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 | ₩143,880 | ₩144,148 | ₩137,170 | ₩137,317 | -4.56% | 166.8만 |
| 2026.10.08 | ₩142,958 | ₩145,351 | ₩142,677 | ₩144,121 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,241 | ₩144,682 | ₩139,376 | ₩141,033 | -2.22% | 146.8만 |
| 2026.10.06 | ₩142,838 | ₩144,495 | ₩141,728 | ₩143,466 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,768 | ₩144,094 | ₩139,456 | ₩143,452 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,488 | ₩143,666 | ₩139,068 | ₩142,650 | +0.82% | 201만 |
| 2026.10.01 | ₩142,557 | ₩143,346 | ₩139,068 | ₩142,503 | -0.04% | 297만 |
| 2026.09.30 | ₩144,722 | ₩145,965 | ₩142,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,958 |
| -1.22% |
| 111.3만 |
| 2026.09.29 | ₩143,920 | ₩146,112 | ₩143,559 | ₩144,549 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,353 | ₩147,369 | ₩145,030 | ₩145,778 | -0.39% | 176.9만 |
|---|
| 2026.09.25 | ₩146,366 | ₩148,786 | ₩144,629 | ₩145,698 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | — | — | — | ₩147,316 | — | — |
|---|
| 2026.09.23 | ₩148,585 | ₩150,537 | ₩146,714 | ₩149,013 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,256 | ₩151,787 | ₩147,008 | ₩147,035 | -2.14% | 203.9만 |
|---|
| 2026.09.21 | ₩154,387 | ₩156,592 | ₩149,708 | ₩150,524 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩158,838 | ₩159,813 | ₩153,478 | ₩154,493 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩153,892 | ₩160,950 | ₩152,382 | ₩159,479 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | — | — | — | ₩156,565 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩162,754 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩162,046 | — | — |
|---|
| 2026.09.02 | ₩160,669 | ₩165,601 | ₩159,466 | ₩164,225 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,715 | ₩162,407 | ₩156,392 | ₩161,792 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,218 | ₩158,183 | ₩146,794 | ₩155,336 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,045 | ₩154,894 | ₩149,441 | ₩154,360 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,711 | ₩152,341 | ₩148,265 | ₩149,133 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,104 | ₩152,609 | ₩147,516 | ₩151,379 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,685 | ₩150,096 | ₩142,450 | ₩149,321 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,459 | ₩151,459 | ₩145,792 | ₩147,249 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,528 | ₩158,717 | ₩148,051 | ₩151,192 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩152,956 | ₩158,490 | ₩152,382 | ₩155,817 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,718 | ₩155,135 | ₩152,087 | ₩152,382 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,320 | ₩154,320 | ₩152,221 | ₩152,863 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,392 | ₩154,427 | ₩151,392 | ₩153,598 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,045 | ₩152,689 | ₩150,764 | ₩151,967 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩149,869 | ₩152,248 | ₩149,869 | ₩150,684 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,005 | ₩151,005 | ₩148,238 | ₩149,374 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,711 | ₩152,234 | ₩148,879 | ₩149,173 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,019 | ₩151,379 | ₩145,444 | ₩150,577 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩144,896 | ₩147,516 | ₩143,827 | ₩144,869 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,161 | ₩146,006 | ₩143,212 | ₩145,698 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩146,928 | ₩149,000 | ₩142,249 | ₩142,517 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,244 | ₩144,909 | ₩139,723 | ₩142,664 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,701 | ₩142,343 | ₩138,173 | ₩140,886 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,490 | ₩143,078 | ₩139,563 | ₩141,996 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,381 | ₩143,626 | ₩137,424 | ₩140,445 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩150,898 | ₩154,988 | ₩143,439 | ₩144,067 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,260 | ₩159,840 | ₩153,758 | ₩156,886 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,108 | ₩160,736 | ₩156,164 | ₩157,060 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩164,853 | ₩165,013 | ₩162,300 | ₩162,447 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,737 | ₩168,088 | ₩162,634 | ₩163,476 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩164,893 | ₩166,323 | ₩164,372 | ₩165,588 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,447 | ₩163,890 | ₩160,522 | ₩162,473 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,733 | ₩161,899 | ₩157,675 | ₩161,057 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩156,833 | ₩159,960 | ₩156,619 | ₩159,265 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,229 | ₩157,033 | ₩154,320 | ₩154,828 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,469 | ₩156,405 | ₩153,237 | ₩154,681 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,557 | ₩158,557 | ₩154,427 | ₩155,897 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,734 | ₩158,049 | ₩154,641 | ₩156,926 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,382 | ₩154,694 | ₩150,630 | ₩152,809 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,689 | ₩155,295 | ₩150,617 | ₩151,874 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩151,860 | ₩155,656 | ₩151,259 | ₩154,026 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,409 | ₩149,107 | ₩144,762 | ₩148,251 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,169 | ₩145,564 | ₩141,514 | ₩145,404 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,605 | ₩142,824 | ₩139,509 | ₩142,303 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,196 | ₩142,851 | ₩139,175 | ₩140,204 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,620 | ₩147,275 | ₩142,330 | ₩142,664 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,425 | ₩149,067 | ₩144,829 | ₩145,832 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩149,882 | ₩150,778 | ₩146,647 | ₩147,757 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,484 | ₩149,133 | ₩144,762 | ₩149,107 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,500 | ₩147,048 | ₩141,688 | ₩145,685 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,053 | ₩150,497 | ₩147,904 | ₩148,184 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,524 | ₩151,179 | ₩147,623 | ₩148,933 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩155,790 | ₩155,790 | ₩148,893 | ₩150,483 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,626 | ₩159,720 | ₩153,531 | ₩155,242 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,289 | ₩163,823 | ₩159,586 | ₩159,626 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,657 | ₩166,657 | ₩161,671 | ₩164,412 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩167,914 | ₩171,202 | ₩165,935 | ₩169,986 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,659 | ₩173,006 | ₩167,446 | ₩167,459 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,347 | ₩173,969 | ₩169,197 | ₩171,376 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩167,793 | ₩169,678 | ₩165,040 | ₩169,331 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,028 | ₩172,352 | ₩167,326 | ₩167,753 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩171,803 | ₩173,768 | ₩167,834 | ₩169,037 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,247 | ₩177,658 | ₩172,472 | ₩172,993 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,715 | ₩180,278 | ₩173,568 | ₩175,653 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩172,966 | ₩174,744 | ₩171,817 | ₩172,605 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,681 | ₩174,597 | ₩164,719 | ₩173,728 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,040 | ₩167,165 | ₩163,075 | ₩164,813 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,179 | ₩166,764 | ₩162,179 | ₩165,347 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,070 | ₩163,971 | ₩158,116 | ₩161,979 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,428 | ₩164,345 | ₩159,787 | ₩160,535 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩158,931 | ₩161,685 | ₩158,784 | ₩161,351 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,006 | ₩164,986 | ₩159,265 | ₩161,016 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,222 | ₩164,839 | ₩158,250 | ₩160,335 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,639 | ₩165,107 | ₩160,656 | ₩163,422 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,214 | ₩167,165 | ₩161,324 | ₩166,604 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,545 | ₩165,775 | ₩162,193 | ₩163,676 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,328 | ₩168,395 | ₩164,278 | ₩164,626 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,266 | ₩170,761 | ₩166,417 | ₩168,448 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,157 | ₩170,360 | ₩167,165 | ₩168,702 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,085 | ₩170,600 | ₩166,176 | ₩168,609 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,604 | ₩168,061 | ₩165,508 | ₩167,005 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,459 | ₩167,860 | ₩164,692 | ₩165,414 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,365 | ₩173,113 | ₩166,965 | ₩168,489 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩170,961 | ₩179,022 | ₩170,935 | ₩174,276 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩166,938 | ₩172,619 | ₩165,040 | ₩170,587 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩169,758 | ₩171,349 | ₩166,283 | ₩166,564 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,352 | ₩173,902 | ₩166,804 | ₩169,852 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,703 | ₩174,156 | ₩163,075 | ₩168,836 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,702 | ₩169,250 | ₩165,494 | ₩168,903 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,406 | ₩168,515 | ₩165,280 | ₩165,802 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩168,956 | ₩169,571 | ₩165,588 | ₩166,951 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩168,836 | ₩170,347 | ₩167,499 | ₩168,983 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩169,839 | ₩170,534 | ₩166,898 | ₩168,114 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,200 | ₩168,622 | ₩163,797 | ₩168,194 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,696 | ₩163,717 | ₩159,960 | ₩163,690 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,442 | ₩161,872 | ₩157,381 | ₩159,412 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,642 | ₩164,465 | ₩160,041 | ₩164,425 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,438 | ₩164,666 | ₩158,651 | ₩160,402 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,636 | ₩166,871 | ₩162,981 | ₩163,516 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,149 | ₩168,181 | ₩162,928 | ₩165,080 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩164,853 | ₩166,497 | ₩163,463 | ₩165,641 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,066 | ₩171,737 | ₩163,302 | ₩164,358 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩160,803 | ₩170,026 | ₩160,415 | ₩169,959 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,362 | ₩171,977 | ₩168,742 | ₩169,798 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,739 | ₩176,348 | ₩170,467 | ₩171,723 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,600 | ₩173,167 | ₩169,945 | ₩172,993 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,643 | ₩173,100 | ₩167,058 | ₩171,523 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,705 | ₩172,846 | ₩167,138 | ₩170,026 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,514 | ₩175,078 | ₩168,288 | ₩168,796 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,179 | ₩175,773 | ₩167,152 | ₩172,057 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,582 | ₩170,026 | ₩166,524 | ₩168,101 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,131 | ₩168,903 | ₩162,821 | ₩167,620 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,567 | ₩167,740 | ₩162,567 | ₩165,869 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,116 | ₩164,278 | ₩157,488 | ₩161,498 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,305 | ₩164,866 | ₩155,977 | ₩157,929 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩164,813 | ₩166,403 | ₩162,006 | ₩163,128 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,007 | ₩169,371 | ₩165,575 | ₩165,788 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,392 | ₩171,710 | ₩166,296 | ₩168,368 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,187 | ₩167,620 | ₩160,990 | ₩165,240 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩168,863 | ₩170,079 | ₩165,775 | ₩166,724 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,227 | ₩169,959 | ₩162,313 | ₩168,194 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,121 | ₩165,107 | ₩157,541 | ₩164,037 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,465 | ₩165,722 | ₩157,702 | ₩160,067 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩155,950 | ₩160,188 | ₩154,627 | ₩158,784 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,526 | ₩157,020 | ₩150,096 | ₩155,950 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩153,919 | ₩153,919 | ₩149,334 | ₩151,312 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,047 | ₩157,047 | ₩152,448 | ₩153,732 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,648 | ₩157,768 | ₩154,547 | ₩155,884 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,458 | ₩161,952 | ₩158,731 | ₩161,217 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,693 | ₩162,006 | ₩157,461 | ₩161,270 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,351 | ₩163,556 | ₩158,022 | ₩159,626 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,331 | ₩164,866 | ₩160,134 | ₩162,246 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,246 | ₩163,984 | ₩160,014 | ₩163,757 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩162,968 | ₩166,483 | ₩161,431 | ₩162,166 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,294 | ₩165,588 | ₩162,246 | ₩163,008 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,021 | ₩165,200 | ₩162,099 | ₩165,067 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩162,915 | ₩165,454 | ₩160,843 | ₩162,768 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,075 | ₩163,837 | ₩158,824 | ₩162,915 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,153 | ₩166,791 | ₩161,324 | ₩163,783 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,663 | ₩164,732 | ₩160,696 | ₩162,727 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩158,918 | ₩163,329 | ₩158,597 | ₩163,115 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,466 | ₩159,559 | ₩153,959 | ₩158,223 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,202 | ₩158,891 | ₩153,718 | ₩158,597 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,141 | ₩156,993 | ₩150,818 | ₩154,868 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩158,811 | ₩159,038 | ₩151,379 | ₩152,301 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩155,803 | ₩162,594 | ₩155,122 | ₩156,699 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,508 | ₩156,766 | ₩147,436 | ₩156,231 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,149 | ₩152,435 | ₩149,347 | ₩152,355 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩151,887 | ₩152,662 | ₩149,294 | ₩152,221 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,485 | ₩159,840 | ₩153,130 | ₩153,919 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,138 | ₩158,397 | ₩152,355 | ₩154,119 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩151,914 | ₩156,084 | ₩151,446 | ₩155,255 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,382 | ₩153,558 | ₩150,871 | ₩152,234 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,606 | ₩152,382 | ₩149,200 | ₩151,847 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,096 | ₩150,911 | ₩148,799 | ₩150,590 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,035 | ₩150,497 | ₩146,139 | ₩149,802 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,573 | ₩147,529 | ₩141,875 | ₩147,115 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩143,880 | ₩145,471 | ₩142,971 | ₩144,107 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,271 | ₩145,484 | ₩140,271 | ₩145,471 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,119 | ₩142,517 | ₩137,130 | ₩140,966 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,457 | ₩137,157 | ₩134,430 | ₩137,130 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,109 | ₩135,646 | ₩133,120 | ₩135,031 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,211 | ₩133,828 | ₩130,861 | ₩133,655 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,670 | ₩132,706 | ₩123,148 | ₩130,340 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,300 | ₩125,461 | ₩121,812 | ₩123,763 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,541 | ₩127,252 | ₩124,766 | ₩126,129 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,456 | ₩124,846 | ₩121,224 | ₩124,846 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,232 | ₩124,338 | ₩118,564 | ₩123,830 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,633 | ₩120,355 | ₩119,031 | ₩119,071 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,622 | ₩120,622 | ₩119,499 | ₩119,873 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩118,911 | ₩119,619 | ₩118,604 | ₩119,446 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,523 | ₩119,192 | ₩118,122 | ₩119,071 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,112 | ₩119,178 | ₩118,323 | ₩118,550 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,261 | ₩120,528 | ₩117,949 | ₩118,363 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩122,908 | ₩123,349 | ₩119,085 | ₩120,020 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,146 | ₩123,015 | ₩121,384 | ₩122,266 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,057 | ₩125,554 | ₩122,533 | ₩122,600 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩123,910 | ₩124,966 | ₩123,215 | ₩124,191 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩126,904 | ₩126,904 | ₩122,707 | ₩123,322 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩122,934 | ₩124,218 | ₩120,448 | ₩123,763 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,579 | ₩125,621 | ₩122,493 | ₩124,097 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,239 | ₩125,554 | ₩121,972 | ₩124,672 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,520 | ₩123,549 | ₩120,462 | ₩122,306 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,440 | ₩123,857 | ₩121,665 | ₩122,239 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩124,926 | ₩125,113 | ₩122,480 | ₩122,854 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,049 | ₩126,717 | ₩125,127 | ₩125,153 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩127,987 | ₩128,308 | ₩123,509 | ₩126,169 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,257 | ₩130,126 | ₩127,172 | ₩127,372 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩129,818 | ₩129,992 | ₩127,760 | ₩128,388 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩128,856 | ₩130,193 | ₩127,693 | ₩128,883 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩128,950 | ₩129,778 | ₩128,308 | ₩128,415 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,016 | ₩130,072 | ₩128,375 | ₩128,963 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,153 | ₩129,003 | ₩124,726 | ₩129,003 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,316 | ₩126,864 | ₩124,953 | ₩124,993 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,191 | ₩127,426 | ₩123,723 | ₩126,423 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩124,926 | ₩126,463 | ₩123,910 | ₩124,044 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,696 | ₩129,297 | ₩121,758 | ₩124,512 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,621 | ₩129,150 | ₩124,899 | ₩128,508 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,105 | ₩129,270 | ₩125,528 | ₩125,608 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩128,990 | ₩130,326 | ₩126,878 | ₩128,335 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,642 | ₩131,516 | ₩128,388 | ₩129,524 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,535 | ₩130,660 | ₩127,787 | ₩128,722 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,185 | ₩129,444 | ₩126,530 | ₩128,923 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩127,947 | ₩127,947 | ₩125,046 | ₩127,078 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,078 | ₩127,292 | ₩125,033 | ₩126,610 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,484 | ₩130,447 | ₩125,782 | ₩126,677 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,204 | ₩131,904 | ₩124,204 | ₩127,747 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,071 | ₩127,439 | ₩122,440 | ₩125,514 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,717 | ₩126,717 | ₩124,111 | ₩125,675 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,396 | ₩127,479 | ₩125,327 | ₩126,450 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,254 | ₩129,484 | ₩126,985 | ₩127,172 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩128,990 | ₩129,778 | ₩127,987 | ₩128,455 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,027 | ₩129,912 | ₩127,533 | ₩128,816 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩132,960 | ₩133,066 | ₩128,562 | ₩128,883 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩129,925 | ₩130,794 | ₩129,404 | ₩130,727 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩128,990 | ₩129,912 | ₩126,784 | ₩129,244 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,570 | ₩127,706 | ₩124,686 | ₩127,626 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩129,992 | ₩129,992 | ₩126,236 | ₩126,624 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩130,995 | ₩132,879 | ₩129,190 | ₩129,992 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩126,878 | ₩131,302 | ₩123,897 | ₩130,326 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,648 | ₩131,142 | ₩125,608 | ₩127,426 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,684 | ₩124,899 | ₩117,735 | ₩124,432 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,135 | ₩110,570 | ₩105,745 | ₩110,156 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,736 | ₩110,129 | ₩107,148 | ₩108,244 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩108,926 | ₩110,142 | ₩107,870 | ₩107,964 | -0.88% | 138만 |
|---|
| 2025.10.09 | ₩110,570 | ₩112,281 | ₩108,378 | ₩108,632 | -1.75% | 165.2만 |
|---|
| 2025.10.08 | ₩112,147 | ₩112,949 | ₩108,899 | ₩110,196 | -1.74% | 131.9만 |
|---|
| 2025.10.07 | ₩112,335 | ₩114,179 | ₩111,840 | ₩112,308 | -0.02% | 144.8만 |
|---|
| 2025.10.06 | ₩111,880 | ₩113,457 | ₩111,158 | ₩112,455 | +0.51% | 122.1만 |
|---|
| 2025.10.03 | ₩110,931 | ₩112,482 | ₩110,196 | ₩112,241 | +1.18% | 99.1만 |
|---|
| 2025.10.02 | ₩110,209 | ₩111,880 | ₩109,127 | ₩110,971 | +0.69% | 157.8만 |
|---|
| 2025.10.01 | ₩109,033 | ₩110,330 | ₩108,525 | ₩110,263 | +1.13% | 162.7만 |
|---|
| 2025.09.30 | ₩110,089 | ₩110,276 | ₩107,964 | ₩108,605 | -1.35% | 164.9만 |
|---|
| 2025.09.29 | ₩109,822 | ₩110,463 | ₩107,095 | ₩110,183 | +0.33% | 184.2만 |
|---|
| 2025.09.26 | ₩106,841 | ₩109,634 | ₩106,293 | ₩109,568 | +2.55% | 229.7만 |
|---|
| 2025.09.25 | ₩106,132 | ₩107,175 | ₩105,357 | ₩106,119 | -0.01% | 155.2만 |
|---|
| 2025.09.24 | ₩105,264 | ₩107,041 | ₩104,969 | ₩105,584 | +0.30% | 170.8만 |
|---|
| 2025.09.23 | ₩103,807 | ₩106,574 | ₩103,726 | ₩104,876 | +1.03% | 184.2만 |
|---|
| 2025.09.22 | ₩105,504 | ₩105,731 | ₩101,601 | ₩103,111 | -2.27% | 206.2만 |
|---|
| 2025.09.19 | ₩106,854 | ₩107,068 | ₩105,785 | ₩105,825 | -0.96% | 470.8만 |
|---|
| 2025.09.18 | ₩108,137 | ₩108,431 | ₩106,159 | ₩106,801 | -1.24% | 162.6만 |
|---|
| 2025.09.17 | ₩111,519 | ₩112,054 | ₩107,402 | ₩107,482 | -3.62% | 188만 |
|---|
| 2025.09.16 | ₩107,656 | ₩112,401 | ₩106,373 | ₩111,867 | +3.91% | 243만 |
|---|
| 2025.09.15 | ₩109,501 | ₩109,701 | ₩107,295 | ₩107,335 | -1.98% | 159.3만 |
|---|
| 2025.09.12 | ₩109,220 | ₩109,741 | ₩108,565 | ₩109,100 | -0.11% | 120.1만 |
|---|
| 2025.09.11 | ₩109,715 | ₩110,450 | ₩108,619 | ₩109,528 | -0.17% | 106.8만 |
|---|
| 2025.09.10 | ₩111,787 | ₩112,388 | ₩105,076 | ₩110,062 | -1.54% | 308.4만 |
|---|
| 2025.09.09 | ₩112,949 | ₩113,698 | ₩112,268 | ₩112,482 | -0.41% | 169.4만 |
|---|
| 2025.09.08 | ₩112,749 | ₩114,032 | ₩110,944 | ₩112,736 | -0.01% | 251만 |
|---|
| 2025.09.05 | ₩108,218 | ₩112,789 | ₩108,218 | ₩112,722 | +4.16% | 198.2만 |
|---|
| 2025.09.04 | ₩108,431 | ₩109,514 | ₩107,563 | ₩108,445 | +0.01% | 155만 |
|---|
| 2025.09.03 | ₩108,391 | ₩109,033 | ₩107,228 | ₩108,579 | +0.17% | 194.6만 |
|---|
| 2025.09.02 | ₩111,773 | ₩112,802 | ₩107,576 | ₩108,832 | -2.63% | 371만 |
|---|
| 2025.08.29 | ₩112,442 | ₩113,738 | ₩112,281 | ₩112,575 | +0.12% | 142.5만 |
|---|
| 2025.08.28 | ₩113,270 | ₩113,711 | ₩112,174 | ₩113,123 | -0.13% | 137.4만 |
|---|