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 | ₩115,069 | ₩116,357 | ₩114,318 | ₩116,343 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,963 | ₩114,264 | ₩112,507 | ₩113,782 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,452 | ₩114,640 | ₩113,419 | ₩114,305 | -0.13% | 287.8만 |
| 2026.10.06 | ₩117,028 | ₩117,376 | ₩115,378 | ₩116,692 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,566 | ₩117,189 | ₩114,761 | ₩116,464 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,419 | ₩115,968 | ₩113,419 | ₩115,445 | +1.79% | 320.3만 |
| 2026.10.01 | ₩112,065 | ₩113,648 | ₩111,729 | ₩113,540 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,761 | ₩117,859 | ₩113,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,795 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,613 | ₩114,788 | ₩113,111 | ₩113,768 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,636 | ₩113,943 | ₩111,233 | ₩113,446 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,299 | ₩114,399 | ₩112,950 | ₩113,969 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,876 | ₩114,493 | ₩113,165 | ₩114,130 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩115,083 | ₩115,391 | ₩113,178 | ₩113,943 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩116,156 | ₩118,449 | ₩115,753 | ₩117,806 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩117,041 | ₩117,215 | ₩114,613 | ₩115,472 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,941 | ₩116,048 | ₩114,466 | ₩115,713 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩115,136 | ₩116,598 | ₩114,895 | ₩116,102 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,552 | ₩115,767 | ₩111,689 | ₩112,856 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩114,036 | ₩114,130 | ₩112,789 | ₩113,701 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,414 | ₩114,466 | ₩111,810 | ₩113,661 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩118,087 | ₩118,302 | ₩116,263 | ₩116,893 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,738 | ₩118,382 | ₩116,142 | ₩117,162 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩124,217 | ₩125,491 | ₩122,983 | ₩123,734 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,740 | ₩125,558 | ₩123,278 | ₩123,385 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩120,019 | ₩122,084 | ₩119,804 | ₩121,279 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,738 | ₩126,738 | ₩123,680 | ₩124,351 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,700 | ₩126,524 | ₩124,230 | ₩125,317 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,780 | ₩126,470 | ₩124,391 | ₩124,499 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,858 | ₩128,911 | ₩125,840 | ₩125,974 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,427 | ₩130,427 | ₩126,926 | ₩127,624 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩128,120 | ₩129,864 | ₩127,637 | ₩129,260 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩130,092 | ₩130,682 | ₩128,657 | ₩129,206 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,576 | ₩132,399 | ₩128,576 | ₩132,372 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,521 | ₩131,218 | ₩129,569 | ₩130,279 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,388 | ₩130,467 | ₩128,013 | ₩130,145 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩122,071 | ₩126,309 | ₩121,964 | ₩125,585 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,297 | ₩125,853 | ₩122,554 | ₩123,788 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,905 | ₩121,333 | ₩118,355 | ₩119,496 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,262 | ₩118,704 | ₩117,336 | ₩118,530 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩117,229 | ₩117,752 | ₩115,995 | ₩116,397 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,825 | ₩119,268 | ₩116,692 | ₩117,001 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,902 | ₩122,902 | ₩120,595 | ₩120,877 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,910 | ₩122,473 | ₩120,381 | ₩120,743 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩121,025 | ₩122,232 | ₩119,777 | ₩121,534 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩120,113 | ₩121,521 | ₩119,817 | ₩121,266 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩118,208 | ₩120,300 | ₩117,832 | ₩117,899 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩118,208 | ₩120,032 | ₩117,779 | ₩119,884 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,759 | ₩117,993 | ₩116,089 | ₩117,309 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,636 | ₩112,507 | ₩110,938 | ₩111,998 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,841 | ₩114,949 | ₩112,145 | ₩113,326 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,962 | ₩115,659 | ₩113,916 | ₩115,217 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩113,017 | ₩114,036 | ₩110,348 | ₩111,475 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,804 | ₩112,923 | ₩109,275 | ₩112,387 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,642 | ₩113,245 | ₩110,911 | ₩112,574 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,461 | ₩112,829 | ₩111,005 | ₩112,293 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,756 | ₩113,567 | ₩111,729 | ₩112,199 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩113,205 | ₩114,372 | ₩113,031 | ₩113,393 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,697 | ₩112,145 | ₩109,825 | ₩111,931 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,376 | ₩108,685 | ₩107,156 | ₩107,960 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,525 | ₩109,396 | ₩106,029 | ₩108,162 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩110,160 | ₩110,952 | ₩107,706 | ₩108,256 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,949 | ₩115,794 | ₩113,245 | ₩114,653 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩113,232 | ₩114,788 | ₩112,682 | ₩113,138 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,718 | ₩110,187 | ₩108,604 | ₩109,141 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,698 | ₩110,294 | ₩108,577 | ₩109,557 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,263 | ₩107,437 | ₩106,418 | ₩107,182 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,768 | ₩105,519 | ₩103,024 | ₩105,023 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,329 | ₩110,563 | ₩107,035 | ₩107,612 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,247 | ₩113,004 | ₩111,126 | ₩112,185 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩111,032 | ₩113,433 | ₩110,254 | ₩111,770 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,899 | ₩111,582 | ₩108,712 | ₩110,281 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,952 | ₩111,890 | ₩110,120 | ₩111,743 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,583 | ₩109,718 | ₩107,799 | ₩109,637 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,813 | ₩108,859 | ₩107,639 | ₩108,671 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,664 | ₩110,053 | ₩108,054 | ₩108,859 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,464 | ₩108,416 | ₩106,941 | ₩108,269 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,825 | ₩111,810 | ₩109,691 | ₩110,321 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,868 | ₩115,914 | ₩114,627 | ₩115,056 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,953 | ₩119,428 | ₩116,987 | ₩117,859 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,721 | ₩125,572 | ₩120,984 | ₩121,199 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,351 | ₩125,853 | ₩123,895 | ₩124,083 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,659 | ₩124,955 | ₩122,943 | ₩123,573 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩119,214 | ₩121,950 | ₩118,114 | ₩121,816 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,761 | ₩118,355 | ₩113,795 | ₩118,034 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,722 | ₩114,519 | ₩111,206 | ₩111,260 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,332 | ₩114,747 | ₩110,804 | ₩113,648 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,776 | ₩113,741 | ₩112,212 | ₩112,266 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,955 | ₩116,183 | ₩110,643 | ₩110,952 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,986 | ₩120,501 | ₩118,101 | ₩119,080 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,916 | ₩123,265 | ₩121,655 | ₩121,856 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩123,238 | ₩125,679 | ₩123,238 | ₩124,941 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,972 | ₩122,379 | ₩118,422 | ₩122,352 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,522 | ₩119,911 | ₩117,859 | ₩119,254 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,692 | ₩118,758 | ₩115,753 | ₩117,765 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩116,022 | ₩117,926 | ₩114,801 | ₩117,806 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,606 | ₩116,156 | ₩115,203 | ₩116,008 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,460 | ₩114,090 | ₩111,716 | ₩113,473 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,333 | ₩114,627 | ₩111,931 | ₩113,929 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,643 | ₩112,346 | ₩109,610 | ₩112,065 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,811 | ₩111,045 | ₩108,618 | ₩109,811 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩114,050 | ₩114,184 | ₩112,038 | ₩112,695 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩113,191 | ₩114,157 | ₩112,642 | ₩113,205 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,743 | ₩120,810 | ₩118,905 | ₩119,281 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,817 | ₩122,661 | ₩119,522 | ₩121,803 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,981 | ₩118,946 | ₩115,284 | ₩118,463 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,297 | ₩117,940 | ₩115,203 | ₩117,564 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,467 | ₩113,755 | ₩112,226 | ₩113,634 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩114,171 | ₩114,197 | ₩110,670 | ₩110,723 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,536 | ₩113,232 | ₩110,227 | ₩113,111 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,244 | ₩106,713 | ₩105,412 | ₩106,284 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,935 | ₩105,935 | ₩103,910 | ₩104,446 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩106,083 | ₩106,579 | ₩105,439 | ₩106,042 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,385 | ₩106,740 | ₩104,500 | ₩106,364 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,674 | ₩104,688 | ₩103,172 | ₩103,360 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,694 | ₩106,096 | ₩104,004 | ₩104,782 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,968 | ₩107,317 | ₩106,136 | ₩107,089 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩107,209 | ₩107,719 | ₩106,405 | ₩107,062 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,303 | ₩108,349 | ₩105,801 | ₩107,089 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩107,156 | ₩108,081 | ₩106,512 | ₩108,054 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,592 | ₩106,968 | ₩103,977 | ₩104,205 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,700 | ₩107,089 | ₩105,868 | ₩106,753 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,706 | ₩108,993 | ₩106,981 | ₩107,907 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,276 | ₩107,437 | ₩106,002 | ₩106,592 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩107,035 | ₩107,035 | ₩105,653 | ₩106,592 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩106,203 | ₩106,820 | ₩105,667 | ₩106,190 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,373 | ₩104,902 | ₩102,689 | ₩104,755 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,969 | ₩105,224 | ₩102,636 | ₩103,024 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,998 | ₩104,165 | ₩102,381 | ₩103,588 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,661 | ₩104,688 | ₩102,354 | ₩103,226 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,679 | ₩98,679 | ₩96,868 | ₩98,330 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,820 | ₩98,679 | ₩96,975 | ₩97,633 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩95,004 | ₩98,773 | ₩94,937 | ₩98,236 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,612 | ₩99,457 | ₩98,263 | ₩98,665 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,245 | ₩97,592 | ₩94,869 | ₩97,565 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,574 | ₩95,111 | ₩92,442 | ₩92,576 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,624 | ₩94,212 | ₩91,476 | ₩93,220 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,361 | ₩93,166 | ₩91,731 | ₩91,878 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,346 | ₩95,030 | ₩93,354 | ₩93,904 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,403 | ₩92,643 | ₩90,390 | ₩92,241 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,577 | ₩92,482 | ₩90,255 | ₩91,489 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,303 | ₩90,068 | ₩86,553 | ₩87,573 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,458 | ₩90,644 | ₩87,063 | ₩90,363 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,354 | ₩93,515 | ₩91,530 | ₩91,610 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩95,084 | ₩95,567 | ₩94,293 | ₩94,534 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,279 | ₩94,843 | ₩93,193 | ₩94,306 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,917 | ₩94,641 | ₩91,892 | ₩92,200 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,908 | ₩97,016 | ₩94,440 | ₩94,923 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,317 | ₩98,880 | ₩97,176 | ₩98,384 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,692 | ₩100,382 | ₩98,491 | ₩99,108 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,917 | ₩97,928 | ₩92,576 | ₩97,767 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,828 | ₩97,619 | ₩96,050 | ₩96,372 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩103,132 | ₩103,132 | ₩99,899 | ₩101,402 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,841 | ₩106,351 | ₩104,272 | ₩104,795 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩105,036 | ₩106,002 | ₩102,542 | ₩105,063 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,409 | ₩111,622 | ₩108,551 | ₩111,340 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,254 | ₩110,254 | ₩108,752 | ₩109,409 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,524 | ₩108,886 | ₩106,700 | ₩108,738 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,543 | ₩110,442 | ₩108,618 | ₩109,557 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,661 | ₩107,558 | ₩104,379 | ₩106,834 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,293 | ₩104,943 | ₩103,092 | ₩104,634 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,248 | ₩103,333 | ₩100,248 | ₩103,038 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,954 | ₩100,838 | ₩97,284 | ₩100,691 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩100,087 | ₩101,321 | ₩99,363 | ₩99,966 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,579 | ₩99,725 | ₩96,291 | ₩99,644 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩96,036 | ₩98,880 | ₩95,607 | ₩98,424 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,738 | ₩100,409 | ₩97,203 | ₩97,592 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,805 | ₩100,785 | ₩98,585 | ₩100,771 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,908 | ₩97,391 | ₩96,023 | ₩97,042 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,856 | ₩96,264 | ₩94,346 | ₩96,130 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,817 | ₩93,662 | ₩92,388 | ₩93,407 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,246 | ₩94,507 | ₩92,133 | ₩92,683 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,558 | ₩98,773 | ₩95,393 | ₩96,868 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩96,144 | ₩97,659 | ₩95,419 | ₩97,565 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,925 | ₩93,877 | ₩92,227 | ₩93,072 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,904 | ₩95,097 | ₩90,550 | ₩92,187 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩100,127 | ₩100,570 | ₩95,151 | ₩96,801 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,400 | ₩95,205 | ₩93,354 | ₩95,178 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,811 | ₩94,615 | ₩91,784 | ₩94,548 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,361 | ₩92,683 | ₩90,859 | ₩90,899 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,692 | ₩90,618 | ₩89,223 | ₩90,564 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,881 | ₩87,881 | ₩86,151 | ₩87,144 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,954 | ₩89,545 | ₩87,331 | ₩88,002 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,285 | ₩86,433 | ₩85,118 | ₩86,366 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,822 | ₩87,358 | ₩85,936 | ₩86,996 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,337 | ₩89,209 | ₩87,895 | ₩88,565 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,795 | ₩88,565 | ₩86,714 | ₩88,552 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,446 | ₩86,553 | ₩85,695 | ₩85,829 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,401 | ₩85,172 | ₩83,160 | ₩84,233 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,294 | ₩83,388 | ₩82,342 | ₩82,784 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,327 | ₩84,676 | ₩83,549 | ₩84,434 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,682 | ₩85,883 | ₩84,850 | ₩85,655 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,521 | ₩87,305 | ₩85,440 | ₩86,916 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,696 | ₩85,185 | ₩83,683 | ₩84,689 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,583 | ₩82,878 | ₩82,006 | ₩82,838 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,550 | ₩81,711 | ₩80,840 | ₩80,974 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,851 | ₩82,919 | ₩81,591 | ₩81,711 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,778 | ₩82,033 | ₩80,987 | ₩81,001 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,436 | ₩83,173 | ₩82,261 | ₩83,012 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,939 | ₩82,127 | ₩81,242 | ₩81,644 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩82,060 | ₩82,127 | ₩81,497 | ₩81,926 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,974 | ₩81,899 | ₩80,933 | ₩81,510 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,230 | ₩79,968 | ₩78,922 | ₩79,565 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,646 | ₩79,995 | ₩79,217 | ₩79,498 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,525 | ₩79,632 | ₩79,069 | ₩79,203 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,243 | ₩79,297 | ₩78,439 | ₩78,626 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,646 | ₩79,646 | ₩78,600 | ₩79,391 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,363 | ₩81,805 | ₩79,445 | ₩79,995 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩81,135 | ₩82,181 | ₩81,121 | ₩81,711 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,531 | ₩81,363 | ₩80,169 | ₩81,188 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,688 | ₩79,525 | ₩77,527 | ₩79,150 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,935 | ₩79,082 | ₩78,076 | ₩78,251 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,699 | ₩80,290 | ₩78,881 | ₩78,935 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,781 | ₩79,096 | ₩77,620 | ₩79,096 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,507 | ₩77,822 | ₩76,507 | ₩77,688 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,710 | ₩75,609 | ₩74,549 | ₩75,474 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩74,106 | ₩74,562 | ₩73,744 | ₩73,999 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,778 | ₩73,664 | ₩72,685 | ₩73,409 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,899 | ₩73,690 | ₩72,872 | ₩73,610 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,813 | ₩72,376 | ₩71,504 | ₩72,000 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,579 | ₩71,222 | ₩70,552 | ₩70,994 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩70,042 | ₩71,370 | ₩69,989 | ₩71,196 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,799 | ₩72,242 | ₩70,163 | ₩70,525 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,880 | ₩72,322 | ₩71,383 | ₩71,719 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,746 | ₩72,644 | ₩71,531 | ₩72,041 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,623 | ₩74,227 | ₩72,953 | ₩73,221 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,819 | ₩74,160 | ₩72,711 | ₩74,079 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩76,024 | ₩76,132 | ₩74,723 | ₩75,045 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,474 | ₩75,930 | ₩75,233 | ₩75,541 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,710 | ₩75,193 | ₩74,455 | ₩74,804 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,804 | ₩75,085 | ₩74,066 | ₩74,924 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,845 | ₩74,187 | ₩72,631 | ₩73,986 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,616 | ₩75,018 | ₩73,999 | ₩74,589 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩74,012 | ₩74,777 | ₩73,905 | ₩74,455 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,993 | ₩73,543 | ₩72,778 | ₩73,020 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,354 | ₩75,380 | ₩74,495 | ₩75,313 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,454 | ₩76,869 | ₩76,132 | ₩76,521 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,293 | ₩77,017 | ₩75,635 | ₩76,775 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,224 | ₩79,029 | ₩77,379 | ₩77,741 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,917 | ₩77,272 | ₩75,676 | ₩76,628 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,810 | ₩75,944 | ₩75,300 | ₩75,622 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,951 | ₩75,099 | ₩74,281 | ₩74,603 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩75,152 | ₩75,273 | ₩74,133 | ₩74,160 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,777 | ₩74,938 | ₩73,892 | ₩74,831 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,461 | ₩75,769 | ₩74,696 | ₩75,072 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,287 | ₩76,628 | ₩75,072 | ₩76,185 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,354 | ₩75,380 | ₩74,214 | ₩74,562 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,896 | ₩76,977 | ₩74,764 | ₩75,488 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩76,118 | ₩76,427 | ₩75,515 | ₩76,038 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,825 | ₩76,628 | ₩73,556 | ₩75,676 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,884 | ₩75,287 | ₩74,133 | ₩74,723 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩75,045 | ₩75,166 | ₩71,719 | ₩71,920 | -4.16% | 583.3만 |
|---|