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 | ₩114,805 | ₩116,090 | ₩114,056 | ₩116,076 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,704 | ₩114,002 | ₩112,249 | ₩113,520 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,189 | ₩114,377 | ₩113,159 | ₩114,042 | -0.13% | 287.8만 |
| 2026.10.06 | ₩116,759 | ₩117,107 | ₩115,113 | ₩116,424 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,300 | ₩116,919 | ₩114,497 | ₩116,197 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,159 | ₩115,702 | ₩113,159 | ₩115,180 | +1.79% | 320.3만 |
| 2026.10.01 | ₩111,807 | ₩113,387 | ₩111,473 | ₩113,279 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,497 | ₩117,589 | ₩113,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,534 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,350 | ₩114,524 | ₩112,851 | ₩113,507 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,379 | ₩113,681 | ₩110,978 | ₩113,186 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,039 | ₩114,136 | ₩112,691 | ₩113,708 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,614 | ₩114,230 | ₩112,905 | ₩113,868 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩114,818 | ₩115,126 | ₩112,918 | ₩113,681 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩115,889 | ₩118,177 | ₩115,488 | ₩117,535 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩116,772 | ₩116,946 | ₩114,350 | ₩115,206 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,675 | ₩115,782 | ₩114,203 | ₩115,447 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩114,872 | ₩116,331 | ₩114,631 | ₩115,835 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,287 | ₩115,501 | ₩111,433 | ₩112,597 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩113,775 | ₩113,868 | ₩112,530 | ₩113,440 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,155 | ₩114,203 | ₩111,553 | ₩113,400 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩117,816 | ₩118,030 | ₩115,996 | ₩116,625 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,468 | ₩118,110 | ₩115,876 | ₩116,893 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩123,932 | ₩125,203 | ₩122,700 | ₩123,450 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,454 | ₩125,270 | ₩122,995 | ₩123,102 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩119,743 | ₩121,804 | ₩119,529 | ₩121,001 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,447 | ₩126,447 | ₩123,396 | ₩124,065 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,413 | ₩126,233 | ₩123,945 | ₩125,029 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,494 | ₩126,180 | ₩124,106 | ₩124,213 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,562 | ₩128,615 | ₩125,551 | ₩125,685 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,128 | ₩130,128 | ₩126,635 | ₩127,331 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩127,826 | ₩129,565 | ₩127,344 | ₩128,963 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩129,793 | ₩130,382 | ₩128,361 | ₩128,910 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,281 | ₩132,095 | ₩128,281 | ₩132,068 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,221 | ₩130,917 | ₩129,271 | ₩129,980 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,093 | ₩130,168 | ₩127,719 | ₩129,847 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩121,790 | ₩126,019 | ₩121,683 | ₩125,297 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,012 | ₩125,564 | ₩122,272 | ₩123,503 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,632 | ₩121,054 | ₩118,084 | ₩119,221 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩117,990 | ₩118,432 | ₩117,067 | ₩118,258 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩116,960 | ₩117,481 | ₩115,728 | ₩116,130 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,552 | ₩118,994 | ₩116,424 | ₩116,732 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,620 | ₩122,620 | ₩120,318 | ₩120,599 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,630 | ₩122,192 | ₩120,104 | ₩120,466 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩120,747 | ₩121,951 | ₩119,502 | ₩121,255 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩119,837 | ₩121,242 | ₩119,542 | ₩120,988 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩117,936 | ₩120,024 | ₩117,562 | ₩117,629 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩117,936 | ₩119,756 | ₩117,508 | ₩119,609 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,491 | ₩117,722 | ₩115,822 | ₩117,040 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,379 | ₩112,249 | ₩110,683 | ₩111,741 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,578 | ₩114,685 | ₩111,888 | ₩113,065 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,698 | ₩115,394 | ₩113,654 | ₩114,952 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩112,758 | ₩113,775 | ₩110,095 | ₩111,219 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,550 | ₩112,664 | ₩109,024 | ₩112,129 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,383 | ₩112,985 | ₩110,657 | ₩112,316 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,205 | ₩112,570 | ₩110,750 | ₩112,035 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,500 | ₩113,306 | ₩111,473 | ₩111,941 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩112,945 | ₩114,109 | ₩112,771 | ₩113,132 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,442 | ₩111,888 | ₩109,573 | ₩111,674 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,127 | ₩108,435 | ₩106,910 | ₩107,713 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,281 | ₩109,144 | ₩105,786 | ₩107,913 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩109,907 | ₩110,697 | ₩107,458 | ₩108,007 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,685 | ₩115,528 | ₩112,985 | ₩114,390 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩112,972 | ₩114,524 | ₩112,423 | ₩112,878 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,466 | ₩109,934 | ₩108,355 | ₩108,890 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,449 | ₩110,041 | ₩108,328 | ₩109,305 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,017 | ₩107,191 | ₩106,174 | ₩106,936 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,528 | ₩105,277 | ₩102,788 | ₩104,782 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,077 | ₩110,309 | ₩106,789 | ₩107,365 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩110,991 | ₩112,744 | ₩110,871 | ₩111,928 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩110,777 | ₩113,172 | ₩110,001 | ₩111,513 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,649 | ₩111,326 | ₩108,462 | ₩110,028 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,697 | ₩111,633 | ₩109,867 | ₩111,486 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,332 | ₩109,466 | ₩107,552 | ₩109,385 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,565 | ₩108,609 | ₩107,391 | ₩108,422 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,412 | ₩109,800 | ₩107,806 | ₩108,609 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,217 | ₩108,168 | ₩106,695 | ₩108,020 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,573 | ₩111,553 | ₩109,439 | ₩110,068 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,604 | ₩115,648 | ₩114,363 | ₩114,792 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,682 | ₩119,154 | ₩116,719 | ₩117,589 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,436 | ₩125,283 | ₩120,707 | ₩120,921 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,065 | ₩125,564 | ₩123,610 | ₩123,798 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,373 | ₩124,668 | ₩122,660 | ₩123,289 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩118,940 | ₩121,670 | ₩117,843 | ₩121,536 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,497 | ₩118,084 | ₩113,534 | ₩117,762 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,463 | ₩114,256 | ₩110,951 | ₩111,005 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,069 | ₩114,484 | ₩110,550 | ₩113,387 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,517 | ₩113,480 | ₩111,955 | ₩112,008 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,688 | ₩115,916 | ₩110,389 | ₩110,697 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,713 | ₩120,225 | ₩117,829 | ₩118,806 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,634 | ₩122,982 | ₩121,376 | ₩121,576 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩122,955 | ₩125,390 | ₩122,955 | ₩124,654 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,699 | ₩122,098 | ₩118,151 | ₩122,072 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,248 | ₩119,636 | ₩117,589 | ₩118,980 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,424 | ₩118,485 | ₩115,488 | ₩117,495 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩115,755 | ₩117,655 | ₩114,537 | ₩117,535 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,340 | ₩115,889 | ₩114,939 | ₩115,742 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,199 | ₩113,828 | ₩111,460 | ₩113,213 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,075 | ₩114,363 | ₩111,674 | ₩113,668 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,389 | ₩112,088 | ₩109,359 | ₩111,807 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,559 | ₩110,790 | ₩108,368 | ₩109,559 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩113,788 | ₩113,922 | ₩111,781 | ₩112,436 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩112,932 | ₩113,895 | ₩112,383 | ₩112,945 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,466 | ₩120,533 | ₩118,632 | ₩119,007 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,542 | ₩122,379 | ₩119,248 | ₩121,523 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,715 | ₩118,672 | ₩115,019 | ₩118,191 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,033 | ₩117,669 | ₩114,939 | ₩117,294 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,209 | ₩113,494 | ₩111,968 | ₩113,373 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩113,908 | ₩113,935 | ₩110,416 | ₩110,469 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,282 | ₩112,972 | ₩109,974 | ₩112,851 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,000 | ₩106,468 | ₩105,170 | ₩106,040 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,692 | ₩105,692 | ₩103,671 | ₩104,206 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩105,839 | ₩106,334 | ₩105,197 | ₩105,799 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,143 | ₩106,495 | ₩104,260 | ₩106,120 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,434 | ₩104,447 | ₩102,935 | ₩103,122 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,451 | ₩105,852 | ₩103,765 | ₩104,541 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,722 | ₩107,070 | ₩105,893 | ₩106,843 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩106,963 | ₩107,472 | ₩106,160 | ₩106,816 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,057 | ₩108,101 | ₩105,558 | ₩106,843 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩106,910 | ₩107,833 | ₩106,267 | ₩107,806 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,348 | ₩106,722 | ₩103,738 | ₩103,966 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,455 | ₩106,843 | ₩105,625 | ₩106,508 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,458 | ₩108,743 | ₩106,736 | ₩107,659 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,030 | ₩107,191 | ₩105,759 | ₩106,348 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩106,789 | ₩106,789 | ₩105,411 | ₩106,348 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩105,959 | ₩106,575 | ₩105,424 | ₩105,946 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,136 | ₩104,661 | ₩102,453 | ₩104,514 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,728 | ₩104,983 | ₩102,400 | ₩102,788 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,761 | ₩103,925 | ₩102,146 | ₩103,350 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,421 | ₩104,447 | ₩102,119 | ₩102,989 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,452 | ₩98,452 | ₩96,646 | ₩98,104 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,596 | ₩98,452 | ₩96,753 | ₩97,408 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩94,785 | ₩98,546 | ₩94,719 | ₩98,010 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,385 | ₩99,228 | ₩98,037 | ₩98,439 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,026 | ₩97,368 | ₩94,652 | ₩97,341 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,357 | ₩94,892 | ₩92,229 | ₩92,363 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,413 | ₩93,996 | ₩91,266 | ₩93,006 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,149 | ₩92,952 | ₩91,520 | ₩91,667 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,130 | ₩94,812 | ₩93,139 | ₩93,688 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,195 | ₩92,430 | ₩90,182 | ₩92,029 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,369 | ₩92,270 | ₩90,048 | ₩91,279 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,098 | ₩89,861 | ₩86,355 | ₩87,372 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,255 | ₩90,436 | ₩86,863 | ₩90,155 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,139 | ₩93,300 | ₩91,319 | ₩91,400 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩94,866 | ₩95,347 | ₩94,076 | ₩94,317 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,063 | ₩94,625 | ₩92,979 | ₩94,090 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,701 | ₩94,424 | ₩91,681 | ₩91,989 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,686 | ₩96,793 | ₩94,223 | ₩94,705 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,091 | ₩98,653 | ₩96,953 | ₩98,158 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,465 | ₩100,152 | ₩98,265 | ₩98,880 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,701 | ₩97,703 | ₩92,363 | ₩97,542 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,605 | ₩97,395 | ₩95,829 | ₩96,150 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩102,895 | ₩102,895 | ₩99,670 | ₩101,169 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,598 | ₩106,107 | ₩104,032 | ₩104,554 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩104,795 | ₩105,759 | ₩102,306 | ₩104,822 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,158 | ₩111,366 | ₩108,301 | ₩111,085 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,001 | ₩110,001 | ₩108,502 | ₩109,158 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,275 | ₩108,636 | ₩106,455 | ₩108,489 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,292 | ₩110,188 | ₩108,368 | ₩109,305 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,421 | ₩107,311 | ₩104,140 | ₩106,588 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,056 | ₩104,702 | ₩102,855 | ₩104,394 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,018 | ₩103,096 | ₩100,018 | ₩102,801 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,729 | ₩100,607 | ₩97,060 | ₩100,459 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩99,857 | ₩101,088 | ₩99,135 | ₩99,737 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,355 | ₩99,496 | ₩96,070 | ₩99,416 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩95,816 | ₩98,653 | ₩95,388 | ₩98,198 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,509 | ₩100,178 | ₩96,980 | ₩97,368 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,576 | ₩100,553 | ₩98,358 | ₩100,540 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,686 | ₩97,167 | ₩95,802 | ₩96,819 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,638 | ₩96,043 | ₩94,130 | ₩95,910 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,604 | ₩93,447 | ₩92,176 | ₩93,193 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,032 | ₩94,290 | ₩91,922 | ₩92,470 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,332 | ₩98,546 | ₩95,173 | ₩96,646 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩95,923 | ₩97,435 | ₩95,200 | ₩97,341 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,711 | ₩93,661 | ₩92,015 | ₩92,858 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,688 | ₩94,879 | ₩90,343 | ₩91,975 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩99,897 | ₩100,339 | ₩94,933 | ₩96,579 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,183 | ₩94,986 | ₩93,139 | ₩94,959 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,600 | ₩94,397 | ₩91,574 | ₩94,330 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,149 | ₩92,470 | ₩90,650 | ₩90,690 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,486 | ₩90,409 | ₩89,018 | ₩90,356 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,680 | ₩87,680 | ₩85,953 | ₩86,944 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,750 | ₩89,339 | ₩87,131 | ₩87,800 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,087 | ₩86,234 | ₩84,923 | ₩86,167 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,622 | ₩87,158 | ₩85,739 | ₩86,796 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,135 | ₩89,004 | ₩87,693 | ₩88,362 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,596 | ₩88,362 | ₩86,515 | ₩88,349 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,248 | ₩86,355 | ₩85,498 | ₩85,632 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,210 | ₩84,976 | ₩82,969 | ₩84,040 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,103 | ₩83,197 | ₩82,153 | ₩82,594 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,133 | ₩84,481 | ₩83,357 | ₩84,240 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,485 | ₩85,686 | ₩84,655 | ₩85,458 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,324 | ₩87,104 | ₩85,244 | ₩86,716 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,504 | ₩84,990 | ₩83,491 | ₩84,495 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,394 | ₩82,688 | ₩81,818 | ₩82,648 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,363 | ₩81,524 | ₩80,654 | ₩80,788 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,661 | ₩82,728 | ₩81,403 | ₩81,524 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,591 | ₩81,845 | ₩80,801 | ₩80,815 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,246 | ₩82,982 | ₩82,072 | ₩82,822 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,751 | ₩81,939 | ₩81,055 | ₩81,457 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩81,872 | ₩81,939 | ₩81,310 | ₩81,738 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,788 | ₩81,711 | ₩80,748 | ₩81,323 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,048 | ₩79,784 | ₩78,740 | ₩79,383 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,463 | ₩79,811 | ₩79,035 | ₩79,316 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,342 | ₩79,450 | ₩78,887 | ₩79,021 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,061 | ₩79,115 | ₩78,259 | ₩78,446 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,463 | ₩79,463 | ₩78,419 | ₩79,209 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,176 | ₩81,617 | ₩79,262 | ₩79,811 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩80,948 | ₩81,992 | ₩80,935 | ₩81,524 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,346 | ₩81,176 | ₩79,985 | ₩81,002 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,509 | ₩79,342 | ₩77,349 | ₩78,968 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,754 | ₩78,901 | ₩77,897 | ₩78,071 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,516 | ₩80,105 | ₩78,700 | ₩78,754 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,603 | ₩78,914 | ₩77,442 | ₩78,914 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,331 | ₩77,643 | ₩76,331 | ₩77,509 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,538 | ₩75,435 | ₩74,378 | ₩75,301 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩73,936 | ₩74,391 | ₩73,575 | ₩73,829 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,611 | ₩73,494 | ₩72,518 | ₩73,240 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,732 | ₩73,521 | ₩72,705 | ₩73,441 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,648 | ₩72,210 | ₩71,340 | ₩71,835 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,417 | ₩71,059 | ₩70,390 | ₩70,831 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩69,881 | ₩71,206 | ₩69,828 | ₩71,032 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,634 | ₩72,076 | ₩70,002 | ₩70,363 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,715 | ₩72,156 | ₩71,220 | ₩71,554 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,581 | ₩72,477 | ₩71,367 | ₩71,875 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,454 | ₩74,057 | ₩72,785 | ₩73,053 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,651 | ₩73,990 | ₩72,544 | ₩73,909 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩75,850 | ₩75,957 | ₩74,552 | ₩74,873 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,301 | ₩75,756 | ₩75,060 | ₩75,368 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,538 | ₩75,020 | ₩74,284 | ₩74,632 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,632 | ₩74,913 | ₩73,896 | ₩74,752 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,678 | ₩74,016 | ₩72,464 | ₩73,816 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,445 | ₩74,846 | ₩73,829 | ₩74,418 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩73,842 | ₩74,605 | ₩73,735 | ₩74,284 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,825 | ₩73,374 | ₩72,611 | ₩72,852 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,181 | ₩75,207 | ₩74,324 | ₩75,140 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,278 | ₩76,693 | ₩75,957 | ₩76,345 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,117 | ₩76,840 | ₩75,462 | ₩76,599 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,044 | ₩78,847 | ₩77,201 | ₩77,563 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,743 | ₩77,094 | ₩75,502 | ₩76,452 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,636 | ₩75,769 | ₩75,127 | ₩75,448 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,779 | ₩74,926 | ₩74,110 | ₩74,431 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩74,980 | ₩75,100 | ₩73,963 | ₩73,990 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,605 | ₩74,766 | ₩73,722 | ₩74,659 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,288 | ₩75,595 | ₩74,525 | ₩74,900 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,114 | ₩76,452 | ₩74,900 | ₩76,010 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,181 | ₩75,207 | ₩74,043 | ₩74,391 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,720 | ₩76,800 | ₩74,592 | ₩75,314 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩75,943 | ₩76,251 | ₩75,341 | ₩75,863 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,655 | ₩76,452 | ₩73,387 | ₩75,502 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,712 | ₩75,114 | ₩73,963 | ₩74,552 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩74,873 | ₩74,993 | ₩71,554 | ₩71,755 | -4.16% | 583.3만 |
|---|