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 | ₩144,075 | ₩144,343 | ₩137,356 | ₩137,503 | -4.56% | 166.8만 |
| 2026.10.08 | ₩143,152 | ₩145,547 | ₩142,870 | ₩144,316 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,436 | ₩144,878 | ₩139,564 | ₩141,224 | -2.22% | 146.8만 |
| 2026.10.06 | ₩143,031 | ₩144,691 | ₩141,920 | ₩143,660 | +0.44% | 91.6만 |
| 2026.10.05 | ₩141,960 | ₩144,289 | ₩139,645 | ₩143,647 | +1.19% | 183.5만 |
| 2026.10.02 | ₩141,679 | ₩143,861 | ₩139,257 | ₩142,844 | +0.82% | 201만 |
| 2026.10.01 | ₩142,750 | ₩143,540 | ₩139,257 | ₩142,696 | -0.04% | 297만 |
| 2026.09.30 | ₩144,918 | ₩146,163 | ₩143,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,152 |
| -1.22% |
| 111.3만 |
| 2026.09.29 | ₩144,115 | ₩146,310 | ₩143,754 | ₩144,744 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,551 | ₩147,569 | ₩145,226 | ₩145,976 | -0.39% | 176.9만 |
|---|
| 2026.09.25 | ₩146,565 | ₩148,987 | ₩144,825 | ₩145,895 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | — | — | — | ₩147,515 | — | — |
|---|
| 2026.09.23 | ₩148,787 | ₩150,741 | ₩146,913 | ₩149,215 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,460 | ₩151,992 | ₩147,207 | ₩147,234 | -2.14% | 203.9만 |
|---|
| 2026.09.21 | ₩154,596 | ₩156,804 | ₩149,911 | ₩150,727 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩159,053 | ₩160,030 | ₩153,685 | ₩154,703 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩154,100 | ₩161,168 | ₩152,588 | ₩159,695 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | — | — | — | ₩156,777 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩162,975 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩162,265 | — | — |
|---|
| 2026.09.02 | ₩160,886 | ₩165,826 | ₩159,682 | ₩164,447 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩157,928 | ₩162,627 | ₩156,603 | ₩162,011 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,429 | ₩158,397 | ₩146,993 | ₩155,546 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,249 | ₩155,104 | ₩149,643 | ₩154,569 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩150,915 | ₩152,548 | ₩148,465 | ₩149,335 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,305 | ₩152,815 | ₩147,716 | ₩151,584 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩145,882 | ₩150,299 | ₩142,643 | ₩149,523 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩151,664 | ₩151,664 | ₩145,989 | ₩147,448 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩157,741 | ₩158,932 | ₩148,251 | ₩151,397 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩153,163 | ₩158,705 | ₩152,588 | ₩156,028 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩153,926 | ₩155,345 | ₩152,293 | ₩152,588 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,529 | ₩154,529 | ₩152,427 | ₩153,070 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,597 | ₩154,636 | ₩151,597 | ₩153,806 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,249 | ₩152,896 | ₩150,968 | ₩152,173 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩150,072 | ₩152,454 | ₩150,072 | ₩150,888 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,209 | ₩151,209 | ₩148,439 | ₩149,576 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩150,915 | ₩152,441 | ₩149,081 | ₩149,375 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,217 | ₩151,584 | ₩145,641 | ₩150,781 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩145,092 | ₩147,716 | ₩144,022 | ₩145,066 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,356 | ₩146,203 | ₩143,406 | ₩145,895 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩147,127 | ₩149,201 | ₩142,442 | ₩142,710 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,434 | ₩145,106 | ₩139,912 | ₩142,857 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩141,893 | ₩142,536 | ₩138,360 | ₩141,077 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩142,683 | ₩143,272 | ₩139,752 | ₩142,188 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,572 | ₩143,821 | ₩137,610 | ₩140,635 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩151,102 | ₩155,198 | ₩143,633 | ₩144,262 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,473 | ₩160,057 | ₩153,967 | ₩157,099 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,324 | ₩160,953 | ₩156,376 | ₩157,273 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩165,076 | ₩165,237 | ₩162,519 | ₩162,667 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩166,963 | ₩168,315 | ₩162,854 | ₩163,697 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩165,116 | ₩166,548 | ₩164,594 | ₩165,812 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩162,667 | ₩164,112 | ₩160,739 | ₩162,693 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩159,950 | ₩162,118 | ₩157,888 | ₩161,275 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩157,045 | ₩160,177 | ₩156,831 | ₩159,481 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,439 | ₩157,246 | ₩154,529 | ₩155,037 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩155,680 | ₩156,617 | ₩153,444 | ₩154,890 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩158,772 | ₩158,772 | ₩154,636 | ₩156,108 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩154,944 | ₩158,263 | ₩154,850 | ₩157,139 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,588 | ₩154,903 | ₩150,834 | ₩153,016 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩152,896 | ₩155,506 | ₩150,821 | ₩152,079 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩152,066 | ₩155,867 | ₩151,464 | ₩154,234 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,609 | ₩149,309 | ₩144,958 | ₩148,452 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,362 | ₩145,762 | ₩141,706 | ₩145,601 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩140,796 | ₩143,018 | ₩139,698 | ₩142,496 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,389 | ₩143,044 | ₩139,364 | ₩140,394 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩146,819 | ₩147,475 | ₩142,522 | ₩142,857 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,626 | ₩149,268 | ₩145,025 | ₩146,029 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩150,085 | ₩150,982 | ₩146,846 | ₩147,957 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩145,681 | ₩149,335 | ₩144,958 | ₩149,309 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩146,699 | ₩147,247 | ₩141,880 | ₩145,882 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,255 | ₩150,701 | ₩148,104 | ₩148,385 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩150,727 | ₩151,383 | ₩147,823 | ₩149,135 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩156,001 | ₩156,001 | ₩149,094 | ₩150,687 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩159,842 | ₩159,936 | ₩153,739 | ₩155,452 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,510 | ₩164,045 | ₩159,802 | ₩159,842 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩166,883 | ₩166,883 | ₩161,890 | ₩164,634 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩168,141 | ₩171,434 | ₩166,160 | ₩170,216 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩172,893 | ₩173,241 | ₩167,673 | ₩167,686 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,577 | ₩174,204 | ₩169,426 | ₩171,608 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩168,021 | ₩169,908 | ₩165,263 | ₩169,560 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,260 | ₩172,585 | ₩167,552 | ₩167,980 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩172,036 | ₩174,004 | ₩168,061 | ₩169,265 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,482 | ₩177,899 | ₩172,705 | ₩173,227 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩173,950 | ₩180,522 | ₩173,803 | ₩175,891 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩173,201 | ₩174,981 | ₩172,049 | ₩172,839 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩165,906 | ₩174,834 | ₩164,942 | ₩173,964 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,263 | ₩167,392 | ₩163,296 | ₩165,036 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,399 | ₩166,990 | ₩162,399 | ₩165,571 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,288 | ₩164,193 | ₩158,330 | ₩162,198 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩160,646 | ₩164,567 | ₩160,003 | ₩160,753 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩159,146 | ₩161,904 | ₩158,999 | ₩161,569 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,225 | ₩165,210 | ₩159,481 | ₩161,235 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,443 | ₩165,063 | ₩158,464 | ₩160,552 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩164,862 | ₩165,330 | ₩160,873 | ₩163,644 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,437 | ₩167,392 | ₩161,542 | ₩166,829 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩164,768 | ₩166,000 | ₩162,412 | ₩163,898 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,556 | ₩168,623 | ₩164,500 | ₩164,848 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,497 | ₩170,992 | ₩166,642 | ₩168,677 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,386 | ₩170,591 | ₩167,392 | ₩168,931 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,311 | ₩170,831 | ₩166,401 | ₩168,837 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩166,829 | ₩168,288 | ₩165,732 | ₩167,231 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩167,686 | ₩168,088 | ₩164,915 | ₩165,638 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,598 | ₩173,348 | ₩167,191 | ₩168,717 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩171,193 | ₩179,264 | ₩171,166 | ₩174,512 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩167,164 | ₩172,853 | ₩165,263 | ₩170,818 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩169,988 | ₩171,581 | ₩166,508 | ₩166,789 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,579 | ₩174,138 | ₩167,030 | ₩170,082 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩163,925 | ₩174,392 | ₩163,296 | ₩169,065 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩168,931 | ₩169,480 | ₩165,718 | ₩169,132 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩167,632 | ₩168,743 | ₩165,504 | ₩166,026 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩169,185 | ₩169,801 | ₩165,812 | ₩167,177 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩169,065 | ₩170,577 | ₩167,726 | ₩169,212 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩170,069 | ₩170,765 | ₩167,124 | ₩168,342 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,424 | ₩168,851 | ₩164,019 | ₩168,422 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩160,913 | ₩163,938 | ₩160,177 | ₩163,911 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩160,659 | ₩162,091 | ₩157,594 | ₩159,628 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩160,860 | ₩164,688 | ₩160,257 | ₩164,648 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩164,661 | ₩164,889 | ₩158,865 | ₩160,619 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩163,858 | ₩167,097 | ₩163,202 | ₩163,737 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,374 | ₩168,409 | ₩163,149 | ₩165,304 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩165,076 | ₩166,722 | ₩163,684 | ₩165,866 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,296 | ₩171,969 | ₩163,523 | ₩164,581 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩161,020 | ₩170,256 | ₩160,632 | ₩170,189 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,594 | ₩172,210 | ₩168,971 | ₩170,028 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩172,973 | ₩176,587 | ₩170,698 | ₩171,956 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩170,831 | ₩173,401 | ₩170,176 | ₩173,227 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩171,876 | ₩173,334 | ₩167,284 | ₩171,755 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩169,935 | ₩173,080 | ₩167,365 | ₩170,256 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩173,749 | ₩175,315 | ₩168,516 | ₩169,025 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,405 | ₩176,011 | ₩167,378 | ₩172,290 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩168,810 | ₩170,256 | ₩166,749 | ₩168,329 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,353 | ₩169,132 | ₩163,041 | ₩167,847 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩162,787 | ₩167,967 | ₩162,787 | ₩166,093 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,330 | ₩164,500 | ₩157,701 | ₩161,716 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,527 | ₩165,089 | ₩156,188 | ₩158,143 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩165,036 | ₩166,629 | ₩162,225 | ₩163,349 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,235 | ₩169,600 | ₩165,799 | ₩166,013 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩167,619 | ₩171,942 | ₩166,522 | ₩168,596 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,411 | ₩167,847 | ₩161,208 | ₩165,464 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩169,091 | ₩170,309 | ₩166,000 | ₩166,950 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,451 | ₩170,189 | ₩162,533 | ₩168,422 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,338 | ₩165,330 | ₩157,754 | ₩164,259 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩164,688 | ₩165,946 | ₩157,915 | ₩160,284 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩156,162 | ₩160,405 | ₩154,837 | ₩158,999 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩151,731 | ₩157,232 | ₩150,299 | ₩156,162 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩154,127 | ₩154,127 | ₩149,536 | ₩151,517 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,259 | ₩157,259 | ₩152,655 | ₩153,940 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩157,862 | ₩157,982 | ₩154,756 | ₩156,095 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩161,676 | ₩162,171 | ₩158,946 | ₩161,435 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩159,909 | ₩162,225 | ₩157,674 | ₩161,489 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,569 | ₩163,778 | ₩158,236 | ₩159,842 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,554 | ₩165,089 | ₩160,351 | ₩162,466 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,466 | ₩164,206 | ₩160,231 | ₩163,978 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩163,189 | ₩166,709 | ₩161,649 | ₩162,386 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,518 | ₩165,812 | ₩162,466 | ₩163,229 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,242 | ₩165,424 | ₩162,319 | ₩165,290 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩163,135 | ₩165,678 | ₩161,061 | ₩162,988 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,296 | ₩164,059 | ₩159,039 | ₩163,135 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,372 | ₩167,017 | ₩161,542 | ₩164,005 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩163,885 | ₩164,956 | ₩160,913 | ₩162,948 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩159,133 | ₩163,550 | ₩158,812 | ₩163,336 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩159,682 | ₩159,776 | ₩154,167 | ₩158,437 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,412 | ₩159,106 | ₩153,926 | ₩158,812 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,347 | ₩157,206 | ₩151,022 | ₩155,077 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩159,026 | ₩159,254 | ₩151,584 | ₩152,508 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩156,014 | ₩162,814 | ₩155,332 | ₩156,911 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩149,710 | ₩156,978 | ₩147,635 | ₩156,443 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,353 | ₩152,641 | ₩149,549 | ₩152,561 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩152,093 | ₩152,869 | ₩149,496 | ₩152,427 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩156,697 | ₩160,057 | ₩153,337 | ₩154,127 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,349 | ₩158,611 | ₩152,561 | ₩154,328 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩152,119 | ₩156,295 | ₩151,651 | ₩155,466 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,588 | ₩153,766 | ₩151,075 | ₩152,441 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩151,812 | ₩152,588 | ₩149,402 | ₩152,052 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,299 | ₩151,116 | ₩149,001 | ₩150,794 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,234 | ₩150,701 | ₩146,337 | ₩150,005 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩143,767 | ₩147,729 | ₩142,067 | ₩147,314 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩144,075 | ₩145,668 | ₩143,165 | ₩144,303 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,461 | ₩145,681 | ₩140,461 | ₩145,668 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,306 | ₩142,710 | ₩137,316 | ₩141,157 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,639 | ₩137,342 | ₩134,612 | ₩137,316 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,291 | ₩135,830 | ₩133,300 | ₩135,214 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,390 | ₩134,010 | ₩131,038 | ₩133,836 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩123,837 | ₩132,885 | ₩123,315 | ₩130,516 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,470 | ₩125,631 | ₩121,977 | ₩123,931 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,711 | ₩127,424 | ₩124,935 | ₩126,300 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,623 | ₩125,015 | ₩121,388 | ₩125,015 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,393 | ₩124,506 | ₩118,724 | ₩123,998 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩119,795 | ₩120,518 | ₩119,193 | ₩119,233 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩120,785 | ₩120,785 | ₩119,661 | ₩120,036 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩119,072 | ₩119,781 | ₩118,764 | ₩119,607 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,684 | ₩119,353 | ₩118,282 | ₩119,233 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,273 | ₩119,340 | ₩118,483 | ₩118,711 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,424 | ₩120,692 | ₩118,108 | ₩118,523 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩123,074 | ₩123,516 | ₩119,246 | ₩120,183 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,311 | ₩123,181 | ₩121,548 | ₩122,432 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,225 | ₩125,724 | ₩122,699 | ₩122,766 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩124,078 | ₩125,135 | ₩123,382 | ₩124,359 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩127,076 | ₩127,076 | ₩122,873 | ₩123,489 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩123,101 | ₩124,386 | ₩120,611 | ₩123,931 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩124,747 | ₩125,791 | ₩122,659 | ₩124,265 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,405 | ₩125,724 | ₩122,137 | ₩124,841 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,686 | ₩123,717 | ₩120,625 | ₩122,472 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,606 | ₩124,024 | ₩121,829 | ₩122,405 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩125,095 | ₩125,283 | ₩122,646 | ₩123,021 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,220 | ₩126,889 | ₩125,296 | ₩125,323 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩128,160 | ₩128,482 | ₩123,676 | ₩126,340 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,432 | ₩130,302 | ₩127,344 | ₩127,545 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩129,994 | ₩130,168 | ₩127,933 | ₩128,562 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩129,030 | ₩130,369 | ₩127,866 | ₩129,057 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩129,124 | ₩129,954 | ₩128,482 | ₩128,589 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,191 | ₩130,248 | ₩128,549 | ₩129,138 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,323 | ₩129,178 | ₩124,894 | ₩129,178 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,487 | ₩127,036 | ₩125,122 | ₩125,162 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,359 | ₩127,598 | ₩123,891 | ₩126,594 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩125,095 | ₩126,635 | ₩124,078 | ₩124,212 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩128,870 | ₩129,472 | ₩121,923 | ₩124,680 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩125,791 | ₩129,325 | ₩125,069 | ₩128,682 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,277 | ₩129,445 | ₩125,698 | ₩125,778 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩129,164 | ₩130,503 | ₩127,049 | ₩128,508 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩128,816 | ₩131,694 | ₩128,562 | ₩129,700 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩128,709 | ₩130,837 | ₩127,960 | ₩128,897 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,357 | ₩129,619 | ₩126,701 | ₩129,097 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩128,120 | ₩128,120 | ₩125,216 | ₩127,250 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,250 | ₩127,464 | ₩125,202 | ₩126,782 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,660 | ₩130,623 | ₩125,952 | ₩126,849 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,372 | ₩132,082 | ₩124,372 | ₩127,919 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,239 | ₩127,612 | ₩122,606 | ₩125,684 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩126,889 | ₩126,889 | ₩124,279 | ₩125,845 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,568 | ₩127,652 | ₩125,497 | ₩126,621 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,428 | ₩129,660 | ₩127,157 | ₩127,344 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩129,164 | ₩129,954 | ₩128,160 | ₩128,629 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,201 | ₩130,088 | ₩127,705 | ₩128,990 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩133,140 | ₩133,247 | ₩128,736 | ₩129,057 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩130,101 | ₩130,971 | ₩129,579 | ₩130,904 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩129,164 | ₩130,088 | ₩126,956 | ₩129,419 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩126,742 | ₩127,879 | ₩124,854 | ₩127,799 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩130,168 | ₩130,168 | ₩126,407 | ₩126,795 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩131,172 | ₩133,059 | ₩129,365 | ₩130,168 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩127,049 | ₩131,480 | ₩124,065 | ₩130,503 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩125,818 | ₩131,319 | ₩125,778 | ₩127,598 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩118,845 | ₩125,069 | ₩117,894 | ₩124,600 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,280 | ₩110,720 | ₩105,888 | ₩110,305 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩107,882 | ₩110,278 | ₩107,293 | ₩108,391 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩109,074 | ₩110,292 | ₩108,016 | ₩108,110 | -0.88% | 138만 |
|---|
| 2025.10.09 | ₩110,720 | ₩112,433 | ₩108,525 | ₩108,779 | -1.75% | 165.2만 |
|---|
| 2025.10.08 | ₩112,299 | ₩113,102 | ₩109,047 | ₩110,345 | -1.74% | 131.9만 |
|---|
| 2025.10.07 | ₩112,487 | ₩114,334 | ₩111,991 | ₩112,460 | -0.02% | 144.8만 |
|---|
| 2025.10.06 | ₩112,032 | ₩113,611 | ₩111,309 | ₩112,607 | +0.51% | 122.1만 |
|---|
| 2025.10.03 | ₩111,081 | ₩112,634 | ₩110,345 | ₩112,393 | +1.18% | 99.1만 |
|---|
| 2025.10.02 | ₩110,358 | ₩112,032 | ₩109,274 | ₩111,121 | +0.69% | 157.8만 |
|---|
| 2025.10.01 | ₩109,181 | ₩110,479 | ₩108,672 | ₩110,412 | +1.13% | 162.7만 |
|---|
| 2025.09.30 | ₩110,238 | ₩110,425 | ₩108,110 | ₩108,752 | -1.35% | 164.9만 |
|---|
| 2025.09.29 | ₩109,970 | ₩110,613 | ₩107,240 | ₩110,332 | +0.33% | 184.2만 |
|---|
| 2025.09.26 | ₩106,986 | ₩109,783 | ₩106,437 | ₩109,716 | +2.55% | 229.7만 |
|---|
| 2025.09.25 | ₩106,276 | ₩107,320 | ₩105,500 | ₩106,263 | -0.01% | 155.2만 |
|---|
| 2025.09.24 | ₩105,406 | ₩107,186 | ₩105,112 | ₩105,727 | +0.30% | 170.8만 |
|---|
| 2025.09.23 | ₩103,947 | ₩106,718 | ₩103,867 | ₩105,018 | +1.03% | 184.2만 |
|---|
| 2025.09.22 | ₩105,647 | ₩105,875 | ₩101,739 | ₩103,251 | -2.27% | 206.2만 |
|---|
| 2025.09.19 | ₩106,999 | ₩107,213 | ₩105,928 | ₩105,968 | -0.96% | 470.8만 |
|---|
| 2025.09.18 | ₩108,284 | ₩108,578 | ₩106,303 | ₩106,945 | -1.24% | 162.6만 |
|---|
| 2025.09.17 | ₩111,670 | ₩112,206 | ₩107,548 | ₩107,628 | -3.62% | 188만 |
|---|
| 2025.09.16 | ₩107,802 | ₩112,554 | ₩106,517 | ₩112,018 | +3.91% | 243만 |
|---|
| 2025.09.15 | ₩109,649 | ₩109,850 | ₩107,441 | ₩107,481 | -1.98% | 159.3만 |
|---|
| 2025.09.12 | ₩109,368 | ₩109,890 | ₩108,712 | ₩109,248 | -0.11% | 120.1만 |
|---|
| 2025.09.11 | ₩109,863 | ₩110,599 | ₩108,766 | ₩109,676 | -0.17% | 106.8만 |
|---|
| 2025.09.10 | ₩111,938 | ₩112,540 | ₩105,219 | ₩110,211 | -1.54% | 308.4만 |
|---|
| 2025.09.09 | ₩113,102 | ₩113,852 | ₩112,420 | ₩112,634 | -0.41% | 169.4만 |
|---|
| 2025.09.08 | ₩112,902 | ₩114,187 | ₩111,095 | ₩112,888 | -0.01% | 251만 |
|---|
| 2025.09.05 | ₩108,364 | ₩112,942 | ₩108,364 | ₩112,875 | +4.16% | 198.2만 |
|---|
| 2025.09.04 | ₩108,578 | ₩109,662 | ₩107,708 | ₩108,592 | +0.01% | 155만 |
|---|
| 2025.09.03 | ₩108,538 | ₩109,181 | ₩107,374 | ₩108,726 | +0.17% | 194.6만 |
|---|
| 2025.09.02 | ₩111,925 | ₩112,955 | ₩107,722 | ₩108,980 | -2.63% | 371만 |
|---|
| 2025.08.29 | ₩112,594 | ₩113,892 | ₩112,433 | ₩112,728 | +0.12% | 142.5만 |
|---|
| 2025.08.28 | ₩113,424 | ₩113,865 | ₩112,326 | ₩113,276 | -0.13% | 137.4만 |
|---|