시장 데이터를 불러오는 중
전체 종목
BHP 과거 주가
BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) · BHP · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) · BHP · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,960 | ₩116,247 | ₩114,210 | ₩116,233 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,856 | ₩114,156 | ₩112,401 | ₩113,674 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,344 | ₩114,532 | ₩113,312 | ₩114,197 | -0.13% | 287.8만 |
| 2026.10.06 | ₩116,917 | ₩117,265 | ₩115,269 | ₩116,582 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,456 | ₩117,078 | ₩114,652 | ₩116,354 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,312 | ₩115,858 | ₩113,312 | ₩115,336 | +1.79% | 320.3만 |
| 2026.10.01 | ₩111,959 | ₩113,540 | ₩111,624 | ₩113,433 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,652 | ₩117,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,687 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,505 | ₩114,679 | ₩113,004 | ₩113,660 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,530 | ₩113,835 | ₩111,128 | ₩113,339 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,191 | ₩114,290 | ₩112,843 | ₩113,862 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,768 | ₩114,384 | ₩113,057 | ₩114,022 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩114,974 | ₩115,282 | ₩113,071 | ₩113,835 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩116,046 | ₩118,337 | ₩115,644 | ₩117,694 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩116,930 | ₩117,104 | ₩114,505 | ₩115,362 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,831 | ₩115,939 | ₩114,357 | ₩115,604 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩115,027 | ₩116,488 | ₩114,786 | ₩115,992 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,443 | ₩115,657 | ₩111,583 | ₩112,749 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩113,928 | ₩114,022 | ₩112,682 | ₩113,593 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,307 | ₩114,357 | ₩111,704 | ₩113,553 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩117,975 | ₩118,190 | ₩116,153 | ₩116,783 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,627 | ₩118,270 | ₩116,032 | ₩117,051 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩124,099 | ₩125,372 | ₩122,866 | ₩123,617 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,622 | ₩125,439 | ₩123,161 | ₩123,268 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩119,905 | ₩121,969 | ₩119,691 | ₩121,165 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,618 | ₩126,618 | ₩123,563 | ₩124,233 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,582 | ₩126,404 | ₩124,113 | ₩125,198 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,662 | ₩126,350 | ₩124,273 | ₩124,381 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,736 | ₩128,789 | ₩125,721 | ₩125,855 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,304 | ₩130,304 | ₩126,806 | ₩127,503 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩127,999 | ₩129,741 | ₩127,516 | ₩129,138 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩129,969 | ₩130,558 | ₩128,535 | ₩129,084 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,454 | ₩132,273 | ₩128,454 | ₩132,247 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,397 | ₩131,094 | ₩129,446 | ₩130,156 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,267 | ₩130,344 | ₩127,892 | ₩130,022 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩121,955 | ₩126,190 | ₩121,848 | ₩125,466 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,180 | ₩125,734 | ₩122,438 | ₩123,670 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,793 | ₩121,218 | ₩118,243 | ₩119,382 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,150 | ₩118,592 | ₩117,225 | ₩118,418 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩117,118 | ₩117,640 | ₩115,885 | ₩116,287 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,712 | ₩119,155 | ₩116,582 | ₩116,890 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,786 | ₩122,786 | ₩120,481 | ₩120,763 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,794 | ₩122,357 | ₩120,267 | ₩120,629 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩120,910 | ₩122,116 | ₩119,664 | ₩121,419 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩119,999 | ₩121,406 | ₩119,704 | ₩121,151 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩118,096 | ₩120,186 | ₩117,721 | ₩117,788 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩118,096 | ₩119,918 | ₩117,667 | ₩119,771 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,649 | ₩117,882 | ₩115,979 | ₩117,198 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,530 | ₩112,401 | ₩110,833 | ₩111,892 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,733 | ₩114,840 | ₩112,039 | ₩113,218 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,853 | ₩115,550 | ₩113,808 | ₩115,108 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩112,910 | ₩113,928 | ₩110,243 | ₩111,369 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,699 | ₩112,816 | ₩109,171 | ₩112,280 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,535 | ₩113,138 | ₩110,806 | ₩112,468 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,356 | ₩112,722 | ₩110,900 | ₩112,186 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,650 | ₩113,459 | ₩111,624 | ₩112,093 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩113,098 | ₩114,264 | ₩112,923 | ₩113,285 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,592 | ₩112,039 | ₩109,721 | ₩111,825 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,274 | ₩108,582 | ₩107,054 | ₩107,858 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,424 | ₩109,292 | ₩105,929 | ₩108,059 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩110,056 | ₩110,846 | ₩107,604 | ₩108,153 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,840 | ₩115,684 | ₩113,138 | ₩114,545 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩113,124 | ₩114,679 | ₩112,575 | ₩113,031 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,614 | ₩110,083 | ₩108,501 | ₩109,037 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,595 | ₩110,190 | ₩108,475 | ₩109,453 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,161 | ₩107,336 | ₩106,317 | ₩107,081 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,669 | ₩105,419 | ₩102,927 | ₩104,924 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,225 | ₩110,458 | ₩106,934 | ₩107,510 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,141 | ₩112,897 | ₩111,021 | ₩112,079 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩110,927 | ₩113,325 | ₩110,150 | ₩111,664 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,796 | ₩111,476 | ₩108,609 | ₩110,176 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,846 | ₩111,784 | ₩110,016 | ₩111,637 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,480 | ₩109,614 | ₩107,697 | ₩109,533 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,711 | ₩108,756 | ₩107,537 | ₩108,568 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,560 | ₩109,949 | ₩107,952 | ₩108,756 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,362 | ₩108,314 | ₩106,840 | ₩108,166 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,721 | ₩111,704 | ₩109,587 | ₩110,217 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,759 | ₩115,805 | ₩114,518 | ₩114,947 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,841 | ₩119,315 | ₩116,877 | ₩117,748 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,603 | ₩125,453 | ₩120,870 | ₩121,084 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,233 | ₩125,734 | ₩123,778 | ₩123,965 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,541 | ₩124,836 | ₩122,826 | ₩123,456 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩119,101 | ₩121,835 | ₩118,002 | ₩121,701 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,652 | ₩118,243 | ₩113,687 | ₩117,922 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,615 | ₩114,411 | ₩111,101 | ₩111,155 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,223 | ₩114,639 | ₩110,699 | ₩113,540 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,669 | ₩113,634 | ₩112,106 | ₩112,160 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,845 | ₩116,073 | ₩110,538 | ₩110,846 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,873 | ₩120,387 | ₩117,989 | ₩118,967 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,799 | ₩123,148 | ₩121,540 | ₩121,741 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩123,121 | ₩125,560 | ₩123,121 | ₩124,823 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,860 | ₩122,263 | ₩118,310 | ₩122,237 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,409 | ₩119,798 | ₩117,748 | ₩119,141 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,582 | ₩118,645 | ₩115,644 | ₩117,654 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩115,912 | ₩117,815 | ₩114,692 | ₩117,694 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,496 | ₩116,046 | ₩115,094 | ₩115,898 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,352 | ₩113,982 | ₩111,610 | ₩113,366 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,227 | ₩114,518 | ₩111,825 | ₩113,821 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,538 | ₩112,240 | ₩109,506 | ₩111,959 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,707 | ₩110,940 | ₩108,515 | ₩109,707 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩113,942 | ₩114,076 | ₩111,932 | ₩112,588 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩113,084 | ₩114,049 | ₩112,535 | ₩113,098 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,629 | ₩120,696 | ₩118,793 | ₩119,168 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,704 | ₩122,545 | ₩119,409 | ₩121,687 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,872 | ₩118,833 | ₩115,175 | ₩118,351 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,188 | ₩117,828 | ₩115,094 | ₩117,453 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,361 | ₩113,647 | ₩112,119 | ₩113,526 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩114,063 | ₩114,089 | ₩110,565 | ₩110,619 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,431 | ₩113,124 | ₩110,123 | ₩113,004 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,143 | ₩106,612 | ₩105,312 | ₩106,183 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,835 | ₩105,835 | ₩103,811 | ₩104,347 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩105,982 | ₩106,478 | ₩105,339 | ₩105,942 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,285 | ₩106,639 | ₩104,401 | ₩106,264 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,575 | ₩104,589 | ₩103,074 | ₩103,262 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,594 | ₩105,996 | ₩103,905 | ₩104,682 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,867 | ₩107,215 | ₩106,036 | ₩106,987 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩107,108 | ₩107,617 | ₩106,304 | ₩106,960 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,202 | ₩108,247 | ₩105,701 | ₩106,987 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩107,054 | ₩107,979 | ₩106,411 | ₩107,952 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,491 | ₩106,867 | ₩103,878 | ₩104,106 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,599 | ₩106,987 | ₩105,768 | ₩106,652 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,604 | ₩108,890 | ₩106,880 | ₩107,805 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,175 | ₩107,336 | ₩105,902 | ₩106,491 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩106,934 | ₩106,934 | ₩105,553 | ₩106,491 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩106,103 | ₩106,719 | ₩105,567 | ₩106,089 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,275 | ₩104,803 | ₩102,592 | ₩104,656 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,870 | ₩105,125 | ₩102,538 | ₩102,927 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,900 | ₩104,066 | ₩102,284 | ₩103,490 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,562 | ₩104,589 | ₩102,257 | ₩103,128 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,585 | ₩98,585 | ₩96,776 | ₩98,237 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,728 | ₩98,585 | ₩96,883 | ₩97,540 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩94,914 | ₩98,679 | ₩94,847 | ₩98,143 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,518 | ₩99,362 | ₩98,170 | ₩98,572 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,155 | ₩97,500 | ₩94,780 | ₩97,473 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,485 | ₩95,021 | ₩92,354 | ₩92,488 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,537 | ₩94,123 | ₩91,389 | ₩93,131 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,274 | ₩93,078 | ₩91,644 | ₩91,791 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,257 | ₩94,940 | ₩93,265 | ₩93,815 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,317 | ₩92,555 | ₩90,304 | ₩92,153 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,492 | ₩92,394 | ₩90,170 | ₩91,403 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,219 | ₩89,982 | ₩86,471 | ₩87,490 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,374 | ₩90,559 | ₩86,981 | ₩90,277 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,265 | ₩93,426 | ₩91,443 | ₩91,523 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩94,994 | ₩95,476 | ₩94,203 | ₩94,445 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,190 | ₩94,753 | ₩93,105 | ₩94,217 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,828 | ₩94,552 | ₩91,805 | ₩92,113 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,816 | ₩96,924 | ₩94,351 | ₩94,833 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,223 | ₩98,786 | ₩97,084 | ₩98,290 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,599 | ₩100,287 | ₩98,398 | ₩99,014 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,828 | ₩97,835 | ₩92,488 | ₩97,674 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,736 | ₩97,527 | ₩95,959 | ₩96,280 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩103,034 | ₩103,034 | ₩99,805 | ₩101,306 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,741 | ₩106,250 | ₩104,173 | ₩104,696 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩104,937 | ₩105,902 | ₩102,445 | ₩104,964 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,305 | ₩111,516 | ₩108,448 | ₩111,235 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,150 | ₩110,150 | ₩108,649 | ₩109,305 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,421 | ₩108,783 | ₩106,599 | ₩108,635 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,439 | ₩110,337 | ₩108,515 | ₩109,453 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,562 | ₩107,456 | ₩104,280 | ₩106,733 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,195 | ₩104,843 | ₩102,994 | ₩104,535 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,153 | ₩103,235 | ₩100,153 | ₩102,940 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,862 | ₩100,743 | ₩97,192 | ₩100,595 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩99,992 | ₩101,225 | ₩99,269 | ₩99,872 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,486 | ₩99,630 | ₩96,200 | ₩99,550 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩95,945 | ₩98,786 | ₩95,517 | ₩98,331 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,644 | ₩100,314 | ₩97,111 | ₩97,500 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,711 | ₩100,689 | ₩98,491 | ₩100,676 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,816 | ₩97,299 | ₩95,932 | ₩96,950 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,766 | ₩96,173 | ₩94,257 | ₩96,039 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,729 | ₩93,574 | ₩92,301 | ₩93,319 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,158 | ₩94,418 | ₩92,046 | ₩92,595 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,465 | ₩98,679 | ₩95,302 | ₩96,776 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩96,053 | ₩97,567 | ₩95,329 | ₩97,473 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,837 | ₩93,788 | ₩92,140 | ₩92,984 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,815 | ₩95,007 | ₩90,465 | ₩92,100 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩100,032 | ₩100,475 | ₩95,061 | ₩96,709 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,311 | ₩95,115 | ₩93,265 | ₩95,088 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,724 | ₩94,525 | ₩91,698 | ₩94,458 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,274 | ₩92,595 | ₩90,773 | ₩90,813 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,607 | ₩90,532 | ₩89,138 | ₩90,478 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,798 | ₩87,798 | ₩86,069 | ₩87,061 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,870 | ₩89,460 | ₩87,249 | ₩87,919 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,203 | ₩86,351 | ₩85,038 | ₩86,284 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,739 | ₩87,275 | ₩85,855 | ₩86,914 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,254 | ₩89,125 | ₩87,812 | ₩88,482 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,713 | ₩88,482 | ₩86,632 | ₩88,468 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,364 | ₩86,471 | ₩85,614 | ₩85,748 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,322 | ₩85,091 | ₩83,081 | ₩84,153 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,215 | ₩83,309 | ₩82,264 | ₩82,706 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,247 | ₩84,595 | ₩83,470 | ₩84,354 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,600 | ₩85,801 | ₩84,770 | ₩85,574 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,440 | ₩87,222 | ₩85,359 | ₩86,833 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,617 | ₩85,105 | ₩83,604 | ₩84,609 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,505 | ₩82,800 | ₩81,929 | ₩82,760 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,473 | ₩81,634 | ₩80,763 | ₩80,897 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,773 | ₩82,840 | ₩81,513 | ₩81,634 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,701 | ₩81,956 | ₩80,910 | ₩80,924 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,358 | ₩83,095 | ₩82,183 | ₩82,934 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,862 | ₩82,049 | ₩81,165 | ₩81,567 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩81,982 | ₩82,049 | ₩81,420 | ₩81,848 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,897 | ₩81,822 | ₩80,857 | ₩81,433 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,155 | ₩79,892 | ₩78,847 | ₩79,490 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,570 | ₩79,919 | ₩79,142 | ₩79,423 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,450 | ₩79,557 | ₩78,994 | ₩79,128 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,168 | ₩79,222 | ₩78,364 | ₩78,552 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,570 | ₩79,570 | ₩78,525 | ₩79,316 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,286 | ₩81,728 | ₩79,369 | ₩79,919 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩81,058 | ₩82,103 | ₩81,044 | ₩81,634 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,455 | ₩81,286 | ₩80,093 | ₩81,111 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,614 | ₩79,450 | ₩77,453 | ₩79,075 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,860 | ₩79,008 | ₩78,003 | ₩78,177 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,624 | ₩80,214 | ₩78,807 | ₩78,860 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,708 | ₩79,021 | ₩77,547 | ₩79,021 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,435 | ₩77,748 | ₩76,435 | ₩77,614 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,639 | ₩75,537 | ₩74,478 | ₩75,403 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩74,036 | ₩74,492 | ₩73,674 | ₩73,929 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,709 | ₩73,594 | ₩72,616 | ₩73,339 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,830 | ₩73,621 | ₩72,803 | ₩73,540 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,745 | ₩72,307 | ₩71,436 | ₩71,932 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,512 | ₩71,155 | ₩70,485 | ₩70,927 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩69,976 | ₩71,302 | ₩69,922 | ₩71,128 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,731 | ₩72,173 | ₩70,096 | ₩70,458 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,812 | ₩72,254 | ₩71,316 | ₩71,651 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,678 | ₩72,575 | ₩71,463 | ₩71,972 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,554 | ₩74,157 | ₩72,884 | ₩73,152 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,750 | ₩74,090 | ₩72,642 | ₩74,009 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩75,952 | ₩76,060 | ₩74,653 | ₩74,974 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,403 | ₩75,859 | ₩75,162 | ₩75,470 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,639 | ₩75,122 | ₩74,385 | ₩74,733 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,733 | ₩75,014 | ₩73,996 | ₩74,854 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,776 | ₩74,117 | ₩72,562 | ₩73,916 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,545 | ₩74,947 | ₩73,929 | ₩74,519 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩73,942 | ₩74,706 | ₩73,835 | ₩74,385 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,924 | ₩73,473 | ₩72,709 | ₩72,951 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,282 | ₩75,309 | ₩74,425 | ₩75,242 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,381 | ₩76,797 | ₩76,060 | ₩76,448 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,220 | ₩76,944 | ₩75,564 | ₩76,703 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,150 | ₩78,954 | ₩77,306 | ₩77,668 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,845 | ₩77,199 | ₩75,604 | ₩76,555 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,738 | ₩75,872 | ₩75,229 | ₩75,550 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,880 | ₩75,028 | ₩74,210 | ₩74,532 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩75,081 | ₩75,202 | ₩74,063 | ₩74,090 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,706 | ₩74,867 | ₩73,822 | ₩74,760 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,390 | ₩75,698 | ₩74,626 | ₩75,001 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,215 | ₩76,555 | ₩75,001 | ₩76,113 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,282 | ₩75,309 | ₩74,143 | ₩74,492 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,823 | ₩76,904 | ₩74,693 | ₩75,416 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩76,046 | ₩76,354 | ₩75,443 | ₩75,966 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,755 | ₩76,555 | ₩73,487 | ₩75,604 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,813 | ₩75,215 | ₩74,063 | ₩74,653 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩74,974 | ₩75,095 | ₩71,651 | ₩71,852 | -4.16% | 583.3만 |
|---|