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 | ₩114,829 | ₩116,114 | ₩114,080 | ₩116,101 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,728 | ₩114,026 | ₩112,273 | ₩113,544 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,213 | ₩114,401 | ₩113,183 | ₩114,066 | -0.13% | 287.8만 |
| 2026.10.06 | ₩116,783 | ₩117,131 | ₩115,137 | ₩116,449 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,324 | ₩116,944 | ₩114,521 | ₩116,221 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,183 | ₩115,726 | ₩113,183 | ₩115,204 | +1.79% | 320.3만 |
| 2026.10.01 | ₩111,831 | ₩113,410 | ₩111,496 | ₩113,303 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,521 | ₩117,613 | ₩113,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,557 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,374 | ₩114,548 | ₩112,875 | ₩113,531 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,403 | ₩113,705 | ₩111,001 | ₩113,209 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,062 | ₩114,160 | ₩112,714 | ₩113,731 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,638 | ₩114,254 | ₩112,928 | ₩113,892 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩114,842 | ₩115,150 | ₩112,942 | ₩113,705 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩115,913 | ₩118,202 | ₩115,512 | ₩117,560 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩116,797 | ₩116,971 | ₩114,374 | ₩115,231 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,699 | ₩115,806 | ₩114,227 | ₩115,472 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩114,896 | ₩116,355 | ₩114,655 | ₩115,860 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,311 | ₩115,525 | ₩111,456 | ₩112,621 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩113,798 | ₩113,892 | ₩112,554 | ₩113,464 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,179 | ₩114,227 | ₩111,577 | ₩113,424 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩117,841 | ₩118,055 | ₩116,020 | ₩116,649 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,493 | ₩118,135 | ₩115,900 | ₩116,917 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩123,958 | ₩125,229 | ₩122,726 | ₩123,476 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,480 | ₩125,296 | ₩123,021 | ₩123,128 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩119,768 | ₩121,829 | ₩119,554 | ₩121,026 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,474 | ₩126,474 | ₩123,422 | ₩124,091 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,439 | ₩126,260 | ₩123,971 | ₩125,055 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,520 | ₩126,206 | ₩124,132 | ₩124,239 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,589 | ₩128,642 | ₩125,577 | ₩125,711 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,155 | ₩130,155 | ₩126,661 | ₩127,357 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩127,853 | ₩129,593 | ₩127,371 | ₩128,990 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩129,820 | ₩130,409 | ₩128,388 | ₩128,937 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,308 | ₩132,122 | ₩128,308 | ₩132,096 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,248 | ₩130,944 | ₩129,298 | ₩130,008 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,120 | ₩130,195 | ₩127,745 | ₩129,874 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩121,816 | ₩126,046 | ₩121,709 | ₩125,323 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,038 | ₩125,591 | ₩122,298 | ₩123,529 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,657 | ₩121,080 | ₩118,108 | ₩119,246 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,015 | ₩118,456 | ₩117,091 | ₩118,282 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩116,984 | ₩117,506 | ₩115,753 | ₩116,154 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,577 | ₩119,019 | ₩116,449 | ₩116,756 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,646 | ₩122,646 | ₩120,344 | ₩120,625 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,655 | ₩122,218 | ₩120,129 | ₩120,491 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩120,772 | ₩121,977 | ₩119,527 | ₩121,281 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩119,862 | ₩121,267 | ₩119,567 | ₩121,013 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩117,961 | ₩120,049 | ₩117,586 | ₩117,653 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩117,961 | ₩119,781 | ₩117,533 | ₩119,634 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,516 | ₩117,747 | ₩115,846 | ₩117,064 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,403 | ₩112,273 | ₩110,707 | ₩111,764 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,602 | ₩114,709 | ₩111,911 | ₩113,089 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,722 | ₩115,418 | ₩113,678 | ₩114,976 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩112,781 | ₩113,798 | ₩110,118 | ₩111,242 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,573 | ₩112,687 | ₩109,047 | ₩112,152 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,406 | ₩113,009 | ₩110,680 | ₩112,339 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,229 | ₩112,594 | ₩110,773 | ₩112,058 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,523 | ₩113,330 | ₩111,496 | ₩111,965 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩112,969 | ₩114,133 | ₩112,795 | ₩113,156 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,466 | ₩111,911 | ₩109,596 | ₩111,697 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,150 | ₩108,458 | ₩106,932 | ₩107,735 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,303 | ₩109,167 | ₩105,808 | ₩107,936 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩109,930 | ₩110,720 | ₩107,481 | ₩108,030 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,709 | ₩115,552 | ₩113,009 | ₩114,414 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩112,995 | ₩114,548 | ₩112,447 | ₩112,902 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,488 | ₩109,957 | ₩108,378 | ₩108,913 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,471 | ₩110,064 | ₩108,351 | ₩109,328 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,039 | ₩107,213 | ₩106,196 | ₩106,959 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,549 | ₩105,299 | ₩102,809 | ₩104,804 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,100 | ₩110,332 | ₩106,812 | ₩107,387 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,014 | ₩112,768 | ₩110,894 | ₩111,951 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩110,800 | ₩113,196 | ₩110,024 | ₩111,536 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,672 | ₩111,349 | ₩108,485 | ₩110,051 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,720 | ₩111,657 | ₩109,890 | ₩111,510 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,355 | ₩109,488 | ₩107,574 | ₩109,408 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,588 | ₩108,632 | ₩107,414 | ₩108,444 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,435 | ₩109,823 | ₩107,829 | ₩108,632 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,240 | ₩108,190 | ₩106,718 | ₩108,043 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,596 | ₩111,577 | ₩109,462 | ₩110,091 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,628 | ₩115,672 | ₩114,387 | ₩114,816 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,707 | ₩119,179 | ₩116,743 | ₩117,613 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,462 | ₩125,309 | ₩120,732 | ₩120,946 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,091 | ₩125,591 | ₩123,636 | ₩123,824 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,399 | ₩124,694 | ₩122,686 | ₩123,315 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩118,965 | ₩121,696 | ₩117,867 | ₩121,562 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,521 | ₩118,108 | ₩113,557 | ₩117,787 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,487 | ₩114,280 | ₩110,974 | ₩111,028 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,093 | ₩114,508 | ₩110,573 | ₩113,410 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,540 | ₩113,504 | ₩111,978 | ₩112,032 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,712 | ₩115,940 | ₩110,412 | ₩110,720 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,737 | ₩120,250 | ₩117,854 | ₩118,831 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,659 | ₩123,007 | ₩121,401 | ₩121,602 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩122,980 | ₩125,417 | ₩122,980 | ₩124,680 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,724 | ₩122,124 | ₩118,175 | ₩122,097 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,273 | ₩119,661 | ₩117,613 | ₩119,005 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,449 | ₩118,510 | ₩115,512 | ₩117,519 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩115,779 | ₩117,680 | ₩114,561 | ₩117,560 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,364 | ₩115,913 | ₩114,963 | ₩115,766 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,223 | ₩113,852 | ₩111,483 | ₩113,236 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,099 | ₩114,387 | ₩111,697 | ₩113,691 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,412 | ₩112,112 | ₩109,381 | ₩111,831 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,582 | ₩110,814 | ₩108,391 | ₩109,582 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩113,812 | ₩113,946 | ₩111,804 | ₩112,460 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩112,955 | ₩113,919 | ₩112,406 | ₩112,969 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,491 | ₩120,558 | ₩118,657 | ₩119,032 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,567 | ₩122,405 | ₩119,273 | ₩121,548 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,739 | ₩118,697 | ₩115,043 | ₩118,215 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,057 | ₩117,693 | ₩114,963 | ₩117,319 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,232 | ₩113,517 | ₩111,991 | ₩113,397 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩113,932 | ₩113,959 | ₩110,439 | ₩110,492 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,305 | ₩112,995 | ₩109,997 | ₩112,875 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,022 | ₩106,490 | ₩105,192 | ₩106,062 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,714 | ₩105,714 | ₩103,693 | ₩104,228 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩105,861 | ₩106,356 | ₩105,219 | ₩105,821 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,165 | ₩106,517 | ₩104,282 | ₩106,142 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,456 | ₩104,469 | ₩102,957 | ₩103,144 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,473 | ₩105,875 | ₩103,787 | ₩104,563 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,745 | ₩107,093 | ₩105,915 | ₩106,865 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩106,986 | ₩107,494 | ₩106,182 | ₩106,838 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,079 | ₩108,123 | ₩105,580 | ₩106,865 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩106,932 | ₩107,856 | ₩106,289 | ₩107,829 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,370 | ₩106,745 | ₩103,760 | ₩103,987 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,477 | ₩106,865 | ₩105,647 | ₩106,530 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,481 | ₩108,766 | ₩106,758 | ₩107,682 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,052 | ₩107,213 | ₩105,781 | ₩106,370 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩106,812 | ₩106,812 | ₩105,433 | ₩106,370 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩105,982 | ₩106,597 | ₩105,446 | ₩105,968 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,157 | ₩104,683 | ₩102,475 | ₩104,536 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,750 | ₩105,005 | ₩102,421 | ₩102,809 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,783 | ₩103,947 | ₩102,167 | ₩103,372 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,442 | ₩104,469 | ₩102,140 | ₩103,010 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,473 | ₩98,473 | ₩96,666 | ₩98,125 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,616 | ₩98,473 | ₩96,773 | ₩97,429 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩94,805 | ₩98,566 | ₩94,738 | ₩98,031 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,406 | ₩99,249 | ₩98,058 | ₩98,459 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,046 | ₩97,389 | ₩94,671 | ₩97,362 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,377 | ₩94,912 | ₩92,249 | ₩92,383 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,432 | ₩94,016 | ₩91,285 | ₩93,025 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,168 | ₩92,972 | ₩91,539 | ₩91,687 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,149 | ₩94,832 | ₩93,159 | ₩93,708 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,214 | ₩92,450 | ₩90,201 | ₩92,048 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,388 | ₩92,289 | ₩90,067 | ₩91,298 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,117 | ₩89,880 | ₩86,373 | ₩87,390 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,273 | ₩90,455 | ₩86,881 | ₩90,174 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,159 | ₩93,320 | ₩91,339 | ₩91,419 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩94,886 | ₩95,367 | ₩94,096 | ₩94,337 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,082 | ₩94,645 | ₩92,998 | ₩94,109 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,721 | ₩94,444 | ₩91,700 | ₩92,008 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,706 | ₩96,813 | ₩94,243 | ₩94,725 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,111 | ₩98,673 | ₩96,974 | ₩98,178 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,486 | ₩100,173 | ₩98,285 | ₩98,901 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,721 | ₩97,723 | ₩92,383 | ₩97,563 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,626 | ₩97,415 | ₩95,849 | ₩96,171 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩102,916 | ₩102,916 | ₩99,691 | ₩101,190 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,620 | ₩106,129 | ₩104,054 | ₩104,576 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩104,817 | ₩105,781 | ₩102,328 | ₩104,844 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,181 | ₩111,389 | ₩108,324 | ₩111,108 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,024 | ₩110,024 | ₩108,525 | ₩109,181 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,297 | ₩108,659 | ₩106,477 | ₩108,511 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,314 | ₩110,211 | ₩108,391 | ₩109,328 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,442 | ₩107,334 | ₩104,161 | ₩106,611 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,077 | ₩104,723 | ₩102,876 | ₩104,416 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,039 | ₩103,117 | ₩100,039 | ₩102,823 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,750 | ₩100,628 | ₩97,081 | ₩100,480 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩99,878 | ₩101,110 | ₩99,155 | ₩99,758 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,375 | ₩99,517 | ₩96,090 | ₩99,436 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩95,836 | ₩98,673 | ₩95,408 | ₩98,218 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,530 | ₩100,199 | ₩97,000 | ₩97,389 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,597 | ₩100,574 | ₩98,379 | ₩100,561 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,706 | ₩97,188 | ₩95,822 | ₩96,840 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,658 | ₩96,063 | ₩94,149 | ₩95,930 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,624 | ₩93,467 | ₩92,195 | ₩93,212 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,052 | ₩94,310 | ₩91,941 | ₩92,490 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,352 | ₩98,566 | ₩95,193 | ₩96,666 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩95,943 | ₩97,455 | ₩95,220 | ₩97,362 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,731 | ₩93,681 | ₩92,035 | ₩92,878 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,708 | ₩94,899 | ₩90,361 | ₩91,994 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩99,918 | ₩100,360 | ₩94,952 | ₩96,599 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,203 | ₩95,006 | ₩93,159 | ₩94,979 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,620 | ₩94,417 | ₩91,593 | ₩94,350 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,168 | ₩92,490 | ₩90,669 | ₩90,709 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,505 | ₩90,428 | ₩89,036 | ₩90,375 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,698 | ₩87,698 | ₩85,971 | ₩86,962 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,769 | ₩89,358 | ₩87,149 | ₩87,818 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,105 | ₩86,252 | ₩84,941 | ₩86,185 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,640 | ₩87,176 | ₩85,757 | ₩86,814 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,153 | ₩89,023 | ₩87,711 | ₩88,380 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,614 | ₩88,380 | ₩86,533 | ₩88,367 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,266 | ₩86,373 | ₩85,516 | ₩85,650 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,227 | ₩84,994 | ₩82,986 | ₩84,057 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,120 | ₩83,214 | ₩82,170 | ₩82,612 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,151 | ₩84,499 | ₩83,375 | ₩84,258 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,503 | ₩85,704 | ₩84,673 | ₩85,476 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,342 | ₩87,122 | ₩85,262 | ₩86,734 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,522 | ₩85,007 | ₩83,508 | ₩84,512 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,411 | ₩82,705 | ₩81,835 | ₩82,665 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,380 | ₩81,541 | ₩80,671 | ₩80,805 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,679 | ₩82,745 | ₩81,420 | ₩81,541 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,608 | ₩81,862 | ₩80,818 | ₩80,831 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,264 | ₩83,000 | ₩82,090 | ₩82,839 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,768 | ₩81,956 | ₩81,072 | ₩81,474 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩81,889 | ₩81,956 | ₩81,327 | ₩81,755 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,805 | ₩81,728 | ₩80,764 | ₩81,340 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,065 | ₩79,801 | ₩78,757 | ₩79,399 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,480 | ₩79,828 | ₩79,051 | ₩79,332 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,359 | ₩79,466 | ₩78,904 | ₩79,038 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,078 | ₩79,132 | ₩78,275 | ₩78,462 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,480 | ₩79,480 | ₩78,436 | ₩79,225 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,193 | ₩81,635 | ₩79,279 | ₩79,828 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩80,965 | ₩82,009 | ₩80,952 | ₩81,541 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,363 | ₩81,193 | ₩80,002 | ₩81,019 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,525 | ₩79,359 | ₩77,365 | ₩78,984 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,770 | ₩78,917 | ₩77,914 | ₩78,088 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,533 | ₩80,122 | ₩78,717 | ₩78,770 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,619 | ₩78,931 | ₩77,458 | ₩78,931 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,347 | ₩77,659 | ₩76,347 | ₩77,525 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,554 | ₩75,451 | ₩74,393 | ₩75,317 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩73,952 | ₩74,407 | ₩73,590 | ₩73,844 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,626 | ₩73,510 | ₩72,533 | ₩73,256 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,747 | ₩73,537 | ₩72,720 | ₩73,456 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,663 | ₩72,225 | ₩71,355 | ₩71,850 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,431 | ₩71,074 | ₩70,405 | ₩70,846 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩69,896 | ₩71,221 | ₩69,842 | ₩71,047 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,649 | ₩72,091 | ₩70,016 | ₩70,378 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,730 | ₩72,171 | ₩71,234 | ₩71,569 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,596 | ₩72,493 | ₩71,382 | ₩71,890 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,470 | ₩74,072 | ₩72,800 | ₩73,068 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,667 | ₩74,005 | ₩72,560 | ₩73,925 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩75,866 | ₩75,973 | ₩74,567 | ₩74,889 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,317 | ₩75,772 | ₩75,076 | ₩75,384 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,554 | ₩75,036 | ₩74,300 | ₩74,648 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,648 | ₩74,929 | ₩73,911 | ₩74,768 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,693 | ₩74,032 | ₩72,479 | ₩73,831 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,460 | ₩74,862 | ₩73,844 | ₩74,433 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩73,858 | ₩74,621 | ₩73,751 | ₩74,300 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,841 | ₩73,389 | ₩72,626 | ₩72,867 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,196 | ₩75,223 | ₩74,340 | ₩75,156 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,294 | ₩76,709 | ₩75,973 | ₩76,361 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,133 | ₩76,856 | ₩75,477 | ₩76,615 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,061 | ₩78,864 | ₩77,217 | ₩77,579 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,759 | ₩77,110 | ₩75,518 | ₩76,468 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,651 | ₩75,785 | ₩75,143 | ₩75,464 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,795 | ₩74,942 | ₩74,126 | ₩74,447 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩74,996 | ₩75,116 | ₩73,978 | ₩74,005 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,621 | ₩74,781 | ₩73,737 | ₩74,674 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,303 | ₩75,611 | ₩74,541 | ₩74,915 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,129 | ₩76,468 | ₩74,915 | ₩76,026 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,196 | ₩75,223 | ₩74,059 | ₩74,407 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,736 | ₩76,816 | ₩74,607 | ₩75,330 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩75,959 | ₩76,267 | ₩75,357 | ₩75,879 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,670 | ₩76,468 | ₩73,403 | ₩75,518 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,728 | ₩75,129 | ₩73,978 | ₩74,567 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩74,889 | ₩75,009 | ₩71,569 | ₩71,770 | -4.16% | 583.3만 |
|---|