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 | ₩143,794 | ₩144,061 | ₩137,088 | ₩137,235 | -4.56% | 166.8만 |
| 2026.10.08 | ₩142,872 | ₩145,264 | ₩142,592 | ₩144,035 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,155 | ₩144,596 | ₩139,292 | ₩140,949 | -2.22% | 146.8만 |
| 2026.10.06 | ₩142,752 | ₩144,409 | ₩141,643 | ₩143,380 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,683 | ₩144,008 | ₩139,372 | ₩143,367 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,403 | ₩143,580 | ₩138,985 | ₩142,565 | +0.82% | 201만 |
| 2026.10.01 | ₩142,472 | ₩143,260 | ₩138,985 | ₩142,418 | -0.04% | 297만 |
| 2026.09.30 | ₩144,636 | ₩145,878 | ₩142,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,872 |
| -1.22% |
| 111.3만 |
| 2026.09.29 | ₩143,834 | ₩146,025 | ₩143,474 | ₩144,462 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,265 | ₩147,281 | ₩144,943 | ₩145,691 | -0.39% | 176.9만 |
|---|
| 2026.09.25 | ₩146,279 | ₩148,697 | ₩144,542 | ₩145,611 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | — | — | — | ₩147,227 | — | — |
|---|
| 2026.09.23 | ₩148,496 | ₩150,447 | ₩146,626 | ₩148,924 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,166 | ₩151,696 | ₩146,920 | ₩146,947 | -2.14% | 203.9만 |
|---|
| 2026.09.21 | ₩154,294 | ₩156,498 | ₩149,619 | ₩150,433 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩158,743 | ₩159,718 | ₩153,386 | ₩154,401 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩153,800 | ₩160,853 | ₩152,290 | ₩159,384 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | — | — | — | ₩156,472 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩162,657 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩161,949 | — | — |
|---|
| 2026.09.02 | ₩160,573 | ₩165,502 | ₩159,370 | ₩164,126 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,620 | ₩162,309 | ₩156,298 | ₩161,695 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,124 | ₩158,088 | ₩146,706 | ₩155,243 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩150,954 | ₩154,802 | ₩149,351 | ₩154,267 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,620 | ₩152,250 | ₩148,176 | ₩149,044 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,016 | ₩152,517 | ₩147,428 | ₩151,288 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,598 | ₩150,006 | ₩142,365 | ₩149,231 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,369 | ₩151,369 | ₩145,704 | ₩147,161 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,433 | ₩158,622 | ₩147,962 | ₩151,101 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩152,865 | ₩158,395 | ₩152,290 | ₩155,724 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,626 | ₩155,042 | ₩151,996 | ₩152,290 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,227 | ₩154,227 | ₩152,130 | ₩152,771 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,302 | ₩154,334 | ₩151,302 | ₩153,506 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩150,954 | ₩152,598 | ₩150,674 | ₩151,876 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩149,779 | ₩152,157 | ₩149,779 | ₩150,594 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩150,914 | ₩150,914 | ₩148,149 | ₩149,285 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,620 | ₩152,143 | ₩148,790 | ₩149,084 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩145,932 | ₩151,288 | ₩145,357 | ₩150,487 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩144,809 | ₩147,428 | ₩143,741 | ₩144,783 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,075 | ₩145,918 | ₩143,126 | ₩145,611 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩146,840 | ₩148,911 | ₩142,164 | ₩142,432 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,161 | ₩144,823 | ₩139,640 | ₩142,578 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,617 | ₩142,258 | ₩138,090 | ₩140,802 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,405 | ₩142,993 | ₩139,479 | ₩141,911 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,296 | ₩143,540 | ₩137,342 | ₩140,361 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩150,807 | ₩154,895 | ₩143,353 | ₩143,981 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,166 | ₩159,745 | ₩153,666 | ₩156,792 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,012 | ₩160,640 | ₩156,071 | ₩156,966 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩164,754 | ₩164,914 | ₩162,203 | ₩162,349 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,638 | ₩167,987 | ₩162,537 | ₩163,378 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩164,794 | ₩166,224 | ₩164,273 | ₩165,489 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,349 | ₩163,792 | ₩160,426 | ₩162,376 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,638 | ₩161,802 | ₩157,580 | ₩160,960 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩156,739 | ₩159,865 | ₩156,525 | ₩159,170 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,136 | ₩156,939 | ₩154,227 | ₩154,735 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,376 | ₩156,311 | ₩153,145 | ₩154,588 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,462 | ₩158,462 | ₩154,334 | ₩155,804 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,641 | ₩157,954 | ₩154,548 | ₩156,832 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,290 | ₩154,601 | ₩150,540 | ₩152,718 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,598 | ₩155,203 | ₩150,527 | ₩151,783 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩151,769 | ₩155,563 | ₩151,168 | ₩153,933 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,321 | ₩149,017 | ₩144,676 | ₩148,162 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,084 | ₩145,477 | ₩141,430 | ₩145,317 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,521 | ₩142,739 | ₩139,426 | ₩142,218 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,111 | ₩142,765 | ₩139,092 | ₩140,120 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,533 | ₩147,187 | ₩142,245 | ₩142,578 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,336 | ₩148,977 | ₩144,743 | ₩145,745 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩149,792 | ₩150,687 | ₩146,559 | ₩147,668 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,397 | ₩149,044 | ₩144,676 | ₩149,017 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,412 | ₩146,960 | ₩141,603 | ₩145,598 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩148,964 | ₩150,407 | ₩147,815 | ₩148,096 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,433 | ₩151,088 | ₩147,535 | ₩148,844 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩155,697 | ₩155,697 | ₩148,804 | ₩150,393 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,531 | ₩159,624 | ₩153,439 | ₩155,149 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,191 | ₩163,725 | ₩159,491 | ₩159,531 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,558 | ₩166,558 | ₩161,575 | ₩164,313 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩167,813 | ₩171,100 | ₩165,836 | ₩169,884 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,556 | ₩172,903 | ₩167,346 | ₩167,359 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,245 | ₩173,865 | ₩169,096 | ₩171,273 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩167,693 | ₩169,577 | ₩164,941 | ₩169,229 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩170,926 | ₩172,248 | ₩167,225 | ₩167,653 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩171,701 | ₩173,664 | ₩167,733 | ₩168,935 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,143 | ₩177,552 | ₩172,369 | ₩172,890 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,611 | ₩180,170 | ₩173,464 | ₩175,548 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩172,863 | ₩174,640 | ₩171,714 | ₩172,502 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,582 | ₩174,493 | ₩164,620 | ₩173,624 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩164,941 | ₩167,065 | ₩162,977 | ₩164,714 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,082 | ₩166,664 | ₩162,082 | ₩165,248 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩160,974 | ₩163,872 | ₩158,021 | ₩161,882 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,332 | ₩164,246 | ₩159,691 | ₩160,439 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩158,836 | ₩161,588 | ₩158,689 | ₩161,254 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩161,909 | ₩164,888 | ₩159,170 | ₩160,920 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,124 | ₩164,741 | ₩158,155 | ₩160,239 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,540 | ₩165,008 | ₩160,559 | ₩163,325 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,115 | ₩167,065 | ₩161,227 | ₩166,504 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,447 | ₩165,676 | ₩162,096 | ₩163,579 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,227 | ₩168,294 | ₩164,180 | ₩164,527 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,164 | ₩170,659 | ₩166,317 | ₩168,348 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,056 | ₩170,258 | ₩167,065 | ₩168,601 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩166,985 | ₩170,498 | ₩166,077 | ₩168,508 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,504 | ₩167,960 | ₩165,409 | ₩166,905 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,359 | ₩167,760 | ₩164,594 | ₩165,315 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,262 | ₩173,010 | ₩166,865 | ₩168,388 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩170,859 | ₩178,914 | ₩170,832 | ₩174,172 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩166,838 | ₩172,516 | ₩164,941 | ₩170,485 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩169,657 | ₩171,246 | ₩166,183 | ₩166,464 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,252 | ₩173,798 | ₩166,704 | ₩169,750 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,605 | ₩174,052 | ₩162,977 | ₩168,735 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,601 | ₩169,149 | ₩165,395 | ₩168,802 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,306 | ₩168,414 | ₩165,182 | ₩165,703 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩168,855 | ₩169,470 | ₩165,489 | ₩166,851 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩168,735 | ₩170,245 | ₩167,399 | ₩168,882 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩169,737 | ₩170,432 | ₩166,798 | ₩168,014 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,101 | ₩168,521 | ₩163,699 | ₩168,094 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,599 | ₩163,619 | ₩159,865 | ₩163,592 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,346 | ₩161,775 | ₩157,287 | ₩159,317 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,546 | ₩164,367 | ₩159,945 | ₩164,327 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,340 | ₩164,567 | ₩158,556 | ₩160,306 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,538 | ₩166,771 | ₩162,884 | ₩163,418 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,050 | ₩168,080 | ₩162,830 | ₩164,981 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩164,754 | ₩166,397 | ₩163,365 | ₩165,542 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩169,964 | ₩171,634 | ₩163,204 | ₩164,260 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩160,706 | ₩169,924 | ₩160,319 | ₩169,857 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,260 | ₩171,874 | ₩168,641 | ₩169,697 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,636 | ₩176,243 | ₩170,365 | ₩171,621 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,498 | ₩173,063 | ₩169,844 | ₩172,890 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,540 | ₩172,996 | ₩166,958 | ₩171,420 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,603 | ₩172,743 | ₩167,038 | ₩169,924 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,411 | ₩174,974 | ₩168,187 | ₩168,695 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,079 | ₩175,668 | ₩167,052 | ₩171,954 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,481 | ₩169,924 | ₩166,424 | ₩168,000 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,033 | ₩168,802 | ₩162,724 | ₩167,519 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,470 | ₩167,640 | ₩162,470 | ₩165,769 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,021 | ₩164,180 | ₩157,393 | ₩161,401 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,206 | ₩164,767 | ₩155,884 | ₩157,834 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩164,714 | ₩166,304 | ₩161,909 | ₩163,031 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩167,907 | ₩169,269 | ₩165,475 | ₩165,689 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,292 | ₩171,607 | ₩166,197 | ₩168,267 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,088 | ₩167,519 | ₩160,893 | ₩165,141 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩168,762 | ₩169,977 | ₩165,676 | ₩166,624 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,128 | ₩169,857 | ₩162,216 | ₩168,094 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,025 | ₩165,008 | ₩157,447 | ₩163,939 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,367 | ₩165,622 | ₩157,607 | ₩159,972 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩155,857 | ₩160,092 | ₩154,535 | ₩158,689 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,435 | ₩156,926 | ₩150,006 | ₩155,857 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩153,827 | ₩153,827 | ₩149,245 | ₩151,222 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩156,953 | ₩156,953 | ₩152,357 | ₩153,640 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,554 | ₩157,674 | ₩154,454 | ₩155,790 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,361 | ₩161,855 | ₩158,636 | ₩161,120 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,598 | ₩161,909 | ₩157,367 | ₩161,174 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,254 | ₩163,458 | ₩157,928 | ₩159,531 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,233 | ₩164,767 | ₩160,038 | ₩162,149 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,149 | ₩163,886 | ₩159,918 | ₩163,659 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩162,870 | ₩166,384 | ₩161,334 | ₩162,069 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,195 | ₩165,489 | ₩162,149 | ₩162,911 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩162,924 | ₩165,101 | ₩162,002 | ₩164,968 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩162,817 | ₩165,355 | ₩160,746 | ₩162,670 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩162,977 | ₩163,739 | ₩158,729 | ₩162,817 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,056 | ₩166,691 | ₩161,227 | ₩163,685 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,565 | ₩164,634 | ₩160,599 | ₩162,630 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩158,823 | ₩163,231 | ₩158,502 | ₩163,017 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,370 | ₩159,464 | ₩153,867 | ₩158,128 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,109 | ₩158,796 | ₩153,626 | ₩158,502 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,050 | ₩156,899 | ₩150,727 | ₩154,775 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩158,716 | ₩158,943 | ₩151,288 | ₩152,210 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩155,710 | ₩162,496 | ₩155,029 | ₩156,605 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,418 | ₩156,672 | ₩147,348 | ₩156,138 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,059 | ₩152,344 | ₩149,258 | ₩152,264 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩151,796 | ₩152,571 | ₩149,204 | ₩152,130 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,391 | ₩159,745 | ₩153,038 | ₩153,827 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,044 | ₩158,302 | ₩152,264 | ₩154,027 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩151,823 | ₩155,991 | ₩151,355 | ₩155,162 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,290 | ₩153,466 | ₩150,781 | ₩152,143 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,516 | ₩152,290 | ₩149,111 | ₩151,756 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,006 | ₩150,821 | ₩148,710 | ₩150,500 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩146,947 | ₩150,407 | ₩146,052 | ₩149,712 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,487 | ₩147,441 | ₩141,790 | ₩147,027 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩143,794 | ₩145,384 | ₩142,886 | ₩144,021 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,187 | ₩145,397 | ₩140,187 | ₩145,384 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,036 | ₩142,432 | ₩137,048 | ₩140,882 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,376 | ₩137,075 | ₩134,349 | ₩137,048 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,029 | ₩135,565 | ₩133,040 | ₩134,951 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,132 | ₩133,748 | ₩130,783 | ₩133,575 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,596 | ₩132,626 | ₩123,075 | ₩130,262 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,225 | ₩125,386 | ₩121,739 | ₩123,689 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,466 | ₩127,176 | ₩124,691 | ₩126,054 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,382 | ₩124,771 | ₩121,151 | ₩124,771 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,160 | ₩124,264 | ₩118,493 | ₩123,756 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,561 | ₩120,283 | ₩118,960 | ₩119,000 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,550 | ₩120,550 | ₩119,428 | ₩119,802 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩118,840 | ₩119,548 | ₩118,533 | ₩119,374 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,452 | ₩119,120 | ₩118,052 | ₩119,000 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,040 | ₩119,107 | ₩118,252 | ₩118,479 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,189 | ₩120,456 | ₩117,878 | ₩118,292 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩122,834 | ₩123,275 | ₩119,014 | ₩119,949 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,073 | ₩122,941 | ₩121,311 | ₩122,193 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩123,983 | ₩125,479 | ₩122,460 | ₩122,527 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩123,836 | ₩124,891 | ₩123,141 | ₩124,117 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩126,828 | ₩126,828 | ₩122,634 | ₩123,248 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩122,861 | ₩124,143 | ₩120,376 | ₩123,689 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,504 | ₩125,546 | ₩122,420 | ₩124,023 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,166 | ₩125,479 | ₩121,899 | ₩124,598 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,447 | ₩123,475 | ₩120,390 | ₩122,233 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,367 | ₩123,783 | ₩121,592 | ₩122,166 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩124,851 | ₩125,038 | ₩122,407 | ₩122,781 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩125,973 | ₩126,641 | ₩125,052 | ₩125,078 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩127,911 | ₩128,231 | ₩123,435 | ₩126,094 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,180 | ₩130,048 | ₩127,096 | ₩127,296 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩129,741 | ₩129,914 | ₩127,683 | ₩128,311 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩128,779 | ₩130,115 | ₩127,617 | ₩128,806 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩128,872 | ₩129,701 | ₩128,231 | ₩128,338 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩128,939 | ₩129,994 | ₩128,298 | ₩128,886 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,078 | ₩128,926 | ₩124,651 | ₩128,926 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,241 | ₩126,788 | ₩124,878 | ₩124,918 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,117 | ₩127,349 | ₩123,649 | ₩126,348 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩124,851 | ₩126,388 | ₩123,836 | ₩123,970 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,619 | ₩129,220 | ₩121,685 | ₩124,437 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,546 | ₩129,073 | ₩124,825 | ₩128,432 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,029 | ₩129,193 | ₩125,452 | ₩125,533 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩128,912 | ₩130,248 | ₩126,802 | ₩128,258 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,565 | ₩131,437 | ₩128,311 | ₩129,447 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,458 | ₩130,582 | ₩127,710 | ₩128,645 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,109 | ₩129,367 | ₩126,454 | ₩128,846 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩127,870 | ₩127,870 | ₩124,972 | ₩127,002 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,002 | ₩127,216 | ₩124,958 | ₩126,535 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,407 | ₩130,369 | ₩125,706 | ₩126,601 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,130 | ₩131,825 | ₩124,130 | ₩127,670 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩123,996 | ₩127,363 | ₩122,367 | ₩125,439 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,641 | ₩126,641 | ₩124,036 | ₩125,599 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,321 | ₩127,403 | ₩125,252 | ₩126,374 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,178 | ₩129,407 | ₩126,909 | ₩127,096 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩128,912 | ₩129,701 | ₩127,911 | ₩128,378 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩127,951 | ₩129,834 | ₩127,456 | ₩128,739 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩132,880 | ₩132,987 | ₩128,485 | ₩128,806 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩129,848 | ₩130,716 | ₩129,327 | ₩130,649 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩128,912 | ₩129,834 | ₩126,708 | ₩129,166 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,494 | ₩127,630 | ₩124,611 | ₩127,550 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩129,914 | ₩129,914 | ₩126,161 | ₩126,548 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩130,916 | ₩132,800 | ₩129,113 | ₩129,914 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩126,802 | ₩131,223 | ₩123,823 | ₩130,248 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,573 | ₩131,063 | ₩125,533 | ₩127,349 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,613 | ₩124,825 | ₩117,664 | ₩124,357 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,071 | ₩110,504 | ₩105,681 | ₩110,090 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,672 | ₩110,063 | ₩107,084 | ₩108,180 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩108,861 | ₩110,077 | ₩107,806 | ₩107,899 | -0.88% | 138만 |
|---|
| 2025.10.09 | ₩110,504 | ₩112,214 | ₩108,313 | ₩108,567 | -1.75% | 165.2만 |
|---|
| 2025.10.08 | ₩112,080 | ₩112,882 | ₩108,834 | ₩110,130 | -1.74% | 131.9만 |
|---|
| 2025.10.07 | ₩112,267 | ₩114,111 | ₩111,773 | ₩112,241 | -0.02% | 144.8만 |
|---|
| 2025.10.06 | ₩111,813 | ₩113,389 | ₩111,092 | ₩112,388 | +0.51% | 122.1만 |
|---|
| 2025.10.03 | ₩110,865 | ₩112,414 | ₩110,130 | ₩112,174 | +1.18% | 99.1만 |
|---|
| 2025.10.02 | ₩110,143 | ₩111,813 | ₩109,061 | ₩110,905 | +0.69% | 157.8만 |
|---|
| 2025.10.01 | ₩108,968 | ₩110,264 | ₩108,460 | ₩110,197 | +1.13% | 162.7만 |
|---|
| 2025.09.30 | ₩110,023 | ₩110,210 | ₩107,899 | ₩108,540 | -1.35% | 164.9만 |
|---|
| 2025.09.29 | ₩109,756 | ₩110,397 | ₩107,031 | ₩110,117 | +0.33% | 184.2만 |
|---|
| 2025.09.26 | ₩106,777 | ₩109,569 | ₩106,229 | ₩109,502 | +2.55% | 229.7만 |
|---|
| 2025.09.25 | ₩106,069 | ₩107,111 | ₩105,294 | ₩106,056 | -0.01% | 155.2만 |
|---|
| 2025.09.24 | ₩105,201 | ₩106,977 | ₩104,907 | ₩105,521 | +0.30% | 170.8만 |
|---|
| 2025.09.23 | ₩103,744 | ₩106,510 | ₩103,664 | ₩104,813 | +1.03% | 184.2만 |
|---|
| 2025.09.22 | ₩105,441 | ₩105,668 | ₩101,540 | ₩103,050 | -2.27% | 206.2만 |
|---|
| 2025.09.19 | ₩106,790 | ₩107,004 | ₩105,722 | ₩105,762 | -0.96% | 470.8만 |
|---|
| 2025.09.18 | ₩108,073 | ₩108,367 | ₩106,096 | ₩106,737 | -1.24% | 162.6만 |
|---|
| 2025.09.17 | ₩111,452 | ₩111,987 | ₩107,338 | ₩107,418 | -3.62% | 188만 |
|---|
| 2025.09.16 | ₩107,592 | ₩112,334 | ₩106,309 | ₩111,800 | +3.91% | 243만 |
|---|
| 2025.09.15 | ₩109,435 | ₩109,636 | ₩107,231 | ₩107,271 | -1.98% | 159.3만 |
|---|
| 2025.09.12 | ₩109,155 | ₩109,676 | ₩108,500 | ₩109,035 | -0.11% | 120.1만 |
|---|
| 2025.09.11 | ₩109,649 | ₩110,384 | ₩108,554 | ₩109,462 | -0.17% | 106.8만 |
|---|
| 2025.09.10 | ₩111,720 | ₩112,321 | ₩105,014 | ₩109,996 | -1.54% | 308.4만 |
|---|
| 2025.09.09 | ₩112,882 | ₩113,630 | ₩112,201 | ₩112,414 | -0.41% | 169.4만 |
|---|
| 2025.09.08 | ₩112,681 | ₩113,964 | ₩110,878 | ₩112,668 | -0.01% | 251만 |
|---|
| 2025.09.05 | ₩108,153 | ₩112,722 | ₩108,153 | ₩112,655 | +4.16% | 198.2만 |
|---|
| 2025.09.04 | ₩108,367 | ₩109,449 | ₩107,498 | ₩108,380 | +0.01% | 155만 |
|---|
| 2025.09.03 | ₩108,327 | ₩108,968 | ₩107,164 | ₩108,514 | +0.17% | 194.6만 |
|---|
| 2025.09.02 | ₩111,706 | ₩112,735 | ₩107,512 | ₩108,767 | -2.63% | 371만 |
|---|
| 2025.08.29 | ₩112,374 | ₩113,670 | ₩112,214 | ₩112,508 | +0.12% | 142.5만 |
|---|
| 2025.08.28 | ₩113,202 | ₩113,643 | ₩112,107 | ₩113,056 | -0.13% | 137.4만 |
|---|