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 | ₩114,802 | ₩116,087 | ₩114,053 | ₩116,074 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,702 | ₩114,000 | ₩112,247 | ₩113,518 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,187 | ₩114,374 | ₩113,156 | ₩114,040 | -0.13% | 287.8만 |
| 2026.10.06 | ₩116,756 | ₩117,104 | ₩115,110 | ₩116,422 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,298 | ₩116,917 | ₩114,495 | ₩116,194 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,156 | ₩115,699 | ₩113,156 | ₩115,177 | +1.79% | 320.3만 |
| 2026.10.01 | ₩111,805 | ₩113,384 | ₩111,470 | ₩113,277 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,495 | ₩117,586 | ₩113,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,531 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,347 | ₩114,521 | ₩112,849 | ₩113,504 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,377 | ₩113,678 | ₩110,975 | ₩113,183 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,036 | ₩114,133 | ₩112,688 | ₩113,705 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,611 | ₩114,227 | ₩112,902 | ₩113,866 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩114,816 | ₩115,124 | ₩112,916 | ₩113,678 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩115,886 | ₩118,175 | ₩115,485 | ₩117,532 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩116,770 | ₩116,944 | ₩114,347 | ₩115,204 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,672 | ₩115,779 | ₩114,200 | ₩115,445 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩114,869 | ₩116,328 | ₩114,629 | ₩115,833 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,284 | ₩115,498 | ₩111,430 | ₩112,594 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩113,772 | ₩113,866 | ₩112,528 | ₩113,438 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,153 | ₩114,200 | ₩111,551 | ₩113,397 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩117,813 | ₩118,027 | ₩115,993 | ₩116,622 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,465 | ₩118,108 | ₩115,873 | ₩116,890 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩123,929 | ₩125,200 | ₩122,698 | ₩123,447 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,451 | ₩125,267 | ₩122,992 | ₩123,099 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩119,740 | ₩121,801 | ₩119,526 | ₩120,998 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,445 | ₩126,445 | ₩123,394 | ₩124,063 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,411 | ₩126,231 | ₩123,942 | ₩125,026 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,491 | ₩126,177 | ₩124,103 | ₩124,210 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,559 | ₩128,612 | ₩125,548 | ₩125,682 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,125 | ₩130,125 | ₩126,632 | ₩127,328 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩127,823 | ₩129,563 | ₩127,341 | ₩128,960 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩129,790 | ₩130,379 | ₩128,358 | ₩128,907 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,278 | ₩132,092 | ₩128,278 | ₩132,065 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,218 | ₩130,914 | ₩129,268 | ₩129,977 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,091 | ₩130,165 | ₩127,716 | ₩129,844 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩121,788 | ₩126,016 | ₩121,681 | ₩125,294 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,009 | ₩125,561 | ₩122,270 | ₩123,501 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,630 | ₩121,052 | ₩118,081 | ₩119,218 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩117,987 | ₩118,429 | ₩117,064 | ₩118,255 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩116,957 | ₩117,479 | ₩115,726 | ₩116,127 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,549 | ₩118,991 | ₩116,422 | ₩116,729 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,617 | ₩122,617 | ₩120,316 | ₩120,597 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,627 | ₩122,189 | ₩120,102 | ₩120,463 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩120,744 | ₩121,948 | ₩119,499 | ₩121,252 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩119,834 | ₩121,239 | ₩119,540 | ₩120,985 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩117,934 | ₩120,021 | ₩117,559 | ₩117,626 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩117,934 | ₩119,754 | ₩117,506 | ₩119,607 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,489 | ₩117,720 | ₩115,819 | ₩117,037 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,377 | ₩112,247 | ₩110,681 | ₩111,738 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,575 | ₩114,682 | ₩111,885 | ₩113,063 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,695 | ₩115,391 | ₩113,652 | ₩114,950 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩112,755 | ₩113,772 | ₩110,092 | ₩111,216 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,547 | ₩112,661 | ₩109,022 | ₩112,126 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,380 | ₩112,983 | ₩110,654 | ₩112,313 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,203 | ₩112,568 | ₩110,748 | ₩112,032 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,497 | ₩113,304 | ₩111,470 | ₩111,939 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩112,942 | ₩114,107 | ₩112,768 | ₩113,130 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,440 | ₩111,885 | ₩109,570 | ₩111,671 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,125 | ₩108,433 | ₩106,907 | ₩107,710 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,278 | ₩109,142 | ₩105,783 | ₩107,911 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩109,905 | ₩110,694 | ₩107,456 | ₩108,005 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,682 | ₩115,525 | ₩112,983 | ₩114,388 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩112,969 | ₩114,521 | ₩112,421 | ₩112,875 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,463 | ₩109,931 | ₩108,352 | ₩108,888 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,446 | ₩110,039 | ₩108,326 | ₩109,303 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,014 | ₩107,188 | ₩106,171 | ₩106,934 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,525 | ₩105,275 | ₩102,786 | ₩104,779 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,075 | ₩110,306 | ₩106,787 | ₩107,362 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩110,989 | ₩112,742 | ₩110,868 | ₩111,925 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩110,775 | ₩113,170 | ₩109,998 | ₩111,511 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,647 | ₩111,323 | ₩108,459 | ₩110,025 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,694 | ₩111,631 | ₩109,865 | ₩111,484 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,329 | ₩109,463 | ₩107,550 | ₩109,383 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,563 | ₩108,607 | ₩107,389 | ₩108,419 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,410 | ₩109,798 | ₩107,804 | ₩108,607 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,215 | ₩108,165 | ₩106,693 | ₩108,018 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,570 | ₩111,551 | ₩109,436 | ₩110,065 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,602 | ₩115,646 | ₩114,361 | ₩114,789 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,680 | ₩119,152 | ₩116,716 | ₩117,586 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,434 | ₩125,280 | ₩120,704 | ₩120,918 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,063 | ₩125,561 | ₩123,608 | ₩123,795 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,370 | ₩124,665 | ₩122,658 | ₩123,287 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩118,937 | ₩121,667 | ₩117,840 | ₩121,534 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,495 | ₩118,081 | ₩113,531 | ₩117,760 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,461 | ₩114,254 | ₩110,949 | ₩111,002 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,066 | ₩114,481 | ₩110,547 | ₩113,384 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,514 | ₩113,478 | ₩111,952 | ₩112,006 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,686 | ₩115,913 | ₩110,386 | ₩110,694 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,710 | ₩120,222 | ₩117,827 | ₩118,804 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,631 | ₩122,979 | ₩121,373 | ₩121,574 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩122,952 | ₩125,387 | ₩122,952 | ₩124,651 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,697 | ₩122,096 | ₩118,148 | ₩122,069 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,245 | ₩119,633 | ₩117,586 | ₩118,978 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,422 | ₩118,482 | ₩115,485 | ₩117,492 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩115,753 | ₩117,653 | ₩114,535 | ₩117,532 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,338 | ₩115,886 | ₩114,936 | ₩115,739 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,197 | ₩113,826 | ₩111,457 | ₩113,210 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,073 | ₩114,361 | ₩111,671 | ₩113,665 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,386 | ₩112,086 | ₩109,356 | ₩111,805 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,557 | ₩110,788 | ₩108,366 | ₩109,557 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩113,785 | ₩113,919 | ₩111,778 | ₩112,434 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩112,929 | ₩113,893 | ₩112,380 | ₩112,942 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,463 | ₩120,530 | ₩118,630 | ₩119,004 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,540 | ₩122,377 | ₩119,245 | ₩121,520 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,712 | ₩118,670 | ₩115,017 | ₩118,188 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,030 | ₩117,666 | ₩114,936 | ₩117,291 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,206 | ₩113,491 | ₩111,966 | ₩113,371 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩113,906 | ₩113,933 | ₩110,413 | ₩110,467 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,279 | ₩112,969 | ₩109,972 | ₩112,849 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩105,997 | ₩106,466 | ₩105,168 | ₩106,037 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,689 | ₩105,689 | ₩103,669 | ₩104,204 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩105,837 | ₩106,332 | ₩105,194 | ₩105,797 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,141 | ₩106,492 | ₩104,258 | ₩106,118 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,432 | ₩104,445 | ₩102,933 | ₩103,120 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,449 | ₩105,850 | ₩103,762 | ₩104,539 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,720 | ₩107,068 | ₩105,890 | ₩106,840 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩106,961 | ₩107,469 | ₩106,158 | ₩106,814 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,054 | ₩108,098 | ₩105,556 | ₩106,840 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩106,907 | ₩107,831 | ₩106,265 | ₩107,804 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,345 | ₩106,720 | ₩103,736 | ₩103,963 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,452 | ₩106,840 | ₩105,623 | ₩106,506 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,456 | ₩108,741 | ₩106,733 | ₩107,657 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,028 | ₩107,188 | ₩105,756 | ₩106,345 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩106,787 | ₩106,787 | ₩105,408 | ₩106,345 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩105,957 | ₩106,573 | ₩105,422 | ₩105,944 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,134 | ₩104,659 | ₩102,451 | ₩104,512 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,726 | ₩104,980 | ₩102,398 | ₩102,786 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,759 | ₩103,923 | ₩102,143 | ₩103,348 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,418 | ₩104,445 | ₩102,117 | ₩102,986 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,450 | ₩98,450 | ₩96,643 | ₩98,102 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,593 | ₩98,450 | ₩96,750 | ₩97,406 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩94,783 | ₩98,544 | ₩94,716 | ₩98,008 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,383 | ₩99,226 | ₩98,035 | ₩98,437 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,024 | ₩97,366 | ₩94,649 | ₩97,339 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,355 | ₩94,890 | ₩92,227 | ₩92,361 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,411 | ₩93,994 | ₩91,264 | ₩93,004 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,147 | ₩92,950 | ₩91,518 | ₩91,665 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,128 | ₩94,810 | ₩93,137 | ₩93,686 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,193 | ₩92,428 | ₩90,180 | ₩92,027 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,367 | ₩92,268 | ₩90,046 | ₩91,277 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,096 | ₩89,859 | ₩86,353 | ₩87,370 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,253 | ₩90,434 | ₩86,861 | ₩90,153 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,137 | ₩93,298 | ₩91,317 | ₩91,398 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩94,864 | ₩95,345 | ₩94,074 | ₩94,315 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,061 | ₩94,623 | ₩92,977 | ₩94,087 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,699 | ₩94,422 | ₩91,679 | ₩91,986 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,684 | ₩96,791 | ₩94,221 | ₩94,703 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,089 | ₩98,651 | ₩96,951 | ₩98,156 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,463 | ₩100,149 | ₩98,263 | ₩98,878 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,699 | ₩97,701 | ₩92,361 | ₩97,540 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,603 | ₩97,393 | ₩95,827 | ₩96,148 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩102,893 | ₩102,893 | ₩99,668 | ₩101,166 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,596 | ₩106,104 | ₩104,030 | ₩104,552 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩104,793 | ₩105,756 | ₩102,304 | ₩104,820 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,155 | ₩111,363 | ₩108,299 | ₩111,082 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩109,998 | ₩109,998 | ₩108,500 | ₩109,155 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,272 | ₩108,633 | ₩106,452 | ₩108,486 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,289 | ₩110,186 | ₩108,366 | ₩109,303 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,418 | ₩107,309 | ₩104,137 | ₩106,586 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,053 | ₩104,699 | ₩102,853 | ₩104,391 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,016 | ₩103,093 | ₩100,016 | ₩102,799 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,727 | ₩100,604 | ₩97,058 | ₩100,457 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩99,855 | ₩101,086 | ₩99,132 | ₩99,735 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,353 | ₩99,494 | ₩96,068 | ₩99,413 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩95,814 | ₩98,651 | ₩95,385 | ₩98,196 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,507 | ₩100,176 | ₩96,978 | ₩97,366 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,574 | ₩100,551 | ₩98,356 | ₩100,537 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,684 | ₩97,165 | ₩95,800 | ₩96,817 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,636 | ₩96,041 | ₩94,128 | ₩95,907 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,602 | ₩93,445 | ₩92,174 | ₩93,191 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,030 | ₩94,288 | ₩91,920 | ₩92,468 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,329 | ₩98,544 | ₩95,171 | ₩96,643 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩95,921 | ₩97,433 | ₩95,198 | ₩97,339 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,709 | ₩93,659 | ₩92,013 | ₩92,856 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,686 | ₩94,877 | ₩90,341 | ₩91,973 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩99,895 | ₩100,337 | ₩94,930 | ₩96,576 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,181 | ₩94,984 | ₩93,137 | ₩94,957 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,598 | ₩94,395 | ₩91,572 | ₩94,328 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,147 | ₩92,468 | ₩90,648 | ₩90,688 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,484 | ₩90,407 | ₩89,016 | ₩90,354 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,678 | ₩87,678 | ₩85,951 | ₩86,942 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,748 | ₩89,337 | ₩87,129 | ₩87,798 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,085 | ₩86,232 | ₩84,921 | ₩86,165 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,620 | ₩87,156 | ₩85,737 | ₩86,794 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,133 | ₩89,002 | ₩87,691 | ₩88,360 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,594 | ₩88,360 | ₩86,513 | ₩88,347 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,246 | ₩86,353 | ₩85,496 | ₩85,630 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,208 | ₩84,974 | ₩82,967 | ₩84,038 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,101 | ₩83,195 | ₩82,151 | ₩82,592 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,131 | ₩84,479 | ₩83,355 | ₩84,238 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,483 | ₩85,684 | ₩84,653 | ₩85,456 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,322 | ₩87,102 | ₩85,242 | ₩86,714 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,502 | ₩84,988 | ₩83,489 | ₩84,493 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,392 | ₩82,686 | ₩81,816 | ₩82,646 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,361 | ₩81,522 | ₩80,652 | ₩80,786 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,659 | ₩82,726 | ₩81,401 | ₩81,522 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,589 | ₩81,843 | ₩80,799 | ₩80,813 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,245 | ₩82,981 | ₩82,071 | ₩82,820 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,749 | ₩81,937 | ₩81,054 | ₩81,455 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩81,870 | ₩81,937 | ₩81,308 | ₩81,736 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,786 | ₩81,709 | ₩80,746 | ₩81,321 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,046 | ₩79,782 | ₩78,739 | ₩79,381 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,461 | ₩79,809 | ₩79,033 | ₩79,314 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,341 | ₩79,448 | ₩78,886 | ₩79,020 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,060 | ₩79,113 | ₩78,257 | ₩78,444 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,461 | ₩79,461 | ₩78,417 | ₩79,207 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,174 | ₩81,616 | ₩79,260 | ₩79,809 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩80,947 | ₩81,990 | ₩80,933 | ₩81,522 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,344 | ₩81,174 | ₩79,983 | ₩81,000 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,507 | ₩79,341 | ₩77,347 | ₩78,966 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,752 | ₩78,899 | ₩77,895 | ₩78,069 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,515 | ₩80,103 | ₩78,698 | ₩78,752 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,601 | ₩78,912 | ₩77,440 | ₩78,912 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,330 | ₩77,641 | ₩76,330 | ₩77,507 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,537 | ₩75,433 | ₩74,376 | ₩75,299 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩73,934 | ₩74,389 | ₩73,573 | ₩73,827 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,610 | ₩73,493 | ₩72,516 | ₩73,239 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,730 | ₩73,520 | ₩72,703 | ₩73,439 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,646 | ₩72,208 | ₩71,338 | ₩71,834 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,415 | ₩71,057 | ₩70,388 | ₩70,830 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩69,880 | ₩71,205 | ₩69,826 | ₩71,031 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,633 | ₩72,074 | ₩70,000 | ₩70,362 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,713 | ₩72,155 | ₩71,218 | ₩71,552 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,579 | ₩72,476 | ₩71,365 | ₩71,874 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,453 | ₩74,055 | ₩72,784 | ₩73,051 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,650 | ₩73,988 | ₩72,543 | ₩73,908 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩75,848 | ₩75,955 | ₩74,550 | ₩74,871 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,299 | ₩75,754 | ₩75,059 | ₩75,366 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,537 | ₩75,018 | ₩74,282 | ₩74,630 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,630 | ₩74,911 | ₩73,894 | ₩74,751 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,677 | ₩74,015 | ₩72,462 | ₩73,814 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,443 | ₩74,844 | ₩73,827 | ₩74,416 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩73,841 | ₩74,604 | ₩73,734 | ₩74,282 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,824 | ₩73,372 | ₩72,610 | ₩72,851 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,179 | ₩75,206 | ₩74,323 | ₩75,139 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,276 | ₩76,691 | ₩75,955 | ₩76,343 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,116 | ₩76,838 | ₩75,460 | ₩76,597 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,043 | ₩78,846 | ₩77,200 | ₩77,561 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,741 | ₩77,093 | ₩75,500 | ₩76,450 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,634 | ₩75,768 | ₩75,125 | ₩75,447 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,777 | ₩74,925 | ₩74,108 | ₩74,430 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩74,978 | ₩75,099 | ₩73,961 | ₩73,988 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,604 | ₩74,764 | ₩73,720 | ₩74,657 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,286 | ₩75,594 | ₩74,523 | ₩74,898 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,112 | ₩76,450 | ₩74,898 | ₩76,009 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,179 | ₩75,206 | ₩74,042 | ₩74,389 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,718 | ₩76,798 | ₩74,590 | ₩75,313 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩75,942 | ₩76,249 | ₩75,340 | ₩75,861 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,653 | ₩76,450 | ₩73,386 | ₩75,500 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,711 | ₩75,112 | ₩73,961 | ₩74,550 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩74,871 | ₩74,992 | ₩71,552 | ₩71,753 | -4.16% | 583.3만 |
|---|