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 | ₩114,897 | ₩116,183 | ₩114,147 | ₩116,169 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,794 | ₩114,093 | ₩112,339 | ₩113,611 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,281 | ₩114,468 | ₩113,250 | ₩114,133 | -0.13% | 287.8만 |
| 2026.10.06 | ₩116,852 | ₩117,200 | ₩115,205 | ₩116,517 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,392 | ₩117,013 | ₩114,589 | ₩116,290 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,250 | ₩115,794 | ₩113,250 | ₩115,272 | +1.79% | 320.3만 |
| 2026.10.01 | ₩111,897 | ₩113,477 | ₩111,562 | ₩113,370 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,589 | ₩117,683 | ₩113,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,625 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,441 | ₩114,616 | ₩112,941 | ₩113,598 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,468 | ₩113,772 | ₩111,066 | ₩113,276 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,129 | ₩114,227 | ₩112,781 | ₩113,799 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,705 | ₩114,321 | ₩112,995 | ₩113,959 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩114,910 | ₩115,218 | ₩113,008 | ₩113,772 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩115,982 | ₩118,272 | ₩115,580 | ₩117,629 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩116,866 | ₩117,040 | ₩114,441 | ₩115,299 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,767 | ₩115,875 | ₩114,294 | ₩115,540 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩114,964 | ₩116,424 | ₩114,723 | ₩115,928 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,379 | ₩115,593 | ₩111,522 | ₩112,687 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩113,866 | ₩113,959 | ₩112,620 | ₩113,531 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,245 | ₩114,294 | ₩111,642 | ₩113,491 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩117,910 | ₩118,124 | ₩116,089 | ₩116,718 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,562 | ₩118,205 | ₩115,968 | ₩116,986 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩124,031 | ₩125,303 | ₩122,799 | ₩123,549 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,553 | ₩125,370 | ₩123,093 | ₩123,200 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩119,839 | ₩121,901 | ₩119,624 | ₩121,098 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,549 | ₩126,549 | ₩123,495 | ₩124,165 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,513 | ₩126,334 | ₩124,044 | ₩125,129 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,593 | ₩126,281 | ₩124,205 | ₩124,312 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,665 | ₩128,718 | ₩125,651 | ₩125,785 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,232 | ₩130,232 | ₩126,736 | ₩127,432 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩127,928 | ₩129,669 | ₩127,446 | ₩129,066 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩129,897 | ₩130,486 | ₩128,464 | ₩129,013 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,383 | ₩132,200 | ₩128,383 | ₩132,174 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,325 | ₩131,022 | ₩129,374 | ₩130,084 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,196 | ₩130,272 | ₩127,821 | ₩129,950 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩121,888 | ₩126,120 | ₩121,781 | ₩125,397 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,111 | ₩125,665 | ₩122,370 | ₩123,602 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,727 | ₩121,151 | ₩118,178 | ₩119,316 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,084 | ₩118,526 | ₩117,160 | ₩118,352 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩117,053 | ₩117,575 | ₩115,821 | ₩116,223 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,647 | ₩119,089 | ₩116,517 | ₩116,825 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,718 | ₩122,718 | ₩120,415 | ₩120,696 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,727 | ₩122,290 | ₩120,200 | ₩120,562 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩120,843 | ₩122,049 | ₩119,598 | ₩121,352 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩119,933 | ₩121,339 | ₩119,638 | ₩121,084 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩118,031 | ₩120,120 | ₩117,656 | ₩117,723 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩118,031 | ₩119,852 | ₩117,602 | ₩119,705 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,584 | ₩117,816 | ₩115,915 | ₩117,133 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,468 | ₩112,339 | ₩110,772 | ₩111,830 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,669 | ₩114,776 | ₩111,977 | ₩113,156 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,790 | ₩115,486 | ₩113,745 | ₩115,044 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩112,848 | ₩113,866 | ₩110,183 | ₩111,308 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,638 | ₩112,754 | ₩109,111 | ₩112,218 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,473 | ₩113,075 | ₩110,745 | ₩112,406 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,294 | ₩112,660 | ₩110,839 | ₩112,125 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,589 | ₩113,397 | ₩111,562 | ₩112,031 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩113,035 | ₩114,200 | ₩112,861 | ₩113,223 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,531 | ₩111,977 | ₩109,660 | ₩111,763 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,214 | ₩108,522 | ₩106,995 | ₩107,799 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,366 | ₩109,232 | ₩105,870 | ₩108,000 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩109,995 | ₩110,785 | ₩107,544 | ₩108,093 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,776 | ₩115,620 | ₩113,075 | ₩114,482 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩113,062 | ₩114,616 | ₩112,513 | ₩112,968 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,553 | ₩110,022 | ₩108,442 | ₩108,977 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,535 | ₩110,129 | ₩108,415 | ₩109,392 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,102 | ₩107,276 | ₩106,258 | ₩107,022 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,611 | ₩105,361 | ₩102,870 | ₩104,866 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,165 | ₩110,397 | ₩106,875 | ₩107,450 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,080 | ₩112,834 | ₩110,959 | ₩112,017 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩110,866 | ₩113,263 | ₩110,089 | ₩111,602 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,736 | ₩111,415 | ₩108,549 | ₩110,116 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,785 | ₩111,723 | ₩109,955 | ₩111,575 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,419 | ₩109,553 | ₩107,638 | ₩109,473 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,651 | ₩108,696 | ₩107,477 | ₩108,508 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,500 | ₩109,888 | ₩107,892 | ₩108,696 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,303 | ₩108,254 | ₩106,781 | ₩108,107 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,660 | ₩111,642 | ₩109,526 | ₩110,156 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,696 | ₩115,741 | ₩114,455 | ₩114,883 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,776 | ₩119,249 | ₩116,812 | ₩117,683 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,535 | ₩125,383 | ₩120,803 | ₩121,017 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,165 | ₩125,665 | ₩123,709 | ₩123,897 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,473 | ₩124,767 | ₩122,758 | ₩123,388 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩119,035 | ₩121,767 | ₩117,937 | ₩121,633 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,589 | ₩118,178 | ₩113,625 | ₩117,857 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,553 | ₩114,348 | ₩111,040 | ₩111,093 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,160 | ₩114,575 | ₩110,638 | ₩113,477 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,607 | ₩113,571 | ₩112,044 | ₩112,098 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,781 | ₩116,008 | ₩110,477 | ₩110,785 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,808 | ₩120,321 | ₩117,924 | ₩118,901 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,732 | ₩123,080 | ₩121,473 | ₩121,674 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩123,053 | ₩125,491 | ₩123,053 | ₩124,754 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,794 | ₩122,196 | ₩118,245 | ₩122,169 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,343 | ₩119,732 | ₩117,683 | ₩119,075 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,517 | ₩118,580 | ₩115,580 | ₩117,589 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩115,848 | ₩117,749 | ₩114,629 | ₩117,629 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,433 | ₩115,982 | ₩115,031 | ₩115,834 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,290 | ₩113,919 | ₩111,549 | ₩113,303 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,165 | ₩114,455 | ₩111,763 | ₩113,758 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,477 | ₩112,178 | ₩109,446 | ₩111,897 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,647 | ₩110,879 | ₩108,455 | ₩109,647 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩113,879 | ₩114,013 | ₩111,870 | ₩112,526 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩113,022 | ₩113,986 | ₩112,473 | ₩113,035 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,562 | ₩120,629 | ₩118,727 | ₩119,102 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,638 | ₩122,477 | ₩119,343 | ₩121,620 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,808 | ₩118,767 | ₩115,111 | ₩118,285 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,125 | ₩117,763 | ₩115,031 | ₩117,388 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,299 | ₩113,584 | ₩112,058 | ₩113,464 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩114,000 | ₩114,026 | ₩110,504 | ₩110,558 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,370 | ₩113,062 | ₩110,062 | ₩112,941 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,084 | ₩106,553 | ₩105,254 | ₩106,125 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,776 | ₩105,776 | ₩103,754 | ₩104,290 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩105,924 | ₩106,419 | ₩105,281 | ₩105,883 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,227 | ₩106,580 | ₩104,343 | ₩106,205 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,517 | ₩104,531 | ₩103,017 | ₩103,205 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,535 | ₩105,937 | ₩103,848 | ₩104,625 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,808 | ₩107,156 | ₩105,977 | ₩106,928 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩107,049 | ₩107,558 | ₩106,245 | ₩106,901 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,142 | ₩108,187 | ₩105,642 | ₩106,928 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩106,995 | ₩107,919 | ₩106,352 | ₩107,892 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,433 | ₩106,808 | ₩103,821 | ₩104,049 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,540 | ₩106,928 | ₩105,709 | ₩106,593 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,544 | ₩108,830 | ₩106,821 | ₩107,745 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,116 | ₩107,276 | ₩105,843 | ₩106,433 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩106,875 | ₩106,875 | ₩105,495 | ₩106,433 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩106,044 | ₩106,660 | ₩105,508 | ₩106,031 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,218 | ₩104,745 | ₩102,535 | ₩104,598 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,812 | ₩105,067 | ₩102,482 | ₩102,870 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,843 | ₩104,008 | ₩102,227 | ₩103,433 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,504 | ₩104,531 | ₩102,200 | ₩103,071 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,531 | ₩98,531 | ₩96,723 | ₩98,183 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,674 | ₩98,531 | ₩96,830 | ₩97,486 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩94,861 | ₩98,625 | ₩94,794 | ₩98,089 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,464 | ₩99,308 | ₩98,116 | ₩98,517 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,102 | ₩97,446 | ₩94,727 | ₩97,419 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,433 | ₩94,968 | ₩92,303 | ₩92,437 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,486 | ₩94,071 | ₩91,339 | ₩93,080 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,223 | ₩93,026 | ₩91,593 | ₩91,741 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,205 | ₩94,888 | ₩93,214 | ₩93,763 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,267 | ₩92,504 | ₩90,254 | ₩92,102 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,442 | ₩92,343 | ₩90,120 | ₩91,352 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,169 | ₩89,933 | ₩86,424 | ₩87,442 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,326 | ₩90,509 | ₩86,933 | ₩90,227 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,214 | ₩93,375 | ₩91,392 | ₩91,473 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩94,942 | ₩95,424 | ₩94,151 | ₩94,392 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,138 | ₩94,700 | ₩93,053 | ₩94,165 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,776 | ₩94,500 | ₩91,754 | ₩92,062 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,763 | ₩96,870 | ₩94,299 | ₩94,781 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,169 | ₩98,732 | ₩97,031 | ₩98,236 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,544 | ₩100,232 | ₩98,343 | ₩98,959 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,776 | ₩97,781 | ₩92,437 | ₩97,620 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,683 | ₩97,473 | ₩95,906 | ₩96,227 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩102,977 | ₩102,977 | ₩99,750 | ₩101,250 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,683 | ₩106,192 | ₩104,116 | ₩104,638 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩104,879 | ₩105,843 | ₩102,388 | ₩104,906 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,245 | ₩111,455 | ₩108,388 | ₩111,174 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,089 | ₩110,089 | ₩108,589 | ₩109,245 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,361 | ₩108,723 | ₩106,540 | ₩108,575 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,379 | ₩110,276 | ₩108,455 | ₩109,392 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,504 | ₩107,397 | ₩104,223 | ₩106,674 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,138 | ₩104,785 | ₩102,937 | ₩104,477 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,098 | ₩103,178 | ₩100,098 | ₩102,883 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,808 | ₩100,687 | ₩97,138 | ₩100,540 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩99,937 | ₩101,169 | ₩99,214 | ₩99,817 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,433 | ₩99,575 | ₩96,147 | ₩99,495 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩95,892 | ₩98,732 | ₩95,464 | ₩98,276 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,589 | ₩100,259 | ₩97,058 | ₩97,446 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,656 | ₩100,633 | ₩98,437 | ₩100,620 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,763 | ₩97,245 | ₩95,879 | ₩96,897 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,714 | ₩96,120 | ₩94,205 | ₩95,986 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,678 | ₩93,522 | ₩92,250 | ₩93,267 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,107 | ₩94,366 | ₩91,995 | ₩92,544 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,410 | ₩98,625 | ₩95,250 | ₩96,723 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩96,000 | ₩97,513 | ₩95,276 | ₩97,419 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,785 | ₩93,736 | ₩92,089 | ₩92,933 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,763 | ₩94,955 | ₩90,415 | ₩92,049 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩99,977 | ₩100,419 | ₩95,009 | ₩96,656 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,259 | ₩95,062 | ₩93,214 | ₩95,035 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,674 | ₩94,473 | ₩91,647 | ₩94,406 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,223 | ₩92,544 | ₩90,723 | ₩90,763 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,558 | ₩90,482 | ₩89,089 | ₩90,428 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,750 | ₩87,750 | ₩86,022 | ₩87,013 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,821 | ₩89,410 | ₩87,201 | ₩87,870 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,156 | ₩86,303 | ₩84,991 | ₩86,236 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,692 | ₩87,227 | ₩85,808 | ₩86,866 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,205 | ₩89,076 | ₩87,763 | ₩88,433 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,665 | ₩88,433 | ₩86,584 | ₩88,419 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,317 | ₩86,424 | ₩85,567 | ₩85,701 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,276 | ₩85,044 | ₩83,035 | ₩84,107 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,169 | ₩83,263 | ₩82,218 | ₩82,660 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,201 | ₩84,549 | ₩83,424 | ₩84,308 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,553 | ₩85,754 | ₩84,723 | ₩85,526 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,392 | ₩87,174 | ₩85,312 | ₩86,785 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,571 | ₩85,058 | ₩83,558 | ₩84,562 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,459 | ₩82,754 | ₩81,884 | ₩82,714 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,428 | ₩81,589 | ₩80,718 | ₩80,852 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,727 | ₩82,794 | ₩81,468 | ₩81,589 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,656 | ₩81,910 | ₩80,866 | ₩80,879 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,312 | ₩83,049 | ₩82,138 | ₩82,888 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,817 | ₩82,004 | ₩81,120 | ₩81,522 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩81,937 | ₩82,004 | ₩81,375 | ₩81,803 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,852 | ₩81,776 | ₩80,812 | ₩81,388 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,111 | ₩79,848 | ₩78,803 | ₩79,446 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,526 | ₩79,875 | ₩79,098 | ₩79,379 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,406 | ₩79,513 | ₩78,951 | ₩79,084 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,125 | ₩79,178 | ₩78,321 | ₩78,509 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,526 | ₩79,526 | ₩78,482 | ₩79,272 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,241 | ₩81,683 | ₩79,326 | ₩79,875 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩81,013 | ₩82,058 | ₩81,000 | ₩81,589 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,410 | ₩81,241 | ₩80,049 | ₩81,067 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,571 | ₩79,406 | ₩77,410 | ₩79,031 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,817 | ₩78,964 | ₩77,959 | ₩78,134 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,580 | ₩80,169 | ₩78,763 | ₩78,817 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,665 | ₩78,977 | ₩77,504 | ₩78,977 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,393 | ₩77,705 | ₩76,393 | ₩77,571 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,598 | ₩75,495 | ₩74,437 | ₩75,361 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩73,995 | ₩74,451 | ₩73,634 | ₩73,888 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,669 | ₩73,553 | ₩72,576 | ₩73,299 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,790 | ₩73,580 | ₩72,763 | ₩73,500 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,705 | ₩72,268 | ₩71,397 | ₩71,893 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,473 | ₩71,116 | ₩70,446 | ₩70,888 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩69,937 | ₩71,263 | ₩69,884 | ₩71,089 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,692 | ₩72,134 | ₩70,058 | ₩70,419 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,772 | ₩72,214 | ₩71,276 | ₩71,611 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,638 | ₩72,535 | ₩71,424 | ₩71,933 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,513 | ₩74,116 | ₩72,843 | ₩73,111 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,710 | ₩74,049 | ₩72,602 | ₩73,968 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩75,910 | ₩76,018 | ₩74,611 | ₩74,933 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,361 | ₩75,817 | ₩75,120 | ₩75,428 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,598 | ₩75,080 | ₩74,343 | ₩74,692 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,692 | ₩74,973 | ₩73,955 | ₩74,812 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,736 | ₩74,076 | ₩72,522 | ₩73,875 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,504 | ₩74,906 | ₩73,888 | ₩74,477 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩73,901 | ₩74,665 | ₩73,794 | ₩74,343 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,884 | ₩73,433 | ₩72,669 | ₩72,910 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,241 | ₩75,268 | ₩74,384 | ₩75,201 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,339 | ₩76,754 | ₩76,018 | ₩76,406 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,178 | ₩76,901 | ₩75,522 | ₩76,660 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,107 | ₩78,910 | ₩77,263 | ₩77,625 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,803 | ₩77,156 | ₩75,562 | ₩76,513 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,696 | ₩75,830 | ₩75,187 | ₩75,509 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,839 | ₩74,986 | ₩74,169 | ₩74,491 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩75,040 | ₩75,160 | ₩74,022 | ₩74,049 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,665 | ₩74,826 | ₩73,781 | ₩74,718 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,348 | ₩75,656 | ₩74,585 | ₩74,960 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,174 | ₩76,513 | ₩74,960 | ₩76,071 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,241 | ₩75,268 | ₩74,102 | ₩74,451 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,781 | ₩76,861 | ₩74,651 | ₩75,375 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩76,004 | ₩76,312 | ₩75,401 | ₩75,924 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,714 | ₩76,513 | ₩73,446 | ₩75,562 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,772 | ₩75,174 | ₩74,022 | ₩74,611 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩74,933 | ₩75,053 | ₩71,611 | ₩71,812 | -4.16% | 583.3만 |
|---|