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 | ₩144,009 | ₩144,277 | ₩137,293 | ₩137,440 | -4.56% | 166.8만 |
| 2026.10.08 | ₩143,086 | ₩145,481 | ₩142,805 | ₩144,250 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,371 | ₩144,812 | ₩139,501 | ₩141,160 | -2.22% | 146.8만 |
| 2026.10.06 | ₩142,966 | ₩144,625 | ₩141,855 | ₩143,595 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,896 | ₩144,223 | ₩139,581 | ₩143,581 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,615 | ₩143,795 | ₩139,193 | ₩142,779 | +0.82% | 201만 |
| 2026.10.01 | ₩142,685 | ₩143,474 | ₩139,193 | ₩142,631 | -0.04% | 297만 |
| 2026.09.30 | ₩144,852 | ₩146,096 | ₩143,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,086 |
| -1.22% |
| 115.8만 |
| 2026.09.29 | ₩144,050 | ₩146,244 | ₩143,688 | ₩144,678 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,484 | ₩147,501 | ₩145,160 | ₩145,909 | -0.39% | 183.5만 |
|---|
| 2026.09.25 | ₩146,498 | ₩148,919 | ₩144,759 | ₩145,829 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | ₩149,843 | ₩150,538 | ₩146,899 | ₩147,448 | -1.60% | 143.4만 |
|---|
| 2026.09.23 | ₩148,719 | ₩150,672 | ₩146,846 | ₩149,147 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,391 | ₩151,930 | ₩147,127 | ₩147,167 | -2.14% | 204.2만 |
|---|
| 2026.09.21 | ₩154,525 | ₩156,733 | ₩149,843 | ₩150,659 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩158,980 | ₩159,957 | ₩153,615 | ₩154,632 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩154,030 | ₩161,094 | ₩152,518 | ₩159,622 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | ₩161,241 | ₩163,409 | ₩156,024 | ₩156,706 | -2.81% | 181만 |
|---|
| 2026.09.15 | ₩161,576 | ₩165,094 | ₩161,041 | ₩162,900 | +0.82% | 150.8만 |
|---|
| 2026.09.14 | ₩165,696 | ₩168,332 | ₩160,612 | ₩162,191 | -2.12% | 149.4만 |
|---|
| 2026.09.11 | ₩166,352 | ₩167,128 | ₩162,954 | ₩163,770 | -1.55% | 121.2만 |
|---|
| 2026.09.10 | ₩169,349 | ₩170,540 | ₩166,298 | ₩166,686 | -1.57% | 180.1만 |
|---|
| 2026.09.09 | ₩166,232 | ₩169,228 | ₩163,101 | ₩165,228 | -0.60% | 218.3만 |
|---|
| 2026.09.08 | ₩162,659 | ₩169,202 | ₩161,348 | ₩165,750 | +1.90% | 276.9만 |
|---|
| 2026.09.04 | ₩160,599 | ₩160,679 | ₩157,870 | ₩158,820 | -1.11% | 117.5만 |
|---|
| 2026.09.03 | ₩164,332 | ₩164,479 | ₩158,218 | ₩160,706 | -2.21% | 162.2만 |
|---|
| 2026.09.02 | ₩160,813 | ₩165,750 | ₩159,609 | ₩164,372 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,856 | ₩162,552 | ₩156,532 | ₩161,937 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,358 | ₩158,325 | ₩146,926 | ₩155,475 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,180 | ₩155,034 | ₩149,575 | ₩154,498 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,846 | ₩152,478 | ₩148,398 | ₩149,267 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,237 | ₩152,746 | ₩147,648 | ₩151,515 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,816 | ₩150,231 | ₩142,578 | ₩149,455 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,595 | ₩151,595 | ₩145,923 | ₩147,381 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,669 | ₩158,860 | ₩148,184 | ₩151,328 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩153,094 | ₩158,632 | ₩152,518 | ₩155,957 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,856 | ₩155,274 | ₩152,224 | ₩152,518 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,458 | ₩154,458 | ₩152,358 | ₩153,000 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,528 | ₩154,565 | ₩151,528 | ₩153,736 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,180 | ₩152,826 | ₩150,899 | ₩152,104 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩150,003 | ₩152,385 | ₩150,003 | ₩150,819 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,140 | ₩151,140 | ₩148,371 | ₩149,508 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,846 | ₩152,371 | ₩149,013 | ₩149,307 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,150 | ₩151,515 | ₩145,575 | ₩150,712 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩145,026 | ₩147,648 | ₩143,956 | ₩144,999 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,290 | ₩146,137 | ₩143,340 | ₩145,829 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩147,060 | ₩149,133 | ₩142,377 | ₩142,645 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,370 | ₩145,040 | ₩139,849 | ₩142,792 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,829 | ₩142,471 | ₩138,297 | ₩141,013 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,618 | ₩143,207 | ₩139,688 | ₩142,123 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,508 | ₩143,755 | ₩137,547 | ₩140,571 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩151,033 | ₩155,127 | ₩143,568 | ₩144,197 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,402 | ₩159,984 | ₩153,896 | ₩157,027 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,251 | ₩160,880 | ₩156,305 | ₩157,201 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩165,001 | ₩165,161 | ₩162,445 | ₩162,593 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,887 | ₩168,238 | ₩162,780 | ₩163,623 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩165,041 | ₩166,472 | ₩164,519 | ₩165,737 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,593 | ₩164,037 | ₩160,666 | ₩162,619 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,877 | ₩162,044 | ₩157,816 | ₩161,201 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩156,973 | ₩160,104 | ₩156,759 | ₩159,408 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,368 | ₩157,174 | ₩154,458 | ₩154,967 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,609 | ₩156,545 | ₩153,375 | ₩154,819 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,699 | ₩158,699 | ₩154,565 | ₩156,037 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,873 | ₩158,191 | ₩154,779 | ₩157,067 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,518 | ₩154,833 | ₩150,766 | ₩152,946 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,826 | ₩155,435 | ₩150,752 | ₩152,010 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩151,997 | ₩155,796 | ₩151,395 | ₩154,164 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,541 | ₩149,241 | ₩144,892 | ₩148,384 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,297 | ₩145,695 | ₩141,641 | ₩145,535 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,732 | ₩142,952 | ₩139,635 | ₩142,431 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,324 | ₩142,979 | ₩139,300 | ₩140,330 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,752 | ₩147,408 | ₩142,457 | ₩142,792 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,558 | ₩149,200 | ₩144,959 | ₩145,963 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩150,016 | ₩150,913 | ₩146,779 | ₩147,889 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,615 | ₩149,267 | ₩144,892 | ₩149,241 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,632 | ₩147,180 | ₩141,815 | ₩145,816 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,187 | ₩150,632 | ₩148,036 | ₩148,317 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,659 | ₩151,314 | ₩147,755 | ₩149,067 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩155,930 | ₩155,930 | ₩149,026 | ₩150,619 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,770 | ₩159,863 | ₩153,669 | ₩155,381 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,435 | ₩163,971 | ₩159,729 | ₩159,770 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,807 | ₩166,807 | ₩161,817 | ₩164,559 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩168,064 | ₩171,356 | ₩166,084 | ₩170,138 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,814 | ₩173,162 | ₩167,596 | ₩167,610 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,499 | ₩174,125 | ₩169,349 | ₩171,530 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩167,944 | ₩169,830 | ₩165,188 | ₩169,483 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,182 | ₩172,506 | ₩167,476 | ₩167,904 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩171,958 | ₩173,924 | ₩167,984 | ₩169,188 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,403 | ₩177,818 | ₩172,627 | ₩173,148 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,871 | ₩180,440 | ₩173,724 | ₩175,811 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩173,122 | ₩174,901 | ₩171,971 | ₩172,760 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,830 | ₩174,754 | ₩164,867 | ₩173,884 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,188 | ₩167,315 | ₩163,221 | ₩164,961 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,325 | ₩166,914 | ₩162,325 | ₩165,496 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,215 | ₩164,118 | ₩158,258 | ₩162,124 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,572 | ₩164,492 | ₩159,930 | ₩160,679 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩159,074 | ₩161,830 | ₩158,927 | ₩161,495 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,151 | ₩165,135 | ₩159,408 | ₩161,161 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,369 | ₩164,987 | ₩158,392 | ₩160,479 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,787 | ₩165,255 | ₩160,800 | ₩163,569 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,362 | ₩167,315 | ₩161,469 | ₩166,753 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,693 | ₩165,924 | ₩162,338 | ₩163,823 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,479 | ₩168,546 | ₩164,425 | ₩164,773 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,419 | ₩170,914 | ₩166,566 | ₩168,600 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,309 | ₩170,513 | ₩167,315 | ₩168,854 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,235 | ₩170,754 | ₩166,325 | ₩168,760 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,753 | ₩168,212 | ₩165,656 | ₩167,155 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,610 | ₩168,011 | ₩164,840 | ₩165,563 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,520 | ₩173,269 | ₩167,115 | ₩168,640 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩171,115 | ₩179,182 | ₩171,088 | ₩174,433 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩167,088 | ₩172,774 | ₩165,188 | ₩170,740 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩169,911 | ₩171,503 | ₩166,432 | ₩166,713 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,503 | ₩174,058 | ₩166,954 | ₩170,004 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,850 | ₩174,312 | ₩163,221 | ₩168,988 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,854 | ₩169,402 | ₩165,643 | ₩169,055 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,556 | ₩168,667 | ₩165,429 | ₩165,951 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩169,108 | ₩169,723 | ₩165,737 | ₩167,101 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩168,988 | ₩170,499 | ₩167,650 | ₩169,135 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩169,991 | ₩170,687 | ₩167,048 | ₩168,265 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,349 | ₩168,774 | ₩163,944 | ₩168,345 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,840 | ₩163,864 | ₩160,104 | ₩163,837 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,586 | ₩162,017 | ₩157,522 | ₩159,556 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,786 | ₩164,613 | ₩160,184 | ₩164,573 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,586 | ₩164,813 | ₩158,793 | ₩160,546 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,783 | ₩167,021 | ₩163,128 | ₩163,663 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,298 | ₩168,332 | ₩163,074 | ₩165,228 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩165,001 | ₩166,646 | ₩163,609 | ₩165,790 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,218 | ₩171,891 | ₩163,449 | ₩164,506 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩160,947 | ₩170,178 | ₩160,559 | ₩170,111 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,516 | ₩172,132 | ₩168,894 | ₩169,951 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,894 | ₩176,506 | ₩170,620 | ₩171,877 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,754 | ₩173,322 | ₩170,098 | ₩173,148 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,797 | ₩173,255 | ₩167,208 | ₩171,677 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,857 | ₩173,001 | ₩167,289 | ₩170,178 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,670 | ₩175,236 | ₩168,439 | ₩168,947 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,329 | ₩175,931 | ₩167,302 | ₩172,212 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,733 | ₩170,178 | ₩166,673 | ₩168,252 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,278 | ₩169,055 | ₩162,967 | ₩167,770 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,713 | ₩167,891 | ₩162,713 | ₩166,018 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,258 | ₩164,425 | ₩157,629 | ₩161,643 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,452 | ₩165,014 | ₩156,117 | ₩158,071 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩164,961 | ₩166,553 | ₩162,151 | ₩163,275 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,158 | ₩169,523 | ₩165,723 | ₩165,937 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,543 | ₩171,864 | ₩166,446 | ₩168,519 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,335 | ₩167,770 | ₩161,134 | ₩165,389 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩169,014 | ₩170,232 | ₩165,924 | ₩166,874 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,375 | ₩170,111 | ₩162,459 | ₩168,345 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,265 | ₩165,255 | ₩157,683 | ₩164,185 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,613 | ₩165,870 | ₩157,843 | ₩160,211 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩156,090 | ₩160,332 | ₩154,766 | ₩158,927 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,662 | ₩157,161 | ₩150,231 | ₩156,090 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩154,057 | ₩154,057 | ₩149,468 | ₩151,448 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,188 | ₩157,188 | ₩152,585 | ₩153,870 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,790 | ₩157,910 | ₩154,686 | ₩156,024 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,603 | ₩162,098 | ₩158,873 | ₩161,362 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,837 | ₩162,151 | ₩157,602 | ₩161,415 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,495 | ₩163,703 | ₩158,164 | ₩159,770 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,479 | ₩165,014 | ₩160,278 | ₩162,392 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,392 | ₩164,131 | ₩160,158 | ₩163,904 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩163,114 | ₩166,633 | ₩161,576 | ₩162,312 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,442 | ₩165,737 | ₩162,392 | ₩163,154 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,168 | ₩165,349 | ₩162,245 | ₩165,215 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩163,061 | ₩165,603 | ₩160,987 | ₩162,914 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,221 | ₩163,984 | ₩158,967 | ₩163,061 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,298 | ₩166,941 | ₩161,469 | ₩163,930 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,810 | ₩164,880 | ₩160,840 | ₩162,874 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩159,061 | ₩163,476 | ₩158,739 | ₩163,261 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,609 | ₩159,703 | ₩154,097 | ₩158,365 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,341 | ₩159,034 | ₩153,856 | ₩158,739 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,278 | ₩157,134 | ₩150,953 | ₩155,007 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩158,954 | ₩159,181 | ₩151,515 | ₩152,438 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩155,943 | ₩162,740 | ₩155,261 | ₩156,840 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,642 | ₩156,907 | ₩147,568 | ₩156,371 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,284 | ₩152,572 | ₩149,481 | ₩152,492 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩152,023 | ₩152,799 | ₩149,428 | ₩152,358 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,626 | ₩159,984 | ₩153,268 | ₩154,057 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,278 | ₩158,539 | ₩152,492 | ₩154,258 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩152,050 | ₩156,224 | ₩151,582 | ₩155,395 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,518 | ₩153,696 | ₩151,007 | ₩152,371 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,742 | ₩152,518 | ₩149,334 | ₩151,983 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,231 | ₩151,047 | ₩148,933 | ₩150,726 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,167 | ₩150,632 | ₩146,270 | ₩149,936 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,702 | ₩147,662 | ₩142,003 | ₩147,247 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩144,009 | ₩145,601 | ₩143,100 | ₩144,237 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,397 | ₩145,615 | ₩140,397 | ₩145,601 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,243 | ₩142,645 | ₩137,253 | ₩141,093 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,577 | ₩137,280 | ₩134,551 | ₩137,253 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,230 | ₩135,768 | ₩133,239 | ₩135,153 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,330 | ₩133,949 | ₩130,978 | ₩133,775 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,781 | ₩132,825 | ₩123,259 | ₩130,457 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,413 | ₩125,573 | ₩121,921 | ₩123,874 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,654 | ₩127,366 | ₩124,878 | ₩126,242 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,567 | ₩124,958 | ₩121,332 | ₩124,958 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,339 | ₩124,450 | ₩118,670 | ₩123,941 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,740 | ₩120,463 | ₩119,138 | ₩119,178 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,730 | ₩120,730 | ₩119,606 | ₩119,981 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩119,018 | ₩119,727 | ₩118,710 | ₩119,553 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,630 | ₩119,299 | ₩118,228 | ₩119,178 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,218 | ₩119,285 | ₩118,429 | ₩118,657 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,369 | ₩120,637 | ₩118,055 | ₩118,469 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩123,018 | ₩123,460 | ₩119,192 | ₩120,128 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,255 | ₩123,125 | ₩121,493 | ₩122,376 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,169 | ₩125,667 | ₩122,643 | ₩122,710 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩124,021 | ₩125,078 | ₩123,326 | ₩124,302 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩127,018 | ₩127,018 | ₩122,817 | ₩123,433 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩123,045 | ₩124,329 | ₩120,556 | ₩123,874 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,690 | ₩125,734 | ₩122,603 | ₩124,209 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,349 | ₩125,667 | ₩122,082 | ₩124,784 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,630 | ₩123,660 | ₩120,570 | ₩122,416 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,550 | ₩123,968 | ₩121,774 | ₩122,349 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩125,038 | ₩125,226 | ₩122,590 | ₩122,965 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,162 | ₩126,831 | ₩125,239 | ₩125,266 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩128,102 | ₩128,423 | ₩123,620 | ₩126,282 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,373 | ₩130,243 | ₩127,286 | ₩127,487 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩129,935 | ₩130,109 | ₩127,875 | ₩128,503 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩128,972 | ₩130,310 | ₩127,808 | ₩128,998 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩129,065 | ₩129,895 | ₩128,423 | ₩128,530 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,132 | ₩130,189 | ₩128,490 | ₩129,079 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,266 | ₩129,119 | ₩124,838 | ₩129,119 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,430 | ₩126,978 | ₩125,065 | ₩125,105 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,302 | ₩127,540 | ₩123,834 | ₩126,537 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩125,038 | ₩126,577 | ₩124,021 | ₩124,155 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,811 | ₩129,413 | ₩121,867 | ₩124,624 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,734 | ₩129,266 | ₩125,012 | ₩128,624 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,219 | ₩129,386 | ₩125,640 | ₩125,721 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩129,105 | ₩130,443 | ₩126,992 | ₩128,450 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,758 | ₩131,634 | ₩128,503 | ₩129,641 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,651 | ₩130,778 | ₩127,901 | ₩128,838 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,299 | ₩129,560 | ₩126,644 | ₩129,039 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩128,062 | ₩128,062 | ₩125,159 | ₩127,192 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,192 | ₩127,406 | ₩125,145 | ₩126,724 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,600 | ₩130,564 | ₩125,895 | ₩126,791 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,316 | ₩132,022 | ₩124,316 | ₩127,861 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,182 | ₩127,553 | ₩122,550 | ₩125,627 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,831 | ₩126,831 | ₩124,222 | ₩125,787 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,510 | ₩127,594 | ₩125,440 | ₩126,563 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,370 | ₩129,600 | ₩127,099 | ₩127,286 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩129,105 | ₩129,895 | ₩128,102 | ₩128,570 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,142 | ₩130,029 | ₩127,647 | ₩128,931 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩133,079 | ₩133,186 | ₩128,677 | ₩128,998 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩130,042 | ₩130,912 | ₩129,520 | ₩130,845 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩129,105 | ₩130,029 | ₩126,898 | ₩129,360 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,684 | ₩127,821 | ₩124,797 | ₩127,741 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩130,109 | ₩130,109 | ₩126,349 | ₩126,737 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩131,112 | ₩132,999 | ₩129,306 | ₩130,109 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩126,992 | ₩131,420 | ₩124,008 | ₩130,443 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,761 | ₩131,259 | ₩125,721 | ₩127,540 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,790 | ₩125,012 | ₩117,840 | ₩124,543 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,231 | ₩110,669 | ₩105,840 | ₩110,255 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,833 | ₩110,228 | ₩107,244 | ₩108,342 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩109,024 | ₩110,241 | ₩107,967 | ₩108,061 | -0.88% | 138만 |
|---|