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 | ₩143,977 | ₩144,245 | ₩137,262 | ₩137,410 | -4.56% | 166.8만 |
| 2026.10.08 | ₩143,054 | ₩145,448 | ₩142,773 | ₩144,218 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,338 | ₩144,780 | ₩139,469 | ₩141,128 | -2.22% | 146.8만 |
| 2026.10.06 | ₩142,934 | ₩144,592 | ₩141,824 | ₩143,562 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,864 | ₩144,191 | ₩139,550 | ₩143,549 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,583 | ₩143,763 | ₩139,162 | ₩142,747 | +0.82% | 201만 |
| 2026.10.01 | ₩142,653 | ₩143,442 | ₩139,162 | ₩142,599 | -0.04% | 297만 |
| 2026.09.30 | ₩144,820 | ₩146,064 | ₩142,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,054 |
| -1.22% |
| 111.3만 |
| 2026.09.29 | ₩144,017 | ₩146,211 | ₩143,656 | ₩144,646 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,452 | ₩147,468 | ₩145,127 | ₩145,876 | -0.39% | 176.9만 |
|---|
| 2026.09.25 | ₩146,465 | ₩148,886 | ₩144,726 | ₩145,796 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | — | — | — | ₩147,415 | — | — |
|---|
| 2026.09.23 | ₩148,685 | ₩150,638 | ₩146,813 | ₩149,113 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,357 | ₩151,889 | ₩147,107 | ₩147,134 | -2.14% | 203.9만 |
|---|
| 2026.09.21 | ₩154,490 | ₩156,697 | ₩149,809 | ₩150,625 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩158,945 | ₩159,921 | ₩153,581 | ₩154,597 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩153,996 | ₩161,058 | ₩152,484 | ₩159,587 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | — | — | — | ₩156,671 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩162,864 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩162,155 | — | — |
|---|
| 2026.09.02 | ₩160,777 | ₩165,713 | ₩159,573 | ₩164,335 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,821 | ₩162,516 | ₩156,497 | ₩161,901 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,323 | ₩158,289 | ₩146,893 | ₩155,440 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,147 | ₩154,999 | ₩149,541 | ₩154,464 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,812 | ₩152,444 | ₩148,364 | ₩149,234 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,204 | ₩152,712 | ₩147,615 | ₩151,481 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,783 | ₩150,197 | ₩142,546 | ₩149,421 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,561 | ₩151,561 | ₩145,890 | ₩147,348 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,634 | ₩158,824 | ₩148,150 | ₩151,294 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩153,059 | ₩158,597 | ₩152,484 | ₩155,922 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,822 | ₩155,240 | ₩152,190 | ₩152,484 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,424 | ₩154,424 | ₩152,324 | ₩152,966 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,494 | ₩154,531 | ₩151,494 | ₩153,701 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,147 | ₩152,792 | ₩150,866 | ₩152,069 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩149,969 | ₩152,350 | ₩149,969 | ₩150,785 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,106 | ₩151,106 | ₩148,338 | ₩149,475 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,812 | ₩152,337 | ₩148,980 | ₩149,274 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,117 | ₩151,481 | ₩145,542 | ₩150,678 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩144,994 | ₩147,615 | ₩143,924 | ₩144,967 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,258 | ₩146,104 | ₩143,308 | ₩145,796 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩147,027 | ₩149,100 | ₩142,345 | ₩142,613 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,339 | ₩145,007 | ₩139,817 | ₩142,760 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,797 | ₩142,439 | ₩138,266 | ₩140,981 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,586 | ₩143,175 | ₩139,657 | ₩142,091 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,476 | ₩143,723 | ₩137,517 | ₩140,540 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩150,999 | ₩155,092 | ₩143,536 | ₩144,164 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,366 | ₩159,948 | ₩153,862 | ₩156,992 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,215 | ₩160,844 | ₩156,269 | ₩157,166 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩164,964 | ₩165,124 | ₩162,409 | ₩162,556 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,850 | ₩168,201 | ₩162,743 | ₩163,586 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩165,004 | ₩166,435 | ₩164,482 | ₩165,699 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,556 | ₩164,001 | ₩160,630 | ₩162,583 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,841 | ₩162,008 | ₩157,781 | ₩161,165 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩156,938 | ₩160,068 | ₩156,724 | ₩159,373 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,333 | ₩157,139 | ₩154,424 | ₩154,932 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,574 | ₩156,510 | ₩153,340 | ₩154,785 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,664 | ₩158,664 | ₩154,531 | ₩156,002 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,838 | ₩158,155 | ₩154,745 | ₩157,032 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,484 | ₩154,798 | ₩150,732 | ₩152,912 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,792 | ₩155,400 | ₩150,719 | ₩151,976 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩151,962 | ₩155,761 | ₩151,361 | ₩154,129 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,508 | ₩149,207 | ₩144,860 | ₩148,351 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,265 | ₩145,662 | ₩141,610 | ₩145,502 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,700 | ₩142,920 | ₩139,603 | ₩142,399 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,292 | ₩142,947 | ₩139,269 | ₩140,299 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,719 | ₩147,375 | ₩142,426 | ₩142,760 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,525 | ₩149,167 | ₩144,927 | ₩145,930 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩149,983 | ₩150,879 | ₩146,746 | ₩147,856 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,582 | ₩149,234 | ₩144,860 | ₩149,207 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,599 | ₩147,147 | ₩141,783 | ₩145,783 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,154 | ₩150,598 | ₩148,003 | ₩148,284 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,625 | ₩151,280 | ₩147,722 | ₩149,033 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩155,895 | ₩155,895 | ₩148,993 | ₩150,585 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,734 | ₩159,827 | ₩153,634 | ₩155,347 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,399 | ₩163,934 | ₩159,694 | ₩159,734 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,769 | ₩166,769 | ₩161,780 | ₩164,522 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩168,027 | ₩171,317 | ₩166,047 | ₩170,100 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,775 | ₩173,123 | ₩167,559 | ₩167,572 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,461 | ₩174,086 | ₩169,311 | ₩171,491 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩167,906 | ₩169,792 | ₩165,151 | ₩169,445 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,143 | ₩172,468 | ₩167,438 | ₩167,866 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩171,919 | ₩173,885 | ₩167,947 | ₩169,150 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,364 | ₩177,778 | ₩172,588 | ₩173,110 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,832 | ₩180,399 | ₩173,685 | ₩175,771 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩173,083 | ₩174,862 | ₩171,933 | ₩172,722 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,793 | ₩174,715 | ₩164,830 | ₩173,845 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,151 | ₩167,278 | ₩163,185 | ₩164,924 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,289 | ₩166,876 | ₩162,289 | ₩165,459 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,178 | ₩164,081 | ₩158,222 | ₩162,088 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,536 | ₩164,455 | ₩159,894 | ₩160,643 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩159,038 | ₩161,794 | ₩158,891 | ₩161,459 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,115 | ₩165,097 | ₩159,373 | ₩161,125 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,332 | ₩164,950 | ₩158,356 | ₩160,443 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,750 | ₩165,218 | ₩160,764 | ₩163,533 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,325 | ₩167,278 | ₩161,433 | ₩166,716 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,656 | ₩165,887 | ₩162,302 | ₩163,787 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,441 | ₩168,508 | ₩164,389 | ₩164,736 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,381 | ₩170,876 | ₩166,529 | ₩168,562 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,271 | ₩170,475 | ₩167,278 | ₩168,816 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,198 | ₩170,715 | ₩166,288 | ₩168,722 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,716 | ₩168,174 | ₩165,619 | ₩167,117 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,572 | ₩167,973 | ₩164,803 | ₩165,526 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,481 | ₩173,230 | ₩167,077 | ₩168,602 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩171,076 | ₩179,142 | ₩171,050 | ₩174,394 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩167,050 | ₩172,735 | ₩165,151 | ₩170,702 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩169,873 | ₩171,464 | ₩166,395 | ₩166,676 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,465 | ₩174,019 | ₩166,917 | ₩169,966 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,813 | ₩174,273 | ₩163,185 | ₩168,950 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,816 | ₩169,364 | ₩165,606 | ₩169,017 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,519 | ₩168,629 | ₩165,392 | ₩165,913 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩169,070 | ₩169,685 | ₩165,699 | ₩167,064 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩168,950 | ₩170,461 | ₩167,612 | ₩169,097 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩169,953 | ₩170,648 | ₩167,010 | ₩168,227 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,312 | ₩168,736 | ₩163,907 | ₩168,308 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,804 | ₩163,827 | ₩160,068 | ₩163,800 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,550 | ₩161,981 | ₩157,487 | ₩159,520 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,750 | ₩164,576 | ₩160,148 | ₩164,536 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,549 | ₩164,776 | ₩158,757 | ₩160,510 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,747 | ₩166,983 | ₩163,091 | ₩163,626 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,261 | ₩168,294 | ₩163,038 | ₩165,191 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩164,964 | ₩166,609 | ₩163,573 | ₩165,753 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,180 | ₩171,852 | ₩163,412 | ₩164,469 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩160,911 | ₩170,140 | ₩160,523 | ₩170,073 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,478 | ₩172,093 | ₩168,856 | ₩169,913 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,855 | ₩176,467 | ₩170,582 | ₩171,839 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,715 | ₩173,283 | ₩170,060 | ₩173,110 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,759 | ₩173,217 | ₩167,171 | ₩171,638 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,819 | ₩172,962 | ₩167,251 | ₩170,140 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,631 | ₩175,196 | ₩168,401 | ₩168,910 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,291 | ₩175,892 | ₩167,264 | ₩172,173 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,696 | ₩170,140 | ₩166,636 | ₩168,214 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,241 | ₩169,017 | ₩162,931 | ₩167,733 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,676 | ₩167,853 | ₩162,676 | ₩165,980 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,222 | ₩164,389 | ₩157,594 | ₩161,606 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,415 | ₩164,977 | ₩156,082 | ₩158,035 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩164,924 | ₩166,515 | ₩162,115 | ₩163,238 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,120 | ₩169,485 | ₩165,686 | ₩165,900 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,505 | ₩171,826 | ₩166,408 | ₩168,482 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,298 | ₩167,733 | ₩161,098 | ₩165,352 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩168,976 | ₩170,194 | ₩165,887 | ₩166,836 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,338 | ₩170,073 | ₩162,422 | ₩168,308 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,229 | ₩165,218 | ₩157,647 | ₩164,148 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,576 | ₩165,833 | ₩157,808 | ₩160,175 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩156,055 | ₩160,296 | ₩154,731 | ₩158,891 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,628 | ₩157,126 | ₩150,197 | ₩156,055 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩154,022 | ₩154,022 | ₩149,434 | ₩151,414 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,152 | ₩157,152 | ₩152,551 | ₩153,835 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,754 | ₩157,875 | ₩154,651 | ₩155,989 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,566 | ₩162,061 | ₩158,838 | ₩161,326 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,801 | ₩162,115 | ₩157,567 | ₩161,379 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,459 | ₩163,666 | ₩158,129 | ₩159,734 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,442 | ₩164,977 | ₩160,242 | ₩162,355 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,355 | ₩164,094 | ₩160,122 | ₩163,867 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩163,078 | ₩166,596 | ₩161,540 | ₩162,275 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,405 | ₩165,699 | ₩162,355 | ₩163,118 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,131 | ₩165,312 | ₩162,208 | ₩165,178 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩163,024 | ₩165,566 | ₩160,951 | ₩162,877 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,185 | ₩163,947 | ₩158,931 | ₩163,024 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,262 | ₩166,903 | ₩161,433 | ₩163,894 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,773 | ₩164,843 | ₩160,804 | ₩162,837 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩159,025 | ₩163,439 | ₩158,704 | ₩163,225 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,573 | ₩159,667 | ₩154,062 | ₩158,329 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,306 | ₩158,998 | ₩153,822 | ₩158,704 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,243 | ₩157,099 | ₩150,919 | ₩154,972 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩158,918 | ₩159,145 | ₩151,481 | ₩152,404 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩155,908 | ₩162,703 | ₩155,226 | ₩156,805 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,608 | ₩156,871 | ₩147,535 | ₩156,336 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,250 | ₩152,538 | ₩149,448 | ₩152,457 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩151,989 | ₩152,765 | ₩149,394 | ₩152,324 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,590 | ₩159,948 | ₩153,233 | ₩154,022 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,243 | ₩158,503 | ₩152,457 | ₩154,223 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩152,016 | ₩156,189 | ₩151,548 | ₩155,360 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,484 | ₩153,661 | ₩150,973 | ₩152,337 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,708 | ₩152,484 | ₩149,301 | ₩151,949 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,197 | ₩151,013 | ₩148,899 | ₩150,692 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,134 | ₩150,598 | ₩146,238 | ₩149,903 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,669 | ₩147,629 | ₩141,971 | ₩147,214 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩143,977 | ₩145,569 | ₩143,068 | ₩144,204 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,366 | ₩145,582 | ₩140,366 | ₩145,569 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,212 | ₩142,613 | ₩137,222 | ₩141,061 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,547 | ₩137,249 | ₩134,520 | ₩137,222 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,199 | ₩135,738 | ₩133,210 | ₩135,122 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,300 | ₩133,919 | ₩130,949 | ₩133,745 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,753 | ₩132,795 | ₩123,231 | ₩130,427 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,385 | ₩125,545 | ₩121,894 | ₩123,847 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,626 | ₩127,338 | ₩124,850 | ₩126,214 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,539 | ₩124,930 | ₩121,305 | ₩124,930 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,312 | ₩124,422 | ₩118,643 | ₩123,913 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,713 | ₩120,436 | ₩119,112 | ₩119,152 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,703 | ₩120,703 | ₩119,580 | ₩119,954 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩118,991 | ₩119,700 | ₩118,683 | ₩119,526 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,603 | ₩119,272 | ₩118,202 | ₩119,152 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,192 | ₩119,259 | ₩118,403 | ₩118,630 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,342 | ₩120,610 | ₩118,028 | ₩118,443 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩122,990 | ₩123,432 | ₩119,165 | ₩120,101 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,228 | ₩123,097 | ₩121,466 | ₩122,348 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,141 | ₩125,639 | ₩122,616 | ₩122,683 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩123,994 | ₩125,050 | ₩123,298 | ₩124,275 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩126,990 | ₩126,990 | ₩122,790 | ₩123,405 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩123,017 | ₩124,301 | ₩120,529 | ₩123,847 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,662 | ₩125,706 | ₩122,576 | ₩124,181 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,322 | ₩125,639 | ₩122,054 | ₩124,756 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,603 | ₩123,633 | ₩120,543 | ₩122,389 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,522 | ₩123,940 | ₩121,747 | ₩122,322 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩125,010 | ₩125,197 | ₩122,562 | ₩122,937 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,134 | ₩126,803 | ₩125,211 | ₩125,238 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩128,073 | ₩128,394 | ₩123,592 | ₩126,254 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,344 | ₩130,213 | ₩127,257 | ₩127,458 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩129,906 | ₩130,080 | ₩127,846 | ₩128,475 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩128,943 | ₩130,280 | ₩127,779 | ₩128,969 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩129,036 | ₩129,866 | ₩128,394 | ₩128,501 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,103 | ₩130,160 | ₩128,461 | ₩129,050 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,238 | ₩129,090 | ₩124,810 | ₩129,090 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,401 | ₩126,950 | ₩125,037 | ₩125,077 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,275 | ₩127,512 | ₩123,806 | ₩126,508 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩125,010 | ₩126,548 | ₩123,994 | ₩124,127 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,782 | ₩129,384 | ₩121,840 | ₩124,596 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,706 | ₩129,237 | ₩124,983 | ₩128,595 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,190 | ₩129,357 | ₩125,612 | ₩125,692 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩129,076 | ₩130,414 | ₩126,963 | ₩128,421 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,729 | ₩131,604 | ₩128,475 | ₩129,612 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,622 | ₩130,748 | ₩127,873 | ₩128,809 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,271 | ₩129,531 | ₩126,615 | ₩129,010 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩128,033 | ₩128,033 | ₩125,131 | ₩127,164 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,164 | ₩127,378 | ₩125,117 | ₩126,696 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,571 | ₩130,534 | ₩125,866 | ₩126,762 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,288 | ₩131,992 | ₩124,288 | ₩127,833 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,154 | ₩127,525 | ₩122,522 | ₩125,599 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,803 | ₩126,803 | ₩124,194 | ₩125,759 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,482 | ₩127,565 | ₩125,412 | ₩126,535 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,341 | ₩129,571 | ₩127,070 | ₩127,257 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩129,076 | ₩129,866 | ₩128,073 | ₩128,541 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,113 | ₩129,999 | ₩127,619 | ₩128,903 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩133,049 | ₩133,156 | ₩128,648 | ₩128,969 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩130,013 | ₩130,882 | ₩129,491 | ₩130,815 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩129,076 | ₩129,999 | ₩126,869 | ₩129,331 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,655 | ₩127,792 | ₩124,769 | ₩127,712 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩130,080 | ₩130,080 | ₩126,321 | ₩126,709 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩131,083 | ₩132,969 | ₩129,277 | ₩130,080 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩126,963 | ₩131,390 | ₩123,980 | ₩130,414 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,733 | ₩131,230 | ₩125,692 | ₩127,512 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,764 | ₩124,983 | ₩117,814 | ₩124,515 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,207 | ₩110,645 | ₩105,816 | ₩110,230 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,809 | ₩110,203 | ₩107,220 | ₩108,317 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩108,999 | ₩110,217 | ₩107,943 | ₩108,036 | -0.88% | 138만 |
|---|
| 2025.10.09 | ₩110,645 | ₩112,357 | ₩108,451 | ₩108,705 | -1.75% | 165.2만 |
|---|
| 2025.10.08 | ₩112,223 | ₩113,026 | ₩108,973 | ₩110,270 | -1.74% | 131.9만 |
|---|
| 2025.10.07 | ₩112,410 | ₩114,256 | ₩111,915 | ₩112,383 | -0.02% | 144.8만 |
|---|
| 2025.10.06 | ₩111,955 | ₩113,534 | ₩111,233 | ₩112,531 | +0.51% | 122.1만 |
|---|
| 2025.10.03 | ₩111,006 | ₩112,557 | ₩110,270 | ₩112,317 | +1.18% | 99.1만 |
|---|
| 2025.10.02 | ₩110,283 | ₩111,955 | ₩109,200 | ₩111,046 | +0.69% | 157.8만 |
|---|
| 2025.10.01 | ₩109,106 | ₩110,404 | ₩108,598 | ₩110,337 | +1.13% | 162.7만 |
|---|
| 2025.09.30 | ₩110,163 | ₩110,350 | ₩108,036 | ₩108,678 | -1.35% | 164.9만 |
|---|
| 2025.09.29 | ₩109,896 | ₩110,538 | ₩107,167 | ₩110,257 | +0.33% | 184.2만 |
|---|
| 2025.09.26 | ₩106,913 | ₩109,708 | ₩106,364 | ₩109,641 | +2.55% | 229.7만 |
|---|
| 2025.09.25 | ₩106,204 | ₩107,247 | ₩105,428 | ₩106,190 | -0.01% | 155.2만 |
|---|
| 2025.09.24 | ₩105,334 | ₩107,113 | ₩105,040 | ₩105,655 | +0.30% | 170.8만 |
|---|
| 2025.09.23 | ₩103,876 | ₩106,645 | ₩103,796 | ₩104,947 | +1.03% | 184.2만 |
|---|
| 2025.09.22 | ₩105,575 | ₩105,803 | ₩101,669 | ₩103,181 | -2.27% | 206.2만 |
|---|
| 2025.09.19 | ₩106,926 | ₩107,140 | ₩105,856 | ₩105,896 | -0.96% | 470.8만 |
|---|
| 2025.09.18 | ₩108,210 | ₩108,504 | ₩106,231 | ₩106,873 | -1.24% | 162.6만 |
|---|
| 2025.09.17 | ₩111,594 | ₩112,129 | ₩107,475 | ₩107,555 | -3.62% | 188만 |
|---|
| 2025.09.16 | ₩107,729 | ₩112,477 | ₩106,445 | ₩111,942 | +3.91% | 243만 |
|---|
| 2025.09.15 | ₩109,575 | ₩109,775 | ₩107,368 | ₩107,408 | -1.98% | 159.3만 |
|---|
| 2025.09.12 | ₩109,294 | ₩109,815 | ₩108,638 | ₩109,173 | -0.11% | 120.1만 |
|---|
| 2025.09.11 | ₩109,789 | ₩110,524 | ₩108,692 | ₩109,601 | -0.17% | 106.8만 |
|---|
| 2025.09.10 | ₩111,862 | ₩112,464 | ₩105,147 | ₩110,136 | -1.54% | 308.4만 |
|---|
| 2025.09.09 | ₩113,026 | ₩113,775 | ₩112,343 | ₩112,557 | -0.41% | 169.4만 |
|---|
| 2025.09.08 | ₩112,825 | ₩114,109 | ₩111,019 | ₩112,811 | -0.01% | 251만 |
|---|
| 2025.09.05 | ₩108,290 | ₩112,865 | ₩108,290 | ₩112,798 | +4.16% | 198.2만 |
|---|
| 2025.09.04 | ₩108,504 | ₩109,588 | ₩107,635 | ₩108,518 | +0.01% | 155만 |
|---|
| 2025.09.03 | ₩108,464 | ₩109,106 | ₩107,301 | ₩108,652 | +0.17% | 194.6만 |
|---|
| 2025.09.02 | ₩111,848 | ₩112,878 | ₩107,648 | ₩108,906 | -2.63% | 371만 |
|---|
| 2025.08.29 | ₩112,517 | ₩113,815 | ₩112,357 | ₩112,651 | +0.12% | 142.5만 |
|---|
| 2025.08.28 | ₩113,347 | ₩113,788 | ₩112,250 | ₩113,199 | -0.13% | 137.4만 |
|---|