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 | ₩115,080 | ₩116,355 | ₩114,329 | ₩116,355 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,974 | ₩114,276 | ₩112,518 | ₩113,793 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,463 | ₩114,651 | ₩113,430 | ₩114,316 | -0.13% | 287.8만 |
| 2026.10.06 | ₩117,039 | ₩117,388 | ₩115,389 | ₩116,704 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,577 | ₩117,200 | ₩114,772 | ₩116,476 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,430 | ₩115,979 | ₩113,430 | ₩115,456 | +1.79% | 320.3만 |
| 2026.10.01 | ₩112,076 | ₩113,659 | ₩111,740 | ₩113,551 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,772 | ₩117,871 | ₩113,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,806 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,624 | ₩114,799 | ₩113,122 | ₩113,779 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,646 | ₩113,954 | ₩111,244 | ₩113,457 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,310 | ₩114,410 | ₩112,961 | ₩113,980 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,887 | ₩114,504 | ₩113,176 | ₩114,141 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩115,094 | ₩115,402 | ₩113,189 | ₩113,954 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩116,167 | ₩118,461 | ₩115,765 | ₩117,817 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩117,052 | ₩117,227 | ₩114,624 | ₩115,483 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,952 | ₩116,060 | ₩114,477 | ₩115,724 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩115,147 | ₩116,610 | ₩114,906 | ₩116,113 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,563 | ₩115,778 | ₩111,700 | ₩112,867 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩114,048 | ₩114,141 | ₩112,800 | ₩113,712 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,424 | ₩114,477 | ₩111,821 | ₩113,672 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩118,099 | ₩118,313 | ₩116,274 | ₩116,905 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,750 | ₩118,394 | ₩116,154 | ₩117,173 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩124,229 | ₩125,503 | ₩122,995 | ₩123,746 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,752 | ₩125,570 | ₩123,290 | ₩123,397 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩120,030 | ₩122,096 | ₩119,816 | ₩121,291 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,751 | ₩126,751 | ₩123,692 | ₩124,363 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,712 | ₩126,536 | ₩124,242 | ₩125,329 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,792 | ₩126,482 | ₩124,403 | ₩124,511 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,870 | ₩128,924 | ₩125,852 | ₩125,986 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,440 | ₩130,440 | ₩126,939 | ₩127,636 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩128,132 | ₩129,876 | ₩127,650 | ₩129,273 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩130,104 | ₩130,695 | ₩128,669 | ₩129,219 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,589 | ₩132,412 | ₩128,589 | ₩132,385 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,534 | ₩131,231 | ₩129,581 | ₩130,292 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,401 | ₩130,480 | ₩128,025 | ₩130,158 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩122,083 | ₩126,322 | ₩121,975 | ₩125,597 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,309 | ₩125,865 | ₩122,566 | ₩123,800 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,917 | ₩121,345 | ₩118,367 | ₩119,507 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,273 | ₩118,716 | ₩117,347 | ₩118,541 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩117,240 | ₩117,763 | ₩116,006 | ₩116,408 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,836 | ₩119,279 | ₩116,704 | ₩117,012 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,914 | ₩122,914 | ₩120,607 | ₩120,889 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,922 | ₩122,485 | ₩120,392 | ₩120,755 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩121,036 | ₩122,244 | ₩119,789 | ₩121,546 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩120,124 | ₩121,533 | ₩119,829 | ₩121,278 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩118,219 | ₩120,312 | ₩117,844 | ₩117,911 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩118,219 | ₩120,044 | ₩117,790 | ₩119,896 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,771 | ₩118,005 | ₩116,100 | ₩117,321 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,646 | ₩112,518 | ₩110,949 | ₩112,009 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,852 | ₩114,960 | ₩112,156 | ₩113,337 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,973 | ₩115,671 | ₩113,927 | ₩115,228 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩113,028 | ₩114,048 | ₩110,359 | ₩111,485 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,815 | ₩112,934 | ₩109,285 | ₩112,398 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,652 | ₩113,256 | ₩110,922 | ₩112,585 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,472 | ₩112,840 | ₩111,016 | ₩112,304 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,767 | ₩113,578 | ₩111,740 | ₩112,210 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩113,216 | ₩114,383 | ₩113,041 | ₩113,404 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,707 | ₩112,156 | ₩109,835 | ₩111,941 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,387 | ₩108,695 | ₩107,166 | ₩107,971 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,536 | ₩109,406 | ₩106,039 | ₩108,172 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩110,171 | ₩110,962 | ₩107,716 | ₩108,266 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,960 | ₩115,805 | ₩113,256 | ₩114,665 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩113,243 | ₩114,799 | ₩112,693 | ₩113,149 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,728 | ₩110,198 | ₩108,615 | ₩109,151 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,709 | ₩110,305 | ₩108,588 | ₩109,567 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,273 | ₩107,448 | ₩106,428 | ₩107,193 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,778 | ₩105,530 | ₩103,034 | ₩105,033 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,339 | ₩110,573 | ₩107,045 | ₩107,622 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,257 | ₩113,015 | ₩111,137 | ₩112,196 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩111,043 | ₩113,444 | ₩110,265 | ₩111,781 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,910 | ₩111,593 | ₩108,722 | ₩110,292 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,962 | ₩111,901 | ₩110,131 | ₩111,754 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,594 | ₩109,728 | ₩107,810 | ₩109,648 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,823 | ₩108,870 | ₩107,649 | ₩108,682 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,675 | ₩110,064 | ₩108,065 | ₩108,870 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,475 | ₩108,427 | ₩106,951 | ₩108,279 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,835 | ₩111,821 | ₩109,701 | ₩110,332 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,879 | ₩115,926 | ₩114,638 | ₩115,067 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,964 | ₩119,440 | ₩116,999 | ₩117,871 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,733 | ₩125,584 | ₩120,996 | ₩121,211 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,363 | ₩125,865 | ₩123,907 | ₩124,095 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,672 | ₩124,967 | ₩122,955 | ₩123,585 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩119,225 | ₩121,962 | ₩118,125 | ₩121,828 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,772 | ₩118,367 | ₩113,806 | ₩118,045 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,733 | ₩114,530 | ₩111,217 | ₩111,271 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,343 | ₩114,758 | ₩110,815 | ₩113,659 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,787 | ₩113,752 | ₩112,223 | ₩112,277 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,966 | ₩116,194 | ₩110,654 | ₩110,962 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,997 | ₩120,513 | ₩118,112 | ₩119,091 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,928 | ₩123,277 | ₩121,667 | ₩121,868 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩123,250 | ₩125,691 | ₩123,250 | ₩124,953 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,984 | ₩122,391 | ₩118,434 | ₩122,364 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,534 | ₩119,923 | ₩117,871 | ₩119,266 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,704 | ₩118,769 | ₩115,765 | ₩117,777 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩116,033 | ₩117,938 | ₩114,812 | ₩117,817 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,617 | ₩116,167 | ₩115,215 | ₩116,019 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,471 | ₩114,101 | ₩111,727 | ₩113,484 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,344 | ₩114,638 | ₩111,941 | ₩113,940 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,654 | ₩112,357 | ₩109,621 | ₩112,076 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,822 | ₩111,056 | ₩108,628 | ₩109,822 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩114,061 | ₩114,195 | ₩112,049 | ₩112,706 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩113,202 | ₩114,168 | ₩112,652 | ₩113,216 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,755 | ₩120,822 | ₩118,917 | ₩119,292 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,829 | ₩122,673 | ₩119,534 | ₩121,814 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,993 | ₩118,957 | ₩115,295 | ₩118,474 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,308 | ₩117,951 | ₩115,215 | ₩117,575 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,478 | ₩113,766 | ₩112,237 | ₩113,645 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩114,182 | ₩114,208 | ₩110,681 | ₩110,734 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,546 | ₩113,243 | ₩110,238 | ₩113,122 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,254 | ₩106,723 | ₩105,422 | ₩106,294 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,945 | ₩105,945 | ₩103,920 | ₩104,456 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩106,093 | ₩106,589 | ₩105,449 | ₩106,053 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,395 | ₩106,750 | ₩104,510 | ₩106,375 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,684 | ₩104,698 | ₩103,182 | ₩103,370 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,704 | ₩106,106 | ₩104,014 | ₩104,792 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,978 | ₩107,327 | ₩106,147 | ₩107,099 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩107,220 | ₩107,729 | ₩106,415 | ₩107,072 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,314 | ₩108,360 | ₩105,811 | ₩107,099 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩107,166 | ₩108,092 | ₩106,522 | ₩108,065 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,603 | ₩106,978 | ₩103,987 | ₩104,215 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,710 | ₩107,099 | ₩105,878 | ₩106,764 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,716 | ₩109,004 | ₩106,992 | ₩107,917 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,287 | ₩107,448 | ₩106,012 | ₩106,603 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩107,045 | ₩107,045 | ₩105,664 | ₩106,603 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩106,214 | ₩106,831 | ₩105,677 | ₩106,200 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,383 | ₩104,912 | ₩102,699 | ₩104,765 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,980 | ₩105,234 | ₩102,645 | ₩103,034 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩103,008 | ₩104,175 | ₩102,391 | ₩103,598 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,671 | ₩104,698 | ₩102,364 | ₩103,236 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,688 | ₩98,688 | ₩96,877 | ₩98,339 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,830 | ₩98,688 | ₩96,985 | ₩97,642 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩95,013 | ₩98,782 | ₩94,946 | ₩98,246 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,621 | ₩99,466 | ₩98,272 | ₩98,675 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,254 | ₩97,602 | ₩94,879 | ₩97,575 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,584 | ₩95,120 | ₩92,451 | ₩92,585 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,632 | ₩94,221 | ₩91,485 | ₩93,229 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,370 | ₩93,175 | ₩91,740 | ₩91,887 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,355 | ₩95,040 | ₩93,363 | ₩93,913 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,412 | ₩92,652 | ₩90,398 | ₩92,249 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,586 | ₩92,491 | ₩90,264 | ₩91,498 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,312 | ₩90,076 | ₩86,562 | ₩87,581 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,467 | ₩90,653 | ₩87,072 | ₩90,371 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,363 | ₩93,524 | ₩91,538 | ₩91,619 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩95,093 | ₩95,576 | ₩94,302 | ₩94,543 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,288 | ₩94,852 | ₩93,202 | ₩94,315 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,926 | ₩94,651 | ₩91,901 | ₩92,209 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,918 | ₩97,025 | ₩94,449 | ₩94,932 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,326 | ₩98,889 | ₩97,186 | ₩98,393 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,702 | ₩100,392 | ₩98,500 | ₩99,118 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,926 | ₩97,937 | ₩92,585 | ₩97,776 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,837 | ₩97,629 | ₩96,059 | ₩96,381 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩103,142 | ₩103,142 | ₩99,909 | ₩101,411 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,851 | ₩106,361 | ₩104,282 | ₩104,805 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩105,047 | ₩106,012 | ₩102,552 | ₩105,073 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,420 | ₩111,633 | ₩108,561 | ₩111,351 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,265 | ₩110,265 | ₩108,762 | ₩109,420 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,534 | ₩108,896 | ₩106,710 | ₩108,749 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,554 | ₩110,453 | ₩108,628 | ₩109,567 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,671 | ₩107,568 | ₩104,389 | ₩106,844 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,303 | ₩104,953 | ₩103,102 | ₩104,644 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,258 | ₩103,343 | ₩100,258 | ₩103,048 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,964 | ₩100,848 | ₩97,293 | ₩100,700 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩100,097 | ₩101,331 | ₩99,372 | ₩99,976 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,588 | ₩99,735 | ₩96,301 | ₩99,654 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩96,046 | ₩98,889 | ₩95,616 | ₩98,433 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,748 | ₩100,419 | ₩97,213 | ₩97,602 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,815 | ₩100,794 | ₩98,594 | ₩100,781 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,918 | ₩97,401 | ₩96,032 | ₩97,052 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,865 | ₩96,274 | ₩94,355 | ₩96,140 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,826 | ₩93,671 | ₩92,397 | ₩93,416 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,256 | ₩94,516 | ₩92,142 | ₩92,692 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,568 | ₩98,782 | ₩95,402 | ₩96,877 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩96,153 | ₩97,669 | ₩95,429 | ₩97,575 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,934 | ₩93,886 | ₩92,236 | ₩93,081 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,913 | ₩95,107 | ₩90,559 | ₩92,196 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩100,137 | ₩100,580 | ₩95,160 | ₩96,810 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,409 | ₩95,214 | ₩93,363 | ₩95,187 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,820 | ₩94,624 | ₩91,793 | ₩94,557 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,370 | ₩92,692 | ₩90,868 | ₩90,908 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,701 | ₩90,626 | ₩89,231 | ₩90,573 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,890 | ₩87,890 | ₩86,159 | ₩87,152 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,963 | ₩89,553 | ₩87,340 | ₩88,011 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,294 | ₩86,441 | ₩85,127 | ₩86,374 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,830 | ₩87,367 | ₩85,945 | ₩87,005 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,346 | ₩89,218 | ₩87,903 | ₩88,574 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,803 | ₩88,574 | ₩86,723 | ₩88,561 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,455 | ₩86,562 | ₩85,703 | ₩85,837 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,409 | ₩85,180 | ₩83,168 | ₩84,241 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,302 | ₩83,396 | ₩82,350 | ₩82,792 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,335 | ₩84,684 | ₩83,557 | ₩84,442 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,690 | ₩85,891 | ₩84,858 | ₩85,663 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,529 | ₩87,313 | ₩85,448 | ₩86,924 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,705 | ₩85,194 | ₩83,691 | ₩84,697 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,591 | ₩82,886 | ₩82,014 | ₩82,846 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,558 | ₩81,719 | ₩80,847 | ₩80,982 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,860 | ₩82,927 | ₩81,599 | ₩81,719 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,786 | ₩82,041 | ₩80,995 | ₩81,008 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,444 | ₩83,181 | ₩82,269 | ₩83,020 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,947 | ₩82,135 | ₩81,250 | ₩81,652 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩82,068 | ₩82,135 | ₩81,505 | ₩81,934 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,982 | ₩81,907 | ₩80,941 | ₩81,518 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,238 | ₩79,975 | ₩78,929 | ₩79,573 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,654 | ₩80,002 | ₩79,224 | ₩79,506 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,533 | ₩79,640 | ₩79,077 | ₩79,211 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,251 | ₩79,305 | ₩78,446 | ₩78,634 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,654 | ₩79,654 | ₩78,607 | ₩79,399 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,371 | ₩81,813 | ₩79,452 | ₩80,002 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩81,142 | ₩82,189 | ₩81,129 | ₩81,719 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,539 | ₩81,371 | ₩80,177 | ₩81,196 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,695 | ₩79,533 | ₩77,534 | ₩79,157 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,943 | ₩79,090 | ₩78,084 | ₩78,258 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,707 | ₩80,297 | ₩78,889 | ₩78,943 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,789 | ₩79,104 | ₩77,628 | ₩79,104 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,515 | ₩77,829 | ₩76,515 | ₩77,695 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,717 | ₩75,616 | ₩74,556 | ₩75,482 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩74,113 | ₩74,570 | ₩73,751 | ₩74,006 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,785 | ₩73,671 | ₩72,692 | ₩73,416 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,906 | ₩73,698 | ₩72,879 | ₩73,617 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,820 | ₩72,383 | ₩71,511 | ₩72,007 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,586 | ₩71,229 | ₩70,559 | ₩71,001 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩70,049 | ₩71,377 | ₩69,995 | ₩71,203 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,806 | ₩72,249 | ₩70,170 | ₩70,532 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,887 | ₩72,329 | ₩71,390 | ₩71,726 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,753 | ₩72,651 | ₩71,538 | ₩72,048 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,631 | ₩74,234 | ₩72,960 | ₩73,228 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,826 | ₩74,167 | ₩72,718 | ₩74,087 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩76,032 | ₩76,139 | ₩74,731 | ₩75,052 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,482 | ₩75,938 | ₩75,240 | ₩75,549 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,717 | ₩75,200 | ₩74,462 | ₩74,811 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,811 | ₩75,093 | ₩74,073 | ₩74,932 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,853 | ₩74,194 | ₩72,638 | ₩73,993 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,623 | ₩75,026 | ₩74,006 | ₩74,596 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩74,020 | ₩74,784 | ₩73,912 | ₩74,462 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩73,000 | ₩73,550 | ₩72,785 | ₩73,027 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,361 | ₩75,388 | ₩74,502 | ₩75,321 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,461 | ₩76,877 | ₩76,139 | ₩76,528 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,300 | ₩77,024 | ₩75,643 | ₩76,783 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,232 | ₩79,036 | ₩77,387 | ₩77,749 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,924 | ₩77,279 | ₩75,683 | ₩76,635 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,817 | ₩75,951 | ₩75,307 | ₩75,629 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,959 | ₩75,106 | ₩74,288 | ₩74,610 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩75,160 | ₩75,280 | ₩74,140 | ₩74,167 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,784 | ₩74,945 | ₩73,899 | ₩74,838 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,468 | ₩75,777 | ₩74,704 | ₩75,079 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,294 | ₩76,635 | ₩75,079 | ₩76,193 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,361 | ₩75,388 | ₩74,221 | ₩74,570 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,904 | ₩76,984 | ₩74,771 | ₩75,495 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩76,126 | ₩76,434 | ₩75,522 | ₩76,045 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,832 | ₩76,635 | ₩73,563 | ₩75,683 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,891 | ₩75,294 | ₩74,140 | ₩74,731 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩75,052 | ₩75,173 | ₩71,726 | ₩71,927 | -4.16% | 583.3만 |
|---|