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 | ₩143,676 | ₩143,943 | ₩136,975 | ₩137,122 | -4.56% | 166.8만 |
| 2026.10.08 | ₩142,755 | ₩145,144 | ₩142,474 | ₩143,916 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,036 | ₩144,477 | ₩139,178 | ₩140,833 | -2.22% | 146.8만 |
| 2026.10.06 | ₩142,635 | ₩144,290 | ₩141,527 | ₩143,262 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,567 | ₩143,889 | ₩139,258 | ₩143,249 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,286 | ₩143,462 | ₩138,871 | ₩142,448 | +0.82% | 201만 |
| 2026.10.01 | ₩142,354 | ₩143,142 | ₩138,871 | ₩142,301 | -0.04% | 297만 |
| 2026.09.30 | ₩144,517 | ₩145,758 | ₩142,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,755 |
| -1.22% |
| 115.8만 |
| 2026.09.29 | ₩143,716 | ₩145,905 | ₩143,355 | ₩144,343 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,145 | ₩147,159 | ₩144,824 | ₩145,571 | -0.39% | 183.5만 |
|---|
| 2026.09.25 | ₩146,158 | ₩148,574 | ₩144,423 | ₩145,491 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | ₩149,495 | ₩150,189 | ₩146,559 | ₩147,106 | -1.60% | 143.4만 |
|---|
| 2026.09.23 | ₩148,374 | ₩150,323 | ₩146,505 | ₩148,801 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,043 | ₩151,578 | ₩146,786 | ₩146,826 | -2.14% | 204.2만 |
|---|
| 2026.09.21 | ₩154,167 | ₩156,369 | ₩149,495 | ₩150,310 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩158,612 | ₩159,586 | ₩153,259 | ₩154,274 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩153,673 | ₩160,721 | ₩152,165 | ₩159,253 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | ₩160,868 | ₩163,030 | ₩155,662 | ₩156,343 | -2.81% | 181만 |
|---|
| 2026.09.15 | ₩161,201 | ₩164,712 | ₩160,667 | ₩162,523 | +0.82% | 150.8만 |
|---|
| 2026.09.14 | ₩165,313 | ₩167,942 | ₩160,240 | ₩161,815 | -2.12% | 149.4만 |
|---|
| 2026.09.11 | ₩165,967 | ₩166,741 | ₩162,576 | ₩163,390 | -1.55% | 121.2만 |
|---|
| 2026.09.10 | ₩168,956 | ₩170,144 | ₩165,913 | ₩166,300 | -1.57% | 180.1만 |
|---|
| 2026.09.09 | ₩165,846 | ₩168,836 | ₩162,723 | ₩164,845 | -0.60% | 218.3만 |
|---|
| 2026.09.08 | ₩162,283 | ₩168,810 | ₩160,974 | ₩165,366 | +1.90% | 276.9만 |
|---|
| 2026.09.04 | ₩160,227 | ₩160,307 | ₩157,504 | ₩158,452 | -1.11% | 117.5만 |
|---|
| 2026.09.03 | ₩163,951 | ₩164,098 | ₩157,851 | ₩160,334 | -2.21% | 162.2만 |
|---|
| 2026.09.02 | ₩160,441 | ₩165,366 | ₩159,239 | ₩163,991 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,491 | ₩162,176 | ₩156,169 | ₩161,562 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩155,996 | ₩157,958 | ₩146,586 | ₩155,115 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩150,830 | ₩154,674 | ₩149,228 | ₩154,140 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,496 | ₩152,125 | ₩148,054 | ₩148,921 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩147,894 | ₩152,392 | ₩147,306 | ₩151,164 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,478 | ₩149,882 | ₩142,248 | ₩149,108 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,244 | ₩151,244 | ₩145,584 | ₩147,039 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,304 | ₩158,492 | ₩147,840 | ₩150,977 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩152,739 | ₩158,265 | ₩152,165 | ₩155,595 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,500 | ₩154,915 | ₩151,871 | ₩152,165 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,100 | ₩154,100 | ₩152,005 | ₩152,645 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,177 | ₩154,207 | ₩151,177 | ₩153,380 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩150,830 | ₩152,472 | ₩150,550 | ₩151,751 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩149,656 | ₩152,031 | ₩149,656 | ₩150,470 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩150,790 | ₩150,790 | ₩148,027 | ₩149,162 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,496 | ₩152,018 | ₩148,668 | ₩148,961 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩145,811 | ₩151,164 | ₩145,237 | ₩150,363 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩144,690 | ₩147,306 | ₩143,622 | ₩144,663 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩143,956 | ₩145,798 | ₩143,008 | ₩145,491 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩146,719 | ₩148,788 | ₩142,047 | ₩142,314 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,045 | ₩144,704 | ₩139,525 | ₩142,461 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,500 | ₩142,141 | ₩137,976 | ₩140,686 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,288 | ₩142,875 | ₩139,364 | ₩141,794 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,180 | ₩143,422 | ₩137,229 | ₩140,245 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩150,683 | ₩154,768 | ₩143,235 | ₩143,863 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,037 | ₩159,613 | ₩153,540 | ₩156,663 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩159,880 | ₩160,507 | ₩155,942 | ₩156,837 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩164,618 | ₩164,779 | ₩162,069 | ₩162,216 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,500 | ₩167,849 | ₩162,403 | ₩163,244 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩164,658 | ₩166,087 | ₩164,138 | ₩165,353 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,216 | ₩163,657 | ₩160,294 | ₩162,243 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,506 | ₩161,669 | ₩157,451 | ₩160,828 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩156,610 | ₩159,733 | ₩156,396 | ₩159,039 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,008 | ₩156,810 | ₩154,100 | ₩154,608 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,248 | ₩156,183 | ₩153,019 | ₩154,461 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,332 | ₩158,332 | ₩154,207 | ₩155,675 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,514 | ₩157,824 | ₩154,421 | ₩156,703 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,165 | ₩154,474 | ₩150,416 | ₩152,592 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,472 | ₩155,075 | ₩150,403 | ₩151,658 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩151,644 | ₩155,435 | ₩151,044 | ₩153,807 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,200 | ₩148,895 | ₩144,557 | ₩148,040 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩141,967 | ₩145,358 | ₩141,313 | ₩145,197 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,406 | ₩142,621 | ₩139,311 | ₩142,101 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩141,994 | ₩142,648 | ₩138,977 | ₩140,005 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,412 | ₩147,066 | ₩142,127 | ₩142,461 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,214 | ₩148,855 | ₩144,623 | ₩145,624 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩149,669 | ₩150,563 | ₩146,439 | ₩147,547 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,277 | ₩148,921 | ₩144,557 | ₩148,895 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,292 | ₩146,839 | ₩141,487 | ₩145,478 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩148,841 | ₩150,283 | ₩147,693 | ₩147,974 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,310 | ₩150,964 | ₩147,413 | ₩148,721 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩155,569 | ₩155,569 | ₩148,681 | ₩150,270 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,399 | ₩159,493 | ₩153,313 | ₩155,021 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,057 | ₩163,591 | ₩159,359 | ₩159,399 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,420 | ₩166,420 | ₩161,442 | ₩164,178 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩167,675 | ₩170,959 | ₩165,700 | ₩169,744 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,414 | ₩172,761 | ₩167,208 | ₩167,221 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,104 | ₩173,722 | ₩168,956 | ₩171,132 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩167,555 | ₩169,437 | ₩164,805 | ₩169,090 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩170,785 | ₩172,107 | ₩167,088 | ₩167,515 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩171,559 | ₩173,521 | ₩167,595 | ₩168,796 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,001 | ₩177,406 | ₩172,227 | ₩172,747 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,468 | ₩180,022 | ₩173,321 | ₩175,403 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩172,721 | ₩174,496 | ₩171,573 | ₩172,360 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,446 | ₩174,349 | ₩164,485 | ₩173,481 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩164,805 | ₩166,928 | ₩162,843 | ₩164,578 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩161,949 | ₩166,527 | ₩161,949 | ₩165,112 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩160,841 | ₩163,737 | ₩157,891 | ₩161,749 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,200 | ₩164,111 | ₩159,560 | ₩160,307 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩158,705 | ₩161,455 | ₩158,559 | ₩161,121 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩161,775 | ₩164,752 | ₩159,039 | ₩160,788 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩162,990 | ₩164,605 | ₩158,025 | ₩160,107 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,405 | ₩164,872 | ₩160,427 | ₩163,190 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩164,979 | ₩166,928 | ₩161,095 | ₩166,367 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,311 | ₩165,539 | ₩161,962 | ₩163,444 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,089 | ₩168,156 | ₩164,044 | ₩164,392 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,024 | ₩170,518 | ₩166,180 | ₩168,209 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩168,916 | ₩170,118 | ₩166,928 | ₩168,463 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩166,848 | ₩170,358 | ₩165,940 | ₩168,369 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,367 | ₩167,822 | ₩165,272 | ₩166,767 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,221 | ₩167,622 | ₩164,458 | ₩165,179 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,120 | ₩172,867 | ₩166,727 | ₩168,249 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩170,718 | ₩178,767 | ₩170,692 | ₩174,029 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩166,701 | ₩172,373 | ₩164,805 | ₩170,345 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩169,517 | ₩171,105 | ₩166,047 | ₩166,327 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,114 | ₩173,655 | ₩166,567 | ₩169,610 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,471 | ₩173,908 | ₩162,843 | ₩168,596 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,463 | ₩169,010 | ₩165,259 | ₩168,663 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,168 | ₩168,276 | ₩165,046 | ₩165,566 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩168,716 | ₩169,330 | ₩165,353 | ₩166,714 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩168,596 | ₩170,104 | ₩167,261 | ₩168,743 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩169,597 | ₩170,291 | ₩166,661 | ₩167,875 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩164,965 | ₩168,382 | ₩163,564 | ₩167,955 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,467 | ₩163,484 | ₩159,733 | ₩163,457 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,214 | ₩161,642 | ₩157,157 | ₩159,186 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,414 | ₩164,231 | ₩159,813 | ₩164,191 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,205 | ₩164,432 | ₩158,425 | ₩160,174 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,404 | ₩166,634 | ₩162,750 | ₩163,284 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩165,913 | ₩167,942 | ₩162,696 | ₩164,845 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩164,618 | ₩166,260 | ₩163,230 | ₩165,406 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩169,824 | ₩171,493 | ₩163,070 | ₩164,125 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩160,574 | ₩169,784 | ₩160,187 | ₩169,717 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,119 | ₩171,733 | ₩168,503 | ₩169,557 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,494 | ₩176,098 | ₩170,224 | ₩171,479 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,358 | ₩172,921 | ₩169,704 | ₩172,747 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,399 | ₩172,854 | ₩166,821 | ₩171,279 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,464 | ₩172,600 | ₩166,901 | ₩169,784 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,268 | ₩174,829 | ₩168,049 | ₩168,556 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩166,941 | ₩175,524 | ₩166,914 | ₩171,813 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,342 | ₩169,784 | ₩166,287 | ₩167,862 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩163,898 | ₩168,663 | ₩162,590 | ₩167,381 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,336 | ₩167,502 | ₩162,336 | ₩165,633 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩157,891 | ₩164,044 | ₩157,264 | ₩161,268 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,071 | ₩164,632 | ₩155,755 | ₩157,704 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩164,578 | ₩166,167 | ₩161,775 | ₩162,897 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩167,769 | ₩169,130 | ₩165,339 | ₩165,553 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,155 | ₩171,466 | ₩166,060 | ₩168,129 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩164,952 | ₩167,381 | ₩160,761 | ₩165,006 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩168,623 | ₩169,837 | ₩165,539 | ₩166,487 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩164,992 | ₩169,717 | ₩162,082 | ₩167,955 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩159,893 | ₩164,872 | ₩157,317 | ₩163,804 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,231 | ₩165,486 | ₩157,477 | ₩159,840 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩155,729 | ₩159,960 | ₩154,407 | ₩158,559 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,311 | ₩156,797 | ₩149,882 | ₩155,729 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩153,700 | ₩153,700 | ₩149,122 | ₩151,097 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩156,823 | ₩156,823 | ₩152,232 | ₩153,513 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,424 | ₩157,544 | ₩154,327 | ₩155,662 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,228 | ₩161,722 | ₩158,505 | ₩160,988 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,466 | ₩161,775 | ₩157,237 | ₩161,041 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,121 | ₩163,324 | ₩157,798 | ₩159,399 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,098 | ₩164,632 | ₩159,907 | ₩162,016 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,016 | ₩163,751 | ₩159,787 | ₩163,524 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩162,736 | ₩166,247 | ₩161,201 | ₩161,936 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,059 | ₩165,353 | ₩162,016 | ₩162,776 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩162,790 | ₩164,965 | ₩161,869 | ₩164,832 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩162,683 | ₩165,219 | ₩160,614 | ₩162,536 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩162,843 | ₩163,604 | ₩158,599 | ₩162,683 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩161,922 | ₩166,554 | ₩161,095 | ₩163,551 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,430 | ₩164,498 | ₩160,467 | ₩162,496 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩158,692 | ₩163,097 | ₩158,372 | ₩162,883 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,239 | ₩159,333 | ₩153,740 | ₩157,998 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩154,981 | ₩158,665 | ₩153,500 | ₩158,372 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩151,925 | ₩156,770 | ₩150,603 | ₩154,648 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩158,585 | ₩158,812 | ₩151,164 | ₩152,085 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩155,582 | ₩162,363 | ₩154,901 | ₩156,476 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,295 | ₩156,543 | ₩147,226 | ₩156,009 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩149,936 | ₩152,218 | ₩149,135 | ₩152,138 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩151,671 | ₩152,445 | ₩149,082 | ₩152,005 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,263 | ₩159,613 | ₩152,912 | ₩153,700 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩155,916 | ₩158,171 | ₩152,138 | ₩153,900 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩151,698 | ₩155,862 | ₩151,231 | ₩155,035 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,165 | ₩153,340 | ₩150,657 | ₩152,018 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,391 | ₩152,165 | ₩148,988 | ₩151,631 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩149,882 | ₩150,697 | ₩148,588 | ₩150,376 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩146,826 | ₩150,283 | ₩145,931 | ₩149,589 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,369 | ₩147,320 | ₩141,674 | ₩146,906 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩143,676 | ₩145,264 | ₩142,768 | ₩143,903 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,072 | ₩145,277 | ₩140,072 | ₩145,264 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩137,923 | ₩142,314 | ₩136,935 | ₩140,766 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,266 | ₩136,962 | ₩134,239 | ₩136,935 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩133,918 | ₩135,453 | ₩132,931 | ₩134,839 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,023 | ₩133,638 | ₩130,675 | ₩133,465 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,494 | ₩132,517 | ₩122,973 | ₩130,154 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,122 | ₩125,282 | ₩121,638 | ₩123,587 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,363 | ₩127,071 | ₩124,588 | ₩125,950 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,280 | ₩124,668 | ₩121,051 | ₩124,668 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,062 | ₩124,161 | ₩118,395 | ₩123,654 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,463 | ₩120,184 | ₩118,862 | ₩118,902 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,451 | ₩120,451 | ₩119,329 | ₩119,703 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩118,742 | ₩119,449 | ₩118,435 | ₩119,276 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,355 | ₩119,022 | ₩117,955 | ₩118,902 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩118,942 | ₩119,009 | ₩118,155 | ₩118,382 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,090 | ₩120,357 | ₩117,781 | ₩118,195 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩122,733 | ₩123,173 | ₩118,916 | ₩119,850 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩121,972 | ₩122,840 | ₩121,211 | ₩122,092 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩123,881 | ₩125,376 | ₩122,359 | ₩122,426 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩123,734 | ₩124,789 | ₩123,040 | ₩124,014 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩126,724 | ₩126,724 | ₩122,533 | ₩123,147 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩122,760 | ₩124,041 | ₩120,277 | ₩123,587 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,401 | ₩125,443 | ₩122,319 | ₩123,921 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,066 | ₩125,376 | ₩121,799 | ₩124,495 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,346 | ₩123,374 | ₩120,290 | ₩122,132 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,266 | ₩123,681 | ₩121,492 | ₩122,066 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩124,749 | ₩124,935 | ₩122,306 | ₩122,680 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩125,870 | ₩126,537 | ₩124,949 | ₩124,975 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩127,805 | ₩128,126 | ₩123,334 | ₩125,990 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,073 | ₩129,941 | ₩126,991 | ₩127,191 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩129,634 | ₩129,807 | ₩127,578 | ₩128,206 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩128,673 | ₩130,008 | ₩127,512 | ₩128,699 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩128,766 | ₩129,594 | ₩128,126 | ₩128,232 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩128,833 | ₩129,887 | ₩128,192 | ₩128,780 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩124,975 | ₩128,820 | ₩124,548 | ₩128,820 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,137 | ₩126,684 | ₩124,775 | ₩124,815 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,014 | ₩127,245 | ₩123,547 | ₩126,243 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩124,749 | ₩126,284 | ₩123,734 | ₩123,868 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,513 | ₩129,113 | ₩121,585 | ₩124,335 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,443 | ₩128,966 | ₩124,722 | ₩128,326 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩126,924 | ₩129,087 | ₩125,349 | ₩125,429 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩128,806 | ₩130,141 | ₩126,697 | ₩128,152 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,459 | ₩131,329 | ₩128,206 | ₩129,340 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,352 | ₩130,475 | ₩127,605 | ₩128,539 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,004 | ₩129,260 | ₩126,350 | ₩128,740 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩127,765 | ₩127,765 | ₩124,869 | ₩126,898 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩126,898 | ₩127,111 | ₩124,855 | ₩126,430 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,300 | ₩130,261 | ₩125,603 | ₩126,497 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,028 | ₩131,716 | ₩124,028 | ₩127,565 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩123,894 | ₩127,258 | ₩122,266 | ₩125,336 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,537 | ₩126,537 | ₩123,934 | ₩125,496 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,217 | ₩127,298 | ₩125,149 | ₩126,270 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,072 | ₩129,300 | ₩126,804 | ₩126,991 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩128,806 | ₩129,594 | ₩127,805 | ₩128,272 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩127,845 | ₩129,727 | ₩127,351 | ₩128,633 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩132,771 | ₩132,877 | ₩128,379 | ₩128,699 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩129,741 | ₩130,608 | ₩129,220 | ₩130,541 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩128,806 | ₩129,727 | ₩126,604 | ₩129,060 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,390 | ₩127,525 | ₩124,508 | ₩127,445 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩129,807 | ₩129,807 | ₩126,057 | ₩126,444 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩130,808 | ₩132,690 | ₩129,006 | ₩129,807 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩126,697 | ₩131,115 | ₩123,721 | ₩130,141 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,469 | ₩130,955 | ₩125,429 | ₩127,245 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,515 | ₩124,722 | ₩117,567 | ₩124,255 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩106,983 | ₩110,413 | ₩105,594 | ₩109,999 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,583 | ₩109,973 | ₩106,996 | ₩108,090 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩108,771 | ₩109,986 | ₩107,717 | ₩107,810 | -0.88% | 138만 |
|---|