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 | ₩144,404 | ₩144,673 | ₩137,670 | ₩137,817 | -4.56% | 166.8만 |
| 2026.10.08 | ₩143,479 | ₩145,880 | ₩143,197 | ₩144,646 | +0.81% | 165.7만 |
| 2026.10.07 | ₩144,767 | ₩145,209 | ₩139,883 | ₩141,547 | -2.22% | 146.8만 |
| 2026.10.06 | ₩143,358 | ₩145,022 | ₩142,245 | ₩143,989 | +0.44% | 91.6만 |
| 2026.10.05 | ₩142,285 | ₩144,619 | ₩139,964 | ₩143,975 | +1.19% | 183.5만 |
| 2026.10.02 | ₩142,003 | ₩144,190 | ₩139,575 | ₩143,170 | +0.82% | 201만 |
| 2026.10.01 | ₩143,076 | ₩143,868 | ₩139,575 | ₩143,023 | -0.04% | 297만 |
| 2026.09.30 | ₩145,250 | ₩146,497 | ₩143,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,479 |
| -1.22% |
| 111.3만 |
| 2026.09.29 | ₩144,445 | ₩146,645 | ₩144,082 | ₩145,075 | +0.44% | 98만 |
|---|
| 2026.09.28 | ₩146,886 | ₩147,906 | ₩145,558 | ₩146,309 | -0.39% | 176.9만 |
|---|
| 2026.09.25 | ₩146,900 | ₩149,328 | ₩145,156 | ₩146,229 | -0.46% | 200.5만 |
|---|
| 2026.09.24 | — | — | — | ₩147,852 | — | — |
|---|
| 2026.09.23 | ₩149,127 | ₩151,085 | ₩147,249 | ₩149,556 | +0.29% | 194.7만 |
|---|
| 2026.09.22 | ₩150,804 | ₩152,340 | ₩147,544 | ₩147,571 | -2.14% | 203.9만 |
|---|
| 2026.09.21 | ₩154,949 | ₩157,163 | ₩150,254 | ₩151,072 | -2.50% | 158.3만 |
|---|
| 2026.09.18 | ₩159,416 | ₩160,396 | ₩154,037 | ₩155,056 | -2.73% | 677.6만 |
|---|
| 2026.09.17 | ₩154,453 | ₩161,536 | ₩152,937 | ₩160,060 | +3.63% | 220.8만 |
|---|
| 2026.09.16 | — | — | — | ₩157,136 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩163,347 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩162,636 | — | — |
|---|
| 2026.09.02 | ₩161,254 | ₩166,205 | ₩160,047 | ₩164,823 | +2.21% | 176.4만 |
|---|
| 2026.09.01 | ₩158,289 | ₩162,998 | ₩156,961 | ₩162,381 | +2.58% | 159.9만 |
|---|
| 2026.08.31 | ₩156,787 | ₩158,759 | ₩147,329 | ₩155,902 | -0.56% | 254.9만 |
|---|
| 2026.08.28 | ₩151,595 | ₩155,459 | ₩149,985 | ₩154,922 | +2.19% | 157.6만 |
|---|
| 2026.08.27 | ₩151,260 | ₩152,896 | ₩148,805 | ₩149,677 | -1.05% | 147.9만 |
|---|
| 2026.08.26 | ₩148,644 | ₩153,165 | ₩148,053 | ₩151,931 | +2.21% | 161만 |
|---|
| 2026.08.25 | ₩146,216 | ₩150,643 | ₩142,969 | ₩149,865 | +2.50% | 172.7만 |
|---|
| 2026.08.24 | ₩152,011 | ₩152,011 | ₩146,323 | ₩147,785 | -2.78% | 162.4만 |
|---|
| 2026.08.21 | ₩158,102 | ₩159,296 | ₩148,590 | ₩151,743 | -4.02% | 189.8만 |
|---|
| 2026.08.20 | ₩153,514 | ₩159,068 | ₩152,937 | ₩156,384 | +1.87% | 90.5만 |
|---|
| 2026.08.19 | ₩154,278 | ₩155,700 | ₩152,642 | ₩152,937 | -0.87% | 106.6만 |
|---|
| 2026.08.18 | ₩154,882 | ₩154,882 | ₩152,776 | ₩153,420 | -0.94% | 102.9만 |
|---|
| 2026.08.17 | ₩151,944 | ₩154,989 | ₩151,944 | ₩154,158 | +1.46% | 88.2만 |
|---|
| 2026.08.14 | ₩151,595 | ₩153,245 | ₩151,313 | ₩152,521 | +0.61% | 53.8만 |
|---|
| 2026.08.13 | ₩150,415 | ₩152,803 | ₩150,415 | ₩151,233 | +0.54% | 78.8만 |
|---|
| 2026.08.12 | ₩151,555 | ₩151,555 | ₩148,778 | ₩149,918 | -1.08% | 73.1만 |
|---|
| 2026.08.11 | ₩151,260 | ₩152,789 | ₩149,422 | ₩149,717 | -1.02% | 95.4만 |
|---|
| 2026.08.10 | ₩146,551 | ₩151,931 | ₩145,974 | ₩151,126 | +3.12% | 125만 |
|---|
| 2026.08.07 | ₩145,424 | ₩148,053 | ₩144,351 | ₩145,397 | -0.02% | 147.3만 |
|---|
| 2026.08.06 | ₩144,686 | ₩146,538 | ₩143,734 | ₩146,229 | +1.07% | 190.5만 |
|---|
| 2026.08.05 | ₩147,463 | ₩149,543 | ₩142,768 | ₩143,036 | -3.00% | 170.1만 |
|---|
| 2026.08.04 | ₩140,755 | ₩145,437 | ₩140,232 | ₩143,184 | +1.73% | 219.4만 |
|---|
| 2026.08.03 | ₩142,218 | ₩142,862 | ₩138,676 | ₩141,399 | -0.58% | 117.1만 |
|---|
| 2026.07.31 | ₩143,009 | ₩143,600 | ₩140,071 | ₩142,513 | -0.35% | 160만 |
|---|
| 2026.07.30 | ₩141,896 | ₩144,150 | ₩137,925 | ₩140,957 | -0.66% | 253.8만 |
|---|
| 2026.07.29 | ₩151,448 | ₩155,553 | ₩143,962 | ₩144,592 | -4.53% | 299만 |
|---|
| 2026.07.28 | ₩157,833 | ₩160,423 | ₩154,318 | ₩157,458 | -0.24% | 173.8만 |
|---|
| 2026.07.27 | ₩160,691 | ₩161,321 | ₩156,733 | ₩157,632 | -1.90% | 118만 |
|---|
| 2026.07.24 | ₩165,453 | ₩165,614 | ₩162,891 | ₩163,039 | -1.46% | 60.2만 |
|---|
| 2026.07.23 | ₩167,345 | ₩168,700 | ₩163,226 | ₩164,072 | -1.96% | 85.3만 |
|---|
| 2026.07.22 | ₩165,494 | ₩166,929 | ₩164,970 | ₩166,191 | +0.42% | 94.4만 |
|---|
| 2026.07.21 | ₩163,039 | ₩164,487 | ₩161,107 | ₩163,065 | +0.02% | 110.9만 |
|---|
| 2026.07.20 | ₩160,315 | ₩162,489 | ₩158,249 | ₩161,643 | +0.83% | 125.5만 |
|---|
| 2026.07.17 | ₩157,404 | ₩160,543 | ₩157,189 | ₩159,846 | +1.55% | 104.2만 |
|---|
| 2026.07.16 | ₩155,794 | ₩157,605 | ₩154,882 | ₩155,392 | -0.26% | 84.6만 |
|---|
| 2026.07.15 | ₩156,036 | ₩156,975 | ₩153,795 | ₩155,244 | -0.51% | 83.8만 |
|---|
| 2026.07.14 | ₩159,135 | ₩159,135 | ₩154,989 | ₩156,465 | -1.68% | 106.8만 |
|---|
| 2026.07.13 | ₩155,298 | ₩158,625 | ₩155,204 | ₩157,498 | +1.42% | 102.3만 |
|---|
| 2026.07.10 | ₩152,937 | ₩155,258 | ₩151,179 | ₩153,366 | +0.28% | 84.6만 |
|---|
| 2026.07.09 | ₩153,245 | ₩155,861 | ₩151,166 | ₩152,427 | -0.53% | 180만 |
|---|
| 2026.07.08 | ₩152,413 | ₩156,223 | ₩151,810 | ₩154,587 | +1.43% | 170.3만 |
|---|
| 2026.07.07 | ₩147,946 | ₩149,650 | ₩145,290 | ₩148,791 | +0.57% | 225.6만 |
|---|
| 2026.07.06 | ₩142,687 | ₩146,095 | ₩142,030 | ₩145,934 | +2.28% | 104.8만 |
|---|
| 2026.07.02 | ₩141,118 | ₩143,345 | ₩140,018 | ₩142,821 | +1.21% | 176.7만 |
|---|
| 2026.07.01 | ₩142,714 | ₩143,371 | ₩139,682 | ₩140,715 | -1.40% | 229.7만 |
|---|
| 2026.06.30 | ₩147,155 | ₩147,812 | ₩142,848 | ₩143,184 | -2.70% | 205.7만 |
|---|
| 2026.06.29 | ₩148,966 | ₩149,610 | ₩145,357 | ₩146,363 | -1.75% | 123.7만 |
|---|
| 2026.06.26 | ₩150,428 | ₩151,327 | ₩147,181 | ₩148,295 | -1.42% | 155.6만 |
|---|
| 2026.06.25 | ₩146,014 | ₩149,677 | ₩145,290 | ₩149,650 | +2.49% | 176.4만 |
|---|
| 2026.06.24 | ₩147,034 | ₩147,584 | ₩142,204 | ₩146,216 | -0.56% | 278.4만 |
|---|
| 2026.06.23 | ₩149,596 | ₩151,045 | ₩148,443 | ₩148,724 | -0.58% | 166.3만 |
|---|
| 2026.06.22 | ₩151,072 | ₩151,729 | ₩148,161 | ₩149,475 | -1.06% | 207.1만 |
|---|
| 2026.06.18 | ₩156,358 | ₩156,358 | ₩149,435 | ₩151,032 | -3.41% | 279.1만 |
|---|
| 2026.06.17 | ₩160,208 | ₩160,302 | ₩154,090 | ₩155,808 | -2.75% | 207.7만 |
|---|
| 2026.06.16 | ₩163,884 | ₩164,420 | ₩160,168 | ₩160,208 | -2.24% | 135.7만 |
|---|
| 2026.06.15 | ₩167,264 | ₩167,264 | ₩162,260 | ₩165,011 | -1.35% | 180.9만 |
|---|
| 2026.06.12 | ₩168,526 | ₩171,826 | ₩166,540 | ₩170,605 | +1.23% | 112.9만 |
|---|
| 2026.06.11 | ₩173,288 | ₩173,637 | ₩168,056 | ₩168,069 | -3.01% | 172.9만 |
|---|
| 2026.06.10 | ₩170,967 | ₩174,603 | ₩169,813 | ₩172,000 | +0.60% | 171.4만 |
|---|
| 2026.06.09 | ₩168,405 | ₩170,296 | ₩165,641 | ₩169,948 | +0.92% | 179.8만 |
|---|
| 2026.06.08 | ₩171,651 | ₩172,979 | ₩167,935 | ₩168,365 | -1.91% | 158.7만 |
|---|
| 2026.06.05 | ₩172,429 | ₩174,402 | ₩168,445 | ₩169,652 | -1.61% | 132.1만 |
|---|
| 2026.06.04 | ₩173,878 | ₩178,305 | ₩173,100 | ₩173,623 | -0.15% | 180.4만 |
|---|
| 2026.06.03 | ₩174,348 | ₩180,935 | ₩174,200 | ₩176,293 | +1.12% | 239.6만 |
|---|
| 2026.06.02 | ₩173,597 | ₩175,381 | ₩172,443 | ₩173,234 | -0.21% | 240만 |
|---|
| 2026.06.01 | ₩166,285 | ₩175,233 | ₩165,319 | ₩174,361 | +4.86% | 205.4만 |
|---|
| 2026.05.29 | ₩165,641 | ₩167,774 | ₩163,669 | ₩165,413 | -0.14% | 254.3만 |
|---|
| 2026.05.28 | ₩162,770 | ₩167,372 | ₩162,770 | ₩165,950 | +1.95% | 182.2만 |
|---|
| 2026.05.27 | ₩161,657 | ₩164,568 | ₩158,692 | ₩162,569 | +0.56% | 138.5만 |
|---|
| 2026.05.26 | ₩161,013 | ₩164,944 | ₩160,369 | ₩161,120 | +0.07% | 172.9만 |
|---|
| 2026.05.22 | ₩159,510 | ₩162,274 | ₩159,363 | ₩161,938 | +1.52% | 182.1만 |
|---|
| 2026.05.21 | ₩162,596 | ₩165,588 | ₩159,846 | ₩161,603 | -0.61% | 199.5만 |
|---|
| 2026.05.20 | ₩163,817 | ₩165,440 | ₩158,826 | ₩160,919 | -1.77% | 172.7만 |
|---|
| 2026.05.19 | ₩165,239 | ₩165,708 | ₩161,241 | ₩164,018 | -0.74% | 165.9만 |
|---|
| 2026.05.18 | ₩165,816 | ₩167,774 | ₩161,912 | ₩167,211 | +0.84% | 155.7만 |
|---|
| 2026.05.15 | ₩165,145 | ₩166,379 | ₩162,784 | ₩164,273 | -0.53% | 146.6만 |
|---|
| 2026.05.14 | ₩168,941 | ₩169,008 | ₩164,876 | ₩165,225 | -2.20% | 125.1만 |
|---|
| 2026.05.13 | ₩170,887 | ₩171,383 | ₩167,023 | ₩169,062 | -1.07% | 113.6만 |
|---|
| 2026.05.12 | ₩169,773 | ₩170,981 | ₩167,774 | ₩169,317 | -0.27% | 184.3만 |
|---|
| 2026.05.11 | ₩167,694 | ₩171,222 | ₩166,781 | ₩169,223 | +0.91% | 156만 |
|---|
| 2026.05.08 | ₩167,211 | ₩168,673 | ₩166,111 | ₩167,613 | +0.24% | 138만 |
|---|
| 2026.05.07 | ₩168,069 | ₩168,472 | ₩165,292 | ₩166,017 | -1.22% | 189.7만 |
|---|
| 2026.05.06 | ₩172,993 | ₩173,744 | ₩167,573 | ₩169,102 | -2.25% | 139만 |
|---|
| 2026.05.05 | ₩171,584 | ₩179,674 | ₩171,557 | ₩174,911 | +1.94% | 239만 |
|---|
| 2026.05.04 | ₩167,546 | ₩173,248 | ₩165,641 | ₩171,209 | +2.19% | 144.3만 |
|---|
| 2026.05.01 | ₩170,377 | ₩171,973 | ₩166,889 | ₩167,171 | -1.88% | 126.9만 |
|---|
| 2026.04.30 | ₩167,962 | ₩174,536 | ₩167,412 | ₩170,471 | +1.49% | 194만 |
|---|
| 2026.04.29 | ₩164,300 | ₩174,791 | ₩163,669 | ₩169,451 | +3.14% | 240.8만 |
|---|
| 2026.04.28 | ₩169,317 | ₩169,867 | ₩166,097 | ₩169,518 | +0.12% | 173.8만 |
|---|
| 2026.04.27 | ₩168,016 | ₩169,129 | ₩165,883 | ₩166,406 | -0.96% | 193.3만 |
|---|
| 2026.04.24 | ₩169,572 | ₩170,189 | ₩166,191 | ₩167,560 | -1.19% | 86만 |
|---|
| 2026.04.23 | ₩169,451 | ₩170,967 | ₩168,110 | ₩169,599 | +0.09% | 86.3만 |
|---|
| 2026.04.22 | ₩170,457 | ₩171,155 | ₩167,506 | ₩168,727 | -1.02% | 119만 |
|---|
| 2026.04.21 | ₩165,802 | ₩169,237 | ₩164,394 | ₩168,807 | +1.81% | 136.6만 |
|---|
| 2026.04.20 | ₩161,281 | ₩164,313 | ₩160,543 | ₩164,286 | +1.86% | 116.9만 |
|---|
| 2026.04.17 | ₩161,026 | ₩162,462 | ₩157,954 | ₩159,993 | -0.64% | 201.9만 |
|---|
| 2026.04.16 | ₩161,227 | ₩165,064 | ₩160,624 | ₩165,024 | +2.35% | 179.5만 |
|---|
| 2026.04.15 | ₩165,037 | ₩165,266 | ₩159,229 | ₩160,986 | -2.45% | 164만 |
|---|
| 2026.04.14 | ₩164,233 | ₩167,479 | ₩163,575 | ₩164,112 | -0.07% | 175.2만 |
|---|
| 2026.04.13 | ₩166,755 | ₩168,794 | ₩163,522 | ₩165,681 | -0.64% | 117.6만 |
|---|
| 2026.04.10 | ₩165,453 | ₩167,103 | ₩164,058 | ₩166,245 | +0.48% | 89.5만 |
|---|
| 2026.04.09 | ₩170,685 | ₩172,362 | ₩163,897 | ₩164,957 | -3.36% | 166만 |
|---|
| 2026.04.08 | ₩161,388 | ₩170,645 | ₩160,999 | ₩170,578 | +5.69% | 174.1만 |
|---|
| 2026.04.07 | ₩171,987 | ₩172,604 | ₩169,357 | ₩170,417 | -0.91% | 102.7만 |
|---|
| 2026.04.06 | ₩173,369 | ₩176,991 | ₩171,088 | ₩172,349 | -0.59% | 82.9만 |
|---|
| 2026.04.02 | ₩171,222 | ₩173,798 | ₩170,565 | ₩173,623 | +1.40% | 127.3만 |
|---|
| 2026.04.01 | ₩172,268 | ₩173,731 | ₩167,667 | ₩172,148 | -0.07% | 207.3만 |
|---|
| 2026.03.31 | ₩170,323 | ₩173,476 | ₩167,747 | ₩170,645 | +0.19% | 188.6만 |
|---|
| 2026.03.30 | ₩174,147 | ₩175,716 | ₩168,901 | ₩169,411 | -2.72% | 213.8만 |
|---|
| 2026.03.27 | ₩167,788 | ₩176,414 | ₩167,761 | ₩172,684 | +2.92% | 228.5만 |
|---|
| 2026.03.26 | ₩169,196 | ₩170,645 | ₩167,130 | ₩168,713 | -0.29% | 131.9만 |
|---|
| 2026.03.25 | ₩164,729 | ₩169,518 | ₩163,414 | ₩168,230 | +2.13% | 199.9만 |
|---|
| 2026.03.24 | ₩163,159 | ₩168,351 | ₩163,159 | ₩166,473 | +2.03% | 172.3만 |
|---|
| 2026.03.23 | ₩158,692 | ₩164,876 | ₩158,061 | ₩162,086 | +2.14% | 165.9만 |
|---|
| 2026.03.20 | ₩164,903 | ₩165,467 | ₩156,545 | ₩158,504 | -3.88% | 527.7만 |
|---|
| 2026.03.19 | ₩165,413 | ₩167,010 | ₩162,596 | ₩163,723 | -1.02% | 195.1만 |
|---|
| 2026.03.18 | ₩168,619 | ₩169,988 | ₩166,178 | ₩166,392 | -1.32% | 138만 |
|---|
| 2026.03.17 | ₩168,002 | ₩172,336 | ₩166,902 | ₩168,982 | +0.58% | 179.4만 |
|---|
| 2026.03.16 | ₩165,789 | ₩168,230 | ₩161,576 | ₩165,842 | +0.03% | 151.6만 |
|---|
| 2026.03.13 | ₩169,478 | ₩170,699 | ₩166,379 | ₩167,332 | -1.27% | 209.4만 |
|---|
| 2026.03.12 | ₩165,829 | ₩170,578 | ₩162,904 | ₩168,807 | +1.80% | 373.2만 |
|---|
| 2026.03.11 | ₩160,704 | ₩165,708 | ₩158,115 | ₩164,635 | +2.45% | 255.8만 |
|---|
| 2026.03.10 | ₩165,064 | ₩166,325 | ₩158,276 | ₩160,651 | -2.67% | 251.6만 |
|---|
| 2026.03.09 | ₩156,519 | ₩160,771 | ₩155,191 | ₩159,363 | +1.82% | 240.9만 |
|---|
| 2026.03.06 | ₩152,078 | ₩157,592 | ₩150,643 | ₩156,519 | +2.92% | 263.2만 |
|---|
| 2026.03.05 | ₩154,479 | ₩154,479 | ₩149,878 | ₩151,863 | -1.69% | 195.7만 |
|---|
| 2026.03.04 | ₩157,619 | ₩157,619 | ₩153,004 | ₩154,292 | -2.11% | 98.2만 |
|---|
| 2026.03.03 | ₩158,222 | ₩158,343 | ₩155,110 | ₩156,452 | -1.12% | 132.3만 |
|---|
| 2026.03.02 | ₩162,046 | ₩162,542 | ₩159,309 | ₩161,804 | -0.15% | 108.4만 |
|---|
| 2026.02.27 | ₩160,275 | ₩162,596 | ₩158,035 | ₩161,858 | +0.99% | 172.6만 |
|---|
| 2026.02.26 | ₩161,938 | ₩164,152 | ₩158,598 | ₩160,208 | -1.07% | 157.4만 |
|---|
| 2026.02.25 | ₩164,930 | ₩165,467 | ₩160,718 | ₩162,837 | -1.27% | 171.5만 |
|---|
| 2026.02.24 | ₩162,837 | ₩164,581 | ₩160,597 | ₩164,353 | +0.93% | 177.8만 |
|---|
| 2026.02.23 | ₩163,562 | ₩167,090 | ₩162,019 | ₩162,757 | -0.49% | 122.5만 |
|---|
| 2026.02.20 | ₩165,896 | ₩166,191 | ₩162,837 | ₩163,602 | -1.38% | 102.2만 |
|---|
| 2026.02.19 | ₩163,615 | ₩165,802 | ₩162,690 | ₩165,668 | +1.25% | 118.1만 |
|---|
| 2026.02.18 | ₩163,508 | ₩166,057 | ₩161,429 | ₩163,361 | -0.09% | 134.3만 |
|---|
| 2026.02.17 | ₩163,669 | ₩164,434 | ₩159,403 | ₩163,508 | -0.10% | 116.2만 |
|---|
| 2026.02.13 | ₩162,743 | ₩167,399 | ₩161,912 | ₩164,380 | +1.01% | 167만 |
|---|
| 2026.02.12 | ₩164,259 | ₩165,333 | ₩161,281 | ₩163,320 | -0.57% | 145.2만 |
|---|
| 2026.02.11 | ₩159,497 | ₩163,924 | ₩159,175 | ₩163,709 | +2.64% | 150.5만 |
|---|
| 2026.02.10 | ₩160,047 | ₩160,141 | ₩154,520 | ₩158,799 | -0.78% | 162만 |
|---|
| 2026.02.09 | ₩155,767 | ₩159,470 | ₩154,278 | ₩159,175 | +2.19% | 151.4만 |
|---|
| 2026.02.06 | ₩152,695 | ₩157,565 | ₩151,367 | ₩155,432 | +1.79% | 167.2만 |
|---|
| 2026.02.05 | ₩159,390 | ₩159,618 | ₩151,931 | ₩152,856 | -4.10% | 226.2만 |
|---|
| 2026.02.04 | ₩156,371 | ₩163,186 | ₩155,687 | ₩157,270 | +0.57% | 294.3만 |
|---|
| 2026.02.03 | ₩150,052 | ₩157,337 | ₩147,973 | ₩156,800 | +4.50% | 227.5만 |
|---|
| 2026.02.02 | ₩150,696 | ₩152,990 | ₩149,891 | ₩152,910 | +1.47% | 159.3만 |
|---|
| 2026.01.30 | ₩152,440 | ₩153,218 | ₩149,838 | ₩152,776 | +0.22% | 205.2만 |
|---|
| 2026.01.29 | ₩157,055 | ₩160,423 | ₩153,688 | ₩154,479 | -1.64% | 119.1만 |
|---|
| 2026.01.28 | ₩156,706 | ₩158,974 | ₩152,910 | ₩154,681 | -1.29% | 142.6만 |
|---|
| 2026.01.27 | ₩152,467 | ₩156,653 | ₩151,998 | ₩155,821 | +2.20% | 136.5만 |
|---|
| 2026.01.26 | ₩152,937 | ₩154,117 | ₩151,421 | ₩152,789 | -0.10% | 113.1만 |
|---|
| 2026.01.23 | ₩152,159 | ₩152,937 | ₩149,744 | ₩152,400 | +0.16% | 148.7만 |
|---|
| 2026.01.22 | ₩150,643 | ₩151,461 | ₩149,341 | ₩151,139 | +0.33% | 182.4만 |
|---|
| 2026.01.21 | ₩147,571 | ₩151,045 | ₩146,672 | ₩150,348 | +1.88% | 232.1만 |
|---|
| 2026.01.20 | ₩144,096 | ₩148,067 | ₩142,392 | ₩147,651 | +2.47% | 210.9만 |
|---|
| 2026.01.16 | ₩144,404 | ₩146,001 | ₩143,492 | ₩144,633 | +0.16% | 197.7만 |
|---|
| 2026.01.15 | ₩140,782 | ₩146,014 | ₩140,782 | ₩146,001 | +3.71% | 259.1만 |
|---|
| 2026.01.14 | ₩138,622 | ₩143,036 | ₩137,630 | ₩141,480 | +2.06% | 234.7만 |
|---|
| 2026.01.13 | ₩134,947 | ₩137,656 | ₩134,920 | ₩137,630 | +1.99% | 134.8만 |
|---|
| 2026.01.12 | ₩134,598 | ₩136,140 | ₩133,605 | ₩135,523 | +0.69% | 135.2만 |
|---|
| 2026.01.09 | ₩132,693 | ₩134,316 | ₩131,338 | ₩134,142 | +1.09% | 163.1만 |
|---|
| 2026.01.08 | ₩124,120 | ₩133,189 | ₩123,597 | ₩130,815 | +5.39% | 236.4만 |
|---|
| 2026.01.07 | ₩125,757 | ₩125,918 | ₩122,255 | ₩124,214 | -1.23% | 193.7만 |
|---|
| 2026.01.06 | ₩125,998 | ₩127,716 | ₩125,220 | ₩126,589 | +0.47% | 159.7만 |
|---|
| 2026.01.05 | ₩123,906 | ₩125,301 | ₩121,665 | ₩125,301 | +1.13% | 251.5만 |
|---|
| 2026.01.02 | ₩119,666 | ₩124,791 | ₩118,995 | ₩124,281 | +3.86% | 146.6만 |
|---|
| 2025.12.31 | ₩120,069 | ₩120,793 | ₩119,465 | ₩119,505 | -0.47% | 75.8만 |
|---|
| 2025.12.30 | ₩121,061 | ₩121,061 | ₩119,935 | ₩120,310 | -0.62% | 94.4만 |
|---|
| 2025.12.29 | ₩119,344 | ₩120,055 | ₩119,036 | ₩119,881 | +0.45% | 135.2만 |
|---|
| 2025.12.26 | ₩118,955 | ₩119,626 | ₩118,553 | ₩119,505 | +0.46% | 81만 |
|---|
| 2025.12.24 | ₩119,546 | ₩119,613 | ₩118,754 | ₩118,982 | -0.47% | 59.1만 |
|---|
| 2025.12.23 | ₩120,699 | ₩120,968 | ₩118,378 | ₩118,794 | -1.58% | 121.2만 |
|---|
| 2025.12.22 | ₩123,356 | ₩123,798 | ₩119,519 | ₩120,458 | -2.35% | 142.5만 |
|---|
| 2025.12.19 | ₩122,591 | ₩123,463 | ₩121,826 | ₩122,712 | +0.10% | 307.2만 |
|---|
| 2025.12.18 | ₩124,509 | ₩126,012 | ₩122,980 | ₩123,047 | -1.17% | 139.1만 |
|---|
| 2025.12.17 | ₩124,362 | ₩125,422 | ₩123,664 | ₩124,643 | +0.23% | 143.7만 |
|---|
| 2025.12.16 | ₩127,367 | ₩127,367 | ₩123,154 | ₩123,771 | -2.82% | 162.7만 |
|---|
| 2025.12.15 | ₩123,382 | ₩124,670 | ₩120,887 | ₩124,214 | +0.67% | 122.9만 |
|---|
| 2025.12.12 | ₩125,032 | ₩126,079 | ₩122,940 | ₩124,549 | -0.39% | 134.5만 |
|---|
| 2025.12.11 | ₩122,685 | ₩126,012 | ₩122,416 | ₩125,126 | +1.99% | 110.1만 |
|---|
| 2025.12.10 | ₩122,966 | ₩123,999 | ₩120,900 | ₩122,752 | -0.17% | 106.8만 |
|---|
| 2025.12.09 | ₩122,886 | ₩124,308 | ₩122,108 | ₩122,685 | -0.16% | 106.7만 |
|---|
| 2025.12.08 | ₩125,381 | ₩125,569 | ₩122,926 | ₩123,302 | -1.66% | 106.2만 |
|---|
| 2025.12.05 | ₩126,508 | ₩127,179 | ₩125,582 | ₩125,609 | -0.71% | 91.9만 |
|---|
| 2025.12.04 | ₩128,453 | ₩128,775 | ₩123,959 | ₩126,629 | -1.42% | 108.4만 |
|---|
| 2025.12.03 | ₩129,728 | ₩130,600 | ₩127,635 | ₩127,836 | -1.46% | 103.4만 |
|---|
| 2025.12.02 | ₩130,291 | ₩130,466 | ₩128,225 | ₩128,856 | -1.10% | 140.9만 |
|---|
| 2025.12.01 | ₩129,325 | ₩130,667 | ₩128,158 | ₩129,352 | +0.02% | 148만 |
|---|
| 2025.11.28 | ₩129,419 | ₩130,251 | ₩128,775 | ₩128,883 | -0.41% | 51.5만 |
|---|
| 2025.11.26 | ₩129,486 | ₩130,546 | ₩128,842 | ₩129,433 | -0.04% | 111.6만 |
|---|
| 2025.11.25 | ₩125,609 | ₩129,473 | ₩125,180 | ₩129,473 | +3.08% | 144.2만 |
|---|
| 2025.11.24 | ₩126,776 | ₩127,327 | ₩125,408 | ₩125,448 | -1.05% | 166.6만 |
|---|
| 2025.11.21 | ₩124,643 | ₩127,890 | ₩124,174 | ₩126,884 | +1.80% | 137.3만 |
|---|
| 2025.11.20 | ₩125,381 | ₩126,924 | ₩124,362 | ₩124,496 | -0.71% | 183.9만 |
|---|
| 2025.11.19 | ₩129,164 | ₩129,768 | ₩122,202 | ₩124,965 | -3.25% | 261.1만 |
|---|
| 2025.11.18 | ₩126,079 | ₩129,621 | ₩125,354 | ₩128,977 | +2.30% | 137만 |
|---|
| 2025.11.17 | ₩127,568 | ₩129,741 | ₩125,985 | ₩126,065 | -1.18% | 143.7만 |
|---|
| 2025.11.14 | ₩129,460 | ₩130,801 | ₩127,340 | ₩128,802 | -0.51% | 111.4만 |
|---|
| 2025.11.13 | ₩129,111 | ₩131,995 | ₩128,856 | ₩129,996 | +0.69% | 161.1만 |
|---|
| 2025.11.12 | ₩129,003 | ₩131,137 | ₩128,252 | ₩129,191 | +0.15% | 128.9만 |
|---|
| 2025.11.11 | ₩127,648 | ₩129,916 | ₩126,991 | ₩129,392 | +1.37% | 127.3만 |
|---|
| 2025.11.10 | ₩128,413 | ₩128,413 | ₩125,502 | ₩127,541 | -0.68% | 127.3만 |
|---|
| 2025.11.07 | ₩127,541 | ₩127,756 | ₩125,489 | ₩127,072 | -0.37% | 148.7만 |
|---|
| 2025.11.06 | ₩129,956 | ₩130,922 | ₩126,240 | ₩127,139 | -2.17% | 286만 |
|---|
| 2025.11.05 | ₩124,657 | ₩132,384 | ₩124,657 | ₩128,212 | +2.85% | 252.1만 |
|---|
| 2025.11.04 | ₩124,523 | ₩127,903 | ₩122,886 | ₩125,972 | +1.16% | 205.3만 |
|---|
| 2025.11.03 | ₩127,179 | ₩127,179 | ₩124,563 | ₩126,133 | -0.82% | 130.1만 |
|---|
| 2025.10.31 | ₩126,857 | ₩127,944 | ₩125,784 | ₩126,911 | +0.04% | 111.2만 |
|---|
| 2025.10.30 | ₩128,722 | ₩129,956 | ₩127,447 | ₩127,635 | -0.84% | 116.4만 |
|---|
| 2025.10.29 | ₩129,460 | ₩130,251 | ₩128,453 | ₩128,923 | -0.41% | 120.4만 |
|---|
| 2025.10.28 | ₩128,494 | ₩130,385 | ₩127,997 | ₩129,285 | +0.62% | 119.2만 |
|---|
| 2025.10.27 | ₩133,444 | ₩133,551 | ₩129,030 | ₩129,352 | -3.07% | 122만 |
|---|
| 2025.10.24 | ₩130,399 | ₩131,271 | ₩129,875 | ₩131,204 | +0.62% | 88.8만 |
|---|
| 2025.10.23 | ₩129,460 | ₩130,385 | ₩127,246 | ₩129,714 | +0.20% | 107.5만 |
|---|
| 2025.10.22 | ₩127,031 | ₩128,172 | ₩125,140 | ₩128,091 | +0.83% | 136.1만 |
|---|
| 2025.10.21 | ₩130,466 | ₩130,466 | ₩126,696 | ₩127,085 | -2.59% | 188.5만 |
|---|
| 2025.10.20 | ₩131,472 | ₩133,363 | ₩129,661 | ₩130,466 | -0.77% | 192.9만 |
|---|
| 2025.10.17 | ₩127,340 | ₩131,780 | ₩124,348 | ₩130,801 | +2.72% | 269.9만 |
|---|
| 2025.10.16 | ₩126,106 | ₩131,619 | ₩126,065 | ₩127,890 | +1.41% | 421.6만 |
|---|
| 2025.10.15 | ₩119,116 | ₩125,354 | ₩118,164 | ₩124,885 | +4.84% | 499.8만 |
|---|
| 2025.10.14 | ₩107,525 | ₩110,973 | ₩106,130 | ₩110,557 | +2.82% | 230.1만 |
|---|
| 2025.10.13 | ₩108,129 | ₩110,530 | ₩107,539 | ₩108,639 | +0.47% | 130만 |
|---|
| 2025.10.10 | ₩109,323 | ₩110,544 | ₩108,263 | ₩108,357 | -0.88% | 138만 |
|---|
| 2025.10.09 | ₩110,973 | ₩112,690 | ₩108,773 | ₩109,028 | -1.75% | 165.2만 |
|---|
| 2025.10.08 | ₩112,556 | ₩113,361 | ₩109,296 | ₩110,597 | -1.74% | 131.9만 |
|---|
| 2025.10.07 | ₩112,744 | ₩114,595 | ₩112,247 | ₩112,717 | -0.02% | 144.8만 |
|---|
| 2025.10.06 | ₩112,288 | ₩113,871 | ₩111,563 | ₩112,865 | +0.51% | 122.1만 |
|---|
| 2025.10.03 | ₩111,335 | ₩112,891 | ₩110,597 | ₩112,650 | +1.18% | 99.1만 |
|---|
| 2025.10.02 | ₩110,611 | ₩112,288 | ₩109,524 | ₩111,375 | +0.69% | 157.8만 |
|---|
| 2025.10.01 | ₩109,430 | ₩110,732 | ₩108,920 | ₩110,664 | +1.13% | 162.7만 |
|---|
| 2025.09.30 | ₩110,490 | ₩110,678 | ₩108,357 | ₩109,001 | -1.35% | 164.9만 |
|---|
| 2025.09.29 | ₩110,222 | ₩110,866 | ₩107,485 | ₩110,584 | +0.33% | 184.2만 |
|---|
| 2025.09.26 | ₩107,230 | ₩110,034 | ₩106,680 | ₩109,967 | +2.55% | 229.7만 |
|---|
| 2025.09.25 | ₩106,519 | ₩107,565 | ₩105,741 | ₩106,506 | -0.01% | 155.2만 |
|---|
| 2025.09.24 | ₩105,647 | ₩107,431 | ₩105,352 | ₩105,969 | +0.30% | 170.8만 |
|---|
| 2025.09.23 | ₩104,185 | ₩106,962 | ₩104,104 | ₩105,258 | +1.03% | 184.2만 |
|---|
| 2025.09.22 | ₩105,889 | ₩106,117 | ₩101,971 | ₩103,487 | -2.27% | 206.2만 |
|---|
| 2025.09.19 | ₩107,244 | ₩107,458 | ₩106,170 | ₩106,211 | -0.96% | 470.8만 |
|---|
| 2025.09.18 | ₩108,531 | ₩108,827 | ₩106,546 | ₩107,190 | -1.24% | 162.6만 |
|---|
| 2025.09.17 | ₩111,926 | ₩112,462 | ₩107,794 | ₩107,874 | -3.62% | 188만 |
|---|
| 2025.09.16 | ₩108,048 | ₩112,811 | ₩106,761 | ₩112,274 | +3.91% | 243만 |
|---|
| 2025.09.15 | ₩109,900 | ₩110,101 | ₩107,686 | ₩107,726 | -1.98% | 159.3만 |
|---|
| 2025.09.12 | ₩109,618 | ₩110,141 | ₩108,961 | ₩109,497 | -0.11% | 120.1만 |
|---|
| 2025.09.11 | ₩110,114 | ₩110,852 | ₩109,014 | ₩109,927 | -0.17% | 106.8만 |
|---|
| 2025.09.10 | ₩112,194 | ₩112,798 | ₩105,459 | ₩110,463 | -1.54% | 308.4만 |
|---|
| 2025.09.09 | ₩113,361 | ₩114,112 | ₩112,677 | ₩112,891 | -0.41% | 169.4만 |
|---|
| 2025.09.08 | ₩113,160 | ₩114,448 | ₩111,349 | ₩113,146 | -0.01% | 251만 |
|---|
| 2025.09.05 | ₩108,612 | ₩113,200 | ₩108,612 | ₩113,133 | +4.16% | 198.2만 |
|---|
| 2025.09.04 | ₩108,827 | ₩109,913 | ₩107,955 | ₩108,840 | +0.01% | 155만 |
|---|
| 2025.09.03 | ₩108,786 | ₩109,430 | ₩107,619 | ₩108,974 | +0.17% | 194.6만 |
|---|
| 2025.09.02 | ₩112,180 | ₩113,213 | ₩107,968 | ₩109,229 | -2.63% | 371만 |
|---|
| 2025.08.29 | ₩112,851 | ₩114,152 | ₩112,690 | ₩112,985 | +0.12% | 142.5만 |
|---|
| 2025.08.28 | ₩113,683 | ₩114,126 | ₩112,583 | ₩113,535 | -0.13% | 137.4만 |
|---|