ₩141,936 | ₩143,676 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,976 | ₩144,305 | ₩139,660 | ₩143,663 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,695 | ₩143,877 | ₩139,272 | ₩142,860 | +0.82% | 201만 |
| 2026.10.01 | ₩142,766 | ₩143,556 | ₩139,272 | ₩142,712 | -0.04% | 297만 |
| 2026.09.30 | ₩144,935 | ₩146,179 | ₩143,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,168 |
| -1.22% |
| 111.3만 |
| 2026.09.29 | ₩144,131 | ₩146,327 | ₩143,770 | ₩144,761 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,568 | ₩147,585 | ₩145,242 | ₩145,992 | -0.39% | 176.9만 |
|---|
| 2026.09.25 | ₩146,581 | ₩149,004 | ₩144,841 | ₩145,912 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | — | — | — | ₩147,532 | — | — |
|---|
| 2026.09.23 | ₩148,803 | ₩150,758 | ₩146,929 | ₩149,232 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,477 | ₩152,009 | ₩147,224 | ₩147,250 | -2.14% | 203.9만 |
|---|
| 2026.09.21 | ₩154,613 | ₩156,822 | ₩149,928 | ₩150,744 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩159,071 | ₩160,048 | ₩153,703 | ₩154,720 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩154,118 | ₩161,186 | ₩152,605 | ₩159,713 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | — | — | — | ₩156,795 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩162,993 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩162,283 | — | — |
|---|
| 2026.09.02 | ₩160,905 | ₩165,844 | ₩159,700 | ₩164,465 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,946 | ₩162,645 | ₩156,621 | ₩162,029 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,447 | ₩158,415 | ₩147,009 | ₩155,563 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,266 | ₩155,122 | ₩149,660 | ₩154,586 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,932 | ₩152,565 | ₩148,482 | ₩149,352 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,321 | ₩152,833 | ₩147,732 | ₩151,601 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,898 | ₩150,316 | ₩142,659 | ₩149,539 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,681 | ₩151,681 | ₩146,005 | ₩147,465 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,759 | ₩158,950 | ₩148,268 | ₩151,414 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩153,181 | ₩158,723 | ₩152,605 | ₩156,045 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,944 | ₩155,363 | ₩152,310 | ₩152,605 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,546 | ₩154,546 | ₩152,444 | ₩153,087 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,614 | ₩154,653 | ₩151,614 | ₩153,823 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,266 | ₩152,913 | ₩150,985 | ₩152,190 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩150,088 | ₩152,471 | ₩150,088 | ₩150,905 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,226 | ₩151,226 | ₩148,455 | ₩149,593 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,932 | ₩152,458 | ₩149,098 | ₩149,392 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,233 | ₩151,601 | ₩145,657 | ₩150,798 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩145,109 | ₩147,732 | ₩144,038 | ₩145,082 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,372 | ₩146,220 | ₩143,422 | ₩145,912 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩147,143 | ₩149,218 | ₩142,458 | ₩142,726 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,450 | ₩145,122 | ₩139,928 | ₩142,873 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,909 | ₩142,552 | ₩138,375 | ₩141,093 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,699 | ₩143,288 | ₩139,767 | ₩142,204 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,588 | ₩143,837 | ₩137,626 | ₩140,651 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩151,119 | ₩155,215 | ₩143,649 | ₩144,279 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,491 | ₩160,075 | ₩153,984 | ₩157,116 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,342 | ₩160,971 | ₩156,393 | ₩157,290 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩165,094 | ₩165,255 | ₩162,538 | ₩162,685 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,982 | ₩168,334 | ₩162,872 | ₩163,716 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩165,135 | ₩166,567 | ₩164,613 | ₩165,831 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,685 | ₩164,131 | ₩160,757 | ₩162,712 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,967 | ₩162,136 | ₩157,906 | ₩161,293 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩157,063 | ₩160,195 | ₩156,848 | ₩159,499 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,456 | ₩157,263 | ₩154,546 | ₩155,055 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,697 | ₩156,634 | ₩153,462 | ₩154,907 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,789 | ₩158,789 | ₩154,653 | ₩156,126 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,961 | ₩158,281 | ₩154,867 | ₩157,156 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,605 | ₩154,921 | ₩150,851 | ₩153,033 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,913 | ₩155,523 | ₩150,838 | ₩152,096 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩152,083 | ₩155,885 | ₩151,481 | ₩154,251 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,625 | ₩149,325 | ₩144,975 | ₩148,469 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,378 | ₩145,778 | ₩141,722 | ₩145,617 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,812 | ₩143,034 | ₩139,714 | ₩142,512 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,405 | ₩143,060 | ₩139,379 | ₩140,410 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,835 | ₩147,491 | ₩142,538 | ₩142,873 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,643 | ₩149,285 | ₩145,042 | ₩146,046 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩150,102 | ₩150,999 | ₩146,862 | ₩147,973 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,698 | ₩149,352 | ₩144,975 | ₩149,325 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,715 | ₩147,264 | ₩141,896 | ₩145,898 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,272 | ₩150,717 | ₩148,121 | ₩148,402 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,744 | ₩151,400 | ₩147,839 | ₩149,151 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩156,018 | ₩156,018 | ₩149,111 | ₩150,704 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,860 | ₩159,954 | ₩153,756 | ₩155,470 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,528 | ₩164,064 | ₩159,820 | ₩159,860 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,902 | ₩166,902 | ₩161,909 | ₩164,653 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩168,160 | ₩171,453 | ₩166,179 | ₩170,235 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,912 | ₩173,260 | ₩167,691 | ₩167,705 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,596 | ₩174,224 | ₩169,445 | ₩171,627 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩168,039 | ₩169,927 | ₩165,282 | ₩169,579 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,279 | ₩172,604 | ₩167,571 | ₩167,999 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩172,055 | ₩174,023 | ₩168,080 | ₩169,284 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,501 | ₩177,919 | ₩172,725 | ₩173,247 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,970 | ₩180,542 | ₩173,822 | ₩175,911 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩173,220 | ₩175,000 | ₩172,069 | ₩172,859 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,924 | ₩174,853 | ₩164,961 | ₩173,983 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,282 | ₩167,410 | ₩163,314 | ₩165,054 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,417 | ₩167,009 | ₩162,417 | ₩165,590 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,306 | ₩164,211 | ₩158,348 | ₩162,216 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,664 | ₩164,586 | ₩160,021 | ₩160,771 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩159,164 | ₩161,922 | ₩159,017 | ₩161,587 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,243 | ₩165,228 | ₩159,499 | ₩161,253 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,461 | ₩165,081 | ₩158,482 | ₩160,570 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,880 | ₩165,349 | ₩160,891 | ₩163,662 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,456 | ₩167,410 | ₩161,560 | ₩166,848 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,787 | ₩166,018 | ₩162,431 | ₩163,916 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,575 | ₩168,642 | ₩164,519 | ₩164,867 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,516 | ₩171,011 | ₩166,661 | ₩168,695 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,405 | ₩170,610 | ₩167,410 | ₩168,950 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,330 | ₩170,851 | ₩166,420 | ₩168,856 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,848 | ₩168,307 | ₩165,750 | ₩167,250 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,705 | ₩168,106 | ₩164,934 | ₩165,657 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,618 | ₩173,367 | ₩167,210 | ₩168,736 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩171,212 | ₩179,284 | ₩171,185 | ₩174,532 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩167,183 | ₩172,872 | ₩165,282 | ₩170,837 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩170,007 | ₩171,600 | ₩166,527 | ₩166,808 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,598 | ₩174,157 | ₩167,049 | ₩170,101 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,943 | ₩174,411 | ₩163,314 | ₩169,084 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,950 | ₩169,499 | ₩165,737 | ₩169,151 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,651 | ₩168,762 | ₩165,523 | ₩166,045 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩169,204 | ₩169,820 | ₩165,831 | ₩167,196 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩169,084 | ₩170,596 | ₩167,745 | ₩169,231 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩170,088 | ₩170,784 | ₩167,143 | ₩168,361 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,443 | ₩168,869 | ₩164,037 | ₩168,441 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,931 | ₩163,957 | ₩160,195 | ₩163,930 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,677 | ₩162,109 | ₩157,611 | ₩159,646 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,878 | ₩164,706 | ₩160,275 | ₩164,666 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,679 | ₩164,907 | ₩158,883 | ₩160,637 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,876 | ₩167,116 | ₩163,220 | ₩163,756 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,393 | ₩168,428 | ₩163,167 | ₩165,322 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩165,094 | ₩166,741 | ₩163,702 | ₩165,884 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,315 | ₩171,988 | ₩163,542 | ₩164,599 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩161,038 | ₩170,275 | ₩160,650 | ₩170,208 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,614 | ₩172,229 | ₩168,990 | ₩170,047 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,992 | ₩176,607 | ₩170,717 | ₩171,975 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,851 | ₩173,421 | ₩170,195 | ₩173,247 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,895 | ₩173,354 | ₩167,303 | ₩171,774 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,954 | ₩173,100 | ₩167,384 | ₩170,275 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,769 | ₩175,335 | ₩168,535 | ₩169,043 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,424 | ₩176,031 | ₩167,397 | ₩172,310 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,829 | ₩170,275 | ₩166,768 | ₩168,347 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,372 | ₩169,151 | ₩163,060 | ₩167,865 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,805 | ₩167,986 | ₩162,805 | ₩166,112 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,348 | ₩164,519 | ₩157,719 | ₩161,734 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,546 | ₩165,108 | ₩156,206 | ₩158,160 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩165,054 | ₩166,647 | ₩162,243 | ₩163,368 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,254 | ₩169,619 | ₩165,817 | ₩166,032 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,638 | ₩171,962 | ₩166,540 | ₩168,615 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,429 | ₩167,865 | ₩161,226 | ₩165,483 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩169,110 | ₩170,329 | ₩166,018 | ₩166,969 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,469 | ₩170,208 | ₩162,551 | ₩168,441 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,356 | ₩165,349 | ₩157,772 | ₩164,278 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,706 | ₩165,965 | ₩157,933 | ₩160,302 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩156,179 | ₩160,423 | ₩154,854 | ₩159,017 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,748 | ₩157,250 | ₩150,316 | ₩156,179 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩154,144 | ₩154,144 | ₩149,553 | ₩151,534 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,277 | ₩157,277 | ₩152,672 | ₩153,957 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,879 | ₩158,000 | ₩154,774 | ₩156,112 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,694 | ₩162,190 | ₩158,964 | ₩161,453 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,927 | ₩162,243 | ₩157,692 | ₩161,507 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,587 | ₩163,796 | ₩158,254 | ₩159,860 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,572 | ₩165,108 | ₩160,369 | ₩162,484 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,484 | ₩164,224 | ₩160,249 | ₩163,997 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩163,207 | ₩166,728 | ₩161,668 | ₩162,404 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,536 | ₩165,831 | ₩162,484 | ₩163,247 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,261 | ₩165,443 | ₩162,337 | ₩165,309 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩163,153 | ₩165,697 | ₩161,079 | ₩163,006 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,314 | ₩164,077 | ₩159,057 | ₩163,153 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,390 | ₩167,035 | ₩161,560 | ₩164,024 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,903 | ₩164,974 | ₩160,931 | ₩162,966 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩159,151 | ₩163,568 | ₩158,830 | ₩163,354 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,700 | ₩159,793 | ₩154,185 | ₩158,455 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,429 | ₩159,124 | ₩153,944 | ₩158,830 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,364 | ₩157,223 | ₩151,039 | ₩155,095 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩159,044 | ₩159,271 | ₩151,601 | ₩152,525 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩156,032 | ₩162,832 | ₩155,349 | ₩156,929 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,727 | ₩156,996 | ₩147,652 | ₩156,460 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,369 | ₩152,659 | ₩149,566 | ₩152,578 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩152,110 | ₩152,886 | ₩149,513 | ₩152,444 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,715 | ₩160,075 | ₩153,355 | ₩154,144 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,367 | ₩158,629 | ₩152,578 | ₩154,345 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩152,136 | ₩156,313 | ₩151,668 | ₩155,483 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,605 | ₩153,783 | ₩151,092 | ₩152,458 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,829 | ₩152,605 | ₩149,419 | ₩152,070 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,316 | ₩151,132 | ₩149,017 | ₩150,811 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,250 | ₩150,717 | ₩146,354 | ₩150,021 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,783 | ₩147,746 | ₩142,083 | ₩147,331 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩144,091 | ₩145,684 | ₩143,181 | ₩144,319 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,477 | ₩145,698 | ₩140,477 | ₩145,684 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,322 | ₩142,726 | ₩137,331 | ₩141,173 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,654 | ₩137,358 | ₩134,627 | ₩137,331 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,306 | ₩135,845 | ₩133,315 | ₩135,229 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,405 | ₩134,025 | ₩131,053 | ₩133,851 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,851 | ₩132,900 | ₩123,329 | ₩130,531 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,484 | ₩125,645 | ₩121,990 | ₩123,945 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,725 | ₩127,439 | ₩124,949 | ₩126,314 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,637 | ₩125,029 | ₩121,401 | ₩125,029 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,407 | ₩124,520 | ₩118,737 | ₩124,012 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,808 | ₩120,531 | ₩119,206 | ₩119,246 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,799 | ₩120,799 | ₩119,674 | ₩120,049 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩119,085 | ₩119,795 | ₩118,778 | ₩119,621 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,697 | ₩119,367 | ₩118,296 | ₩119,246 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,286 | ₩119,353 | ₩118,496 | ₩118,724 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,437 | ₩120,705 | ₩118,122 | ₩118,537 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩123,088 | ₩123,530 | ₩119,259 | ₩120,196 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,325 | ₩123,195 | ₩121,562 | ₩122,445 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,239 | ₩125,738 | ₩122,713 | ₩122,780 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩124,092 | ₩125,149 | ₩123,396 | ₩124,373 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩127,090 | ₩127,090 | ₩122,887 | ₩123,503 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩123,115 | ₩124,400 | ₩120,625 | ₩123,945 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,761 | ₩125,805 | ₩122,673 | ₩124,279 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,419 | ₩125,738 | ₩122,151 | ₩124,855 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,700 | ₩123,730 | ₩120,638 | ₩122,486 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,619 | ₩124,038 | ₩121,843 | ₩122,419 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩125,109 | ₩125,297 | ₩122,660 | ₩123,034 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,234 | ₩126,903 | ₩125,310 | ₩125,337 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩128,175 | ₩128,496 | ₩123,690 | ₩126,354 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,446 | ₩130,317 | ₩127,358 | ₩127,559 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩130,009 | ₩130,183 | ₩127,947 | ₩128,576 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩129,045 | ₩130,384 | ₩127,880 | ₩129,072 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩129,139 | ₩129,969 | ₩128,496 | ₩128,603 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,206 | ₩130,263 | ₩128,563 | ₩129,152 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,337 | ₩129,192 | ₩124,908 | ₩129,192 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,501 | ₩127,050 | ₩125,136 | ₩125,176 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,373 | ₩127,613 | ₩123,905 | ₩126,609 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩125,109 | ₩126,649 | ₩124,092 | ₩124,226 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,884 | ₩129,487 | ₩121,937 | ₩124,694 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,805 | ₩129,339 | ₩125,083 | ₩128,697 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,291 | ₩129,460 | ₩125,712 | ₩125,792 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩129,179 | ₩130,517 | ₩127,064 | ₩128,523 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,831 | ₩131,709 | ₩128,576 | ₩129,714 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,724 | ₩130,852 | ₩127,974 | ₩128,911 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,372 | ₩129,634 | ₩126,716 | ₩129,112 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩128,135 | ₩128,135 | ₩125,230 | ₩127,265 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,265 | ₩127,479 | ₩125,216 | ₩126,796 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,674 | ₩130,638 | ₩125,966 | ₩126,863 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,386 | ₩132,097 | ₩124,386 | ₩127,934 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,253 | ₩127,626 | ₩122,619 | ₩125,698 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,903 | ₩126,903 | ₩124,293 | ₩125,859 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,582 | ₩127,666 | ₩125,511 | ₩126,635 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,443 | ₩129,674 | ₩127,171 | ₩127,358 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩129,179 | ₩129,969 | ₩128,175 | ₩128,643 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,215 | ₩130,102 | ₩127,720 | ₩129,005 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩133,155 | ₩133,262 | ₩128,750 | ₩129,072 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩130,116 | ₩130,986 | ₩129,594 | ₩130,919 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩129,179 | ₩130,102 | ₩126,970 | ₩129,433 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,756 | ₩127,894 | ₩124,868 | ₩127,813 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩130,183 | ₩130,183 | ₩126,421 | ₩126,809 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩131,187 | ₩133,074 | ₩129,380 | ₩130,183 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩127,064 | ₩131,495 | ₩124,079 | ₩130,517 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,832 | ₩131,334 | ₩125,792 | ₩127,613 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,858 | ₩125,083 | ₩117,907 | ₩124,614 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,292 | ₩110,732 | ₩105,900 | ₩110,317 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,894 | ₩110,291 | ₩107,305 | ₩108,403 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩109,086 | ₩110,304 | ₩108,028 | ₩108,122 | -0.88% | 138만 |
|---|
| 2025.10.09 | ₩110,732 | ₩112,446 | ₩108,537 | ₩108,791 | -1.75% | 165.2만 |
|---|
| 2025.10.08 | ₩112,312 | ₩113,115 | ₩109,059 | ₩110,357 | -1.74% | 131.9만 |
|---|
| 2025.10.07 | ₩112,499 | ₩114,347 | ₩112,004 | ₩112,473 | -0.02% | 144.8만 |
|---|
| 2025.10.06 | ₩112,044 | ₩113,624 | ₩111,321 | ₩112,620 | +0.51% | 122.1만 |
|---|
| 2025.10.03 | ₩111,094 | ₩112,647 | ₩110,357 | ₩112,406 | +1.18% | 99.1만 |
|---|
| 2025.10.02 | ₩110,371 | ₩112,044 | ₩109,287 | ₩111,134 | +0.69% | 157.8만 |
|---|
| 2025.10.01 | ₩109,193 | ₩110,491 | ₩108,684 | ₩110,424 | +1.13% | 162.7만 |
|---|
| 2025.09.30 | ₩110,250 | ₩110,438 | ₩108,122 | ₩108,765 | -1.35% | 164.9만 |
|---|
| 2025.09.29 | ₩109,983 | ₩110,625 | ₩107,252 | ₩110,344 | +0.33% | 184.2만 |
|---|
| 2025.09.26 | ₩106,997 | ₩109,795 | ₩106,449 | ₩109,728 | +2.55% | 229.7만 |
|---|
| 2025.09.25 | ₩106,288 | ₩107,332 | ₩105,512 | ₩106,275 | -0.01% | 155.2만 |
|---|
| 2025.09.24 | ₩105,418 | ₩107,198 | ₩105,123 | ₩105,739 | +0.30% | 170.8만 |
|---|
| 2025.09.23 | ₩103,959 | ₩106,730 | ₩103,878 | ₩105,030 | +1.03% | 184.2만 |
|---|
| 2025.09.22 | ₩105,659 | ₩105,886 | ₩101,750 | ₩103,263 | -2.27% | 206.2만 |
|---|
| 2025.09.19 | ₩107,011 | ₩107,225 | ₩105,940 | ₩105,980 | -0.96% | 470.8만 |
|---|
| 2025.09.18 | ₩108,296 | ₩108,590 | ₩106,315 | ₩106,957 | -1.24% | 162.6만 |
|---|
| 2025.09.17 | ₩111,683 | ₩112,218 | ₩107,560 | ₩107,640 | -3.62% | 188만 |
|---|
| 2025.09.16 | ₩107,814 | ₩112,566 | ₩106,529 | ₩112,031 | +3.91% | 243만 |
|---|
| 2025.09.15 | ₩109,661 | ₩109,862 | ₩107,453 | ₩107,493 | -1.98% | 159.3만 |
|---|
| 2025.09.12 | ₩109,380 | ₩109,902 | ₩108,724 | ₩109,260 | -0.11% | 120.1만 |
|---|
| 2025.09.11 | ₩109,876 | ₩110,612 | ₩108,778 | ₩109,688 | -0.17% | 106.8만 |
|---|
| 2025.09.10 | ₩111,950 | ₩112,553 | ₩105,230 | ₩110,224 | -1.54% | 308.4만 |
|---|
| 2025.09.09 | ₩113,115 | ₩113,865 | ₩112,432 | ₩112,647 | -0.41% | 169.4만 |
|---|
| 2025.09.08 | ₩112,914 | ₩114,199 | ₩111,107 | ₩112,901 | -0.01% | 251만 |
|---|
| 2025.09.05 | ₩108,376 | ₩112,954 | ₩108,376 | ₩112,888 | +4.16% | 198.2만 |
|---|
| 2025.09.04 | ₩108,590 | ₩109,675 | ₩107,720 | ₩108,604 | +0.01% | 155만 |
|---|
| 2025.09.03 | ₩108,550 | ₩109,193 | ₩107,386 | ₩108,738 | +0.17% | 194.6만 |
|---|
| 2025.09.02 | ₩111,937 | ₩112,968 | ₩107,734 | ₩108,992 | -2.63% | 371만 |
|---|
| 2025.08.29 | ₩112,606 | ₩113,905 | ₩112,446 | ₩112,740 | +0.12% | 142.5만 |
|---|
| 2025.08.28 | ₩113,436 | ₩113,878 | ₩112,339 | ₩113,289 | -0.13% | 137.4만 |
|---|