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 | ₩115,091 | ₩116,379 | ₩114,339 | ₩116,365 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,985 | ₩114,286 | ₩112,528 | ₩113,803 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,474 | ₩114,661 | ₩113,441 | ₩114,326 | -0.13% | 287.8만 |
| 2026.10.06 | ₩117,049 | ₩117,398 | ₩115,399 | ₩116,714 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,587 | ₩117,210 | ₩114,782 | ₩116,486 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,441 | ₩115,990 | ₩113,441 | ₩115,466 | +1.79% | 320.3만 |
| 2026.10.01 | ₩112,086 | ₩113,669 | ₩111,750 | ₩113,561 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,782 | ₩117,881 | ₩113,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,816 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,635 | ₩114,809 | ₩113,132 | ₩113,789 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,656 | ₩113,964 | ₩111,254 | ₩113,467 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,320 | ₩114,420 | ₩112,971 | ₩113,991 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,897 | ₩114,514 | ₩113,186 | ₩114,152 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩115,104 | ₩115,413 | ₩113,199 | ₩113,964 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩116,177 | ₩118,471 | ₩115,775 | ₩117,827 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩117,063 | ₩117,237 | ₩114,635 | ₩115,493 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,963 | ₩116,070 | ₩114,487 | ₩115,735 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩115,158 | ₩116,620 | ₩114,916 | ₩116,124 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,574 | ₩115,788 | ₩111,710 | ₩112,877 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩114,058 | ₩114,152 | ₩112,810 | ₩113,722 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,434 | ₩114,487 | ₩111,831 | ₩113,682 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩118,109 | ₩118,324 | ₩116,285 | ₩116,915 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,760 | ₩118,404 | ₩116,164 | ₩117,184 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩124,240 | ₩125,514 | ₩123,006 | ₩123,757 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,763 | ₩125,582 | ₩123,301 | ₩123,408 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩120,041 | ₩122,107 | ₩119,826 | ₩121,302 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,762 | ₩126,762 | ₩123,703 | ₩124,374 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,723 | ₩126,547 | ₩124,253 | ₩125,340 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,803 | ₩126,494 | ₩124,414 | ₩124,522 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,882 | ₩128,935 | ₩125,863 | ₩125,997 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,451 | ₩130,451 | ₩126,950 | ₩127,648 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩128,144 | ₩129,888 | ₩127,661 | ₩129,284 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩130,116 | ₩130,706 | ₩128,681 | ₩129,231 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,600 | ₩132,423 | ₩128,600 | ₩132,397 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,545 | ₩131,243 | ₩129,593 | ₩130,304 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,412 | ₩130,492 | ₩128,037 | ₩130,170 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩122,094 | ₩126,333 | ₩121,986 | ₩125,608 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,321 | ₩125,877 | ₩122,577 | ₩123,811 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,928 | ₩121,356 | ₩118,377 | ₩119,518 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,284 | ₩118,726 | ₩117,358 | ₩118,552 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩117,251 | ₩117,774 | ₩116,016 | ₩116,419 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,847 | ₩119,290 | ₩116,714 | ₩117,023 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,925 | ₩122,925 | ₩120,618 | ₩120,900 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,933 | ₩122,496 | ₩120,403 | ₩120,765 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩121,047 | ₩122,255 | ₩119,800 | ₩121,557 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩120,135 | ₩121,544 | ₩119,840 | ₩121,289 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩118,230 | ₩120,323 | ₩117,854 | ₩117,921 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩118,230 | ₩120,054 | ₩117,801 | ₩119,907 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,781 | ₩118,015 | ₩116,110 | ₩117,331 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,656 | ₩112,528 | ₩110,959 | ₩112,019 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,863 | ₩114,970 | ₩112,166 | ₩113,347 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,983 | ₩115,681 | ₩113,937 | ₩115,238 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩113,038 | ₩114,058 | ₩110,368 | ₩111,495 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,825 | ₩112,944 | ₩109,295 | ₩112,408 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,663 | ₩113,266 | ₩110,932 | ₩112,595 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,482 | ₩112,850 | ₩111,026 | ₩112,314 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,777 | ₩113,588 | ₩111,750 | ₩112,220 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩113,226 | ₩114,393 | ₩113,052 | ₩113,414 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,717 | ₩112,166 | ₩109,845 | ₩111,952 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,396 | ₩108,705 | ₩107,176 | ₩107,981 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,545 | ₩109,416 | ₩106,049 | ₩108,182 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩110,181 | ₩110,972 | ₩107,726 | ₩108,276 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,970 | ₩115,815 | ₩113,266 | ₩114,675 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩113,253 | ₩114,809 | ₩112,703 | ₩113,159 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,738 | ₩110,208 | ₩108,624 | ₩109,161 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,718 | ₩110,315 | ₩108,598 | ₩109,577 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,283 | ₩107,457 | ₩106,438 | ₩107,202 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,788 | ₩105,539 | ₩103,044 | ₩105,043 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,349 | ₩110,583 | ₩107,055 | ₩107,632 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,267 | ₩113,025 | ₩111,147 | ₩112,206 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩111,053 | ₩113,454 | ₩110,275 | ₩111,791 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,920 | ₩111,603 | ₩108,732 | ₩110,301 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,972 | ₩111,911 | ₩110,140 | ₩111,764 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,604 | ₩109,738 | ₩107,820 | ₩109,657 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,833 | ₩108,879 | ₩107,659 | ₩108,692 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,684 | ₩110,073 | ₩108,074 | ₩108,879 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,484 | ₩108,437 | ₩106,961 | ₩108,289 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,845 | ₩111,831 | ₩109,711 | ₩110,342 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,889 | ₩115,936 | ₩114,648 | ₩115,077 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,975 | ₩119,451 | ₩117,009 | ₩117,881 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,744 | ₩125,595 | ₩121,007 | ₩121,222 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,374 | ₩125,877 | ₩123,918 | ₩124,106 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,683 | ₩124,978 | ₩122,966 | ₩123,596 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩119,236 | ₩121,973 | ₩118,136 | ₩121,839 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,782 | ₩118,377 | ₩113,816 | ₩118,056 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,743 | ₩114,541 | ₩111,227 | ₩111,281 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,353 | ₩114,769 | ₩110,825 | ₩113,669 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,797 | ₩113,763 | ₩112,233 | ₩112,287 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,976 | ₩116,204 | ₩110,664 | ₩110,972 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩119,008 | ₩120,524 | ₩118,123 | ₩119,102 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,939 | ₩123,288 | ₩121,678 | ₩121,879 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩123,261 | ₩125,702 | ₩123,261 | ₩124,964 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,995 | ₩122,402 | ₩118,445 | ₩122,375 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,545 | ₩119,934 | ₩117,881 | ₩119,276 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,714 | ₩118,780 | ₩115,775 | ₩117,787 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩116,043 | ₩117,948 | ₩114,822 | ₩117,827 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,627 | ₩116,177 | ₩115,225 | ₩116,030 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,481 | ₩114,111 | ₩111,737 | ₩113,494 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,354 | ₩114,648 | ₩111,952 | ₩113,950 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,664 | ₩112,367 | ₩109,631 | ₩112,086 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,832 | ₩111,066 | ₩108,638 | ₩109,832 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩114,071 | ₩114,205 | ₩112,059 | ₩112,716 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩113,213 | ₩114,178 | ₩112,663 | ₩113,226 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,765 | ₩120,833 | ₩118,928 | ₩119,303 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,840 | ₩122,684 | ₩119,545 | ₩121,825 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩116,003 | ₩118,968 | ₩115,305 | ₩118,485 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,319 | ₩117,962 | ₩115,225 | ₩117,586 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,488 | ₩113,776 | ₩112,247 | ₩113,655 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩114,192 | ₩114,219 | ₩110,690 | ₩110,744 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,556 | ₩113,253 | ₩110,248 | ₩113,132 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,263 | ₩106,733 | ₩105,432 | ₩106,304 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,955 | ₩105,955 | ₩103,929 | ₩104,466 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩106,102 | ₩106,599 | ₩105,458 | ₩106,062 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,405 | ₩106,760 | ₩104,519 | ₩106,384 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,694 | ₩104,707 | ₩103,191 | ₩103,379 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,713 | ₩106,116 | ₩104,023 | ₩104,801 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,988 | ₩107,337 | ₩106,156 | ₩107,109 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩107,229 | ₩107,739 | ₩106,424 | ₩107,082 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,323 | ₩108,370 | ₩105,821 | ₩107,109 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩107,176 | ₩108,101 | ₩106,532 | ₩108,074 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,612 | ₩106,988 | ₩103,996 | ₩104,224 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,720 | ₩107,109 | ₩105,888 | ₩106,773 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,726 | ₩109,014 | ₩107,001 | ₩107,927 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,296 | ₩107,457 | ₩106,022 | ₩106,612 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩107,055 | ₩107,055 | ₩105,673 | ₩106,612 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩106,223 | ₩106,840 | ₩105,687 | ₩106,210 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,392 | ₩104,922 | ₩102,708 | ₩104,774 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,989 | ₩105,244 | ₩102,655 | ₩103,044 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩103,017 | ₩104,184 | ₩102,400 | ₩103,607 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,680 | ₩104,707 | ₩102,373 | ₩103,245 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,697 | ₩98,697 | ₩96,886 | ₩98,348 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,839 | ₩98,697 | ₩96,993 | ₩97,651 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩95,021 | ₩98,791 | ₩94,954 | ₩98,254 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,630 | ₩99,475 | ₩98,281 | ₩98,684 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,263 | ₩97,610 | ₩94,887 | ₩97,584 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,592 | ₩95,129 | ₩92,459 | ₩92,593 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,641 | ₩94,230 | ₩91,493 | ₩93,237 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,378 | ₩93,183 | ₩91,748 | ₩91,895 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,364 | ₩95,048 | ₩93,371 | ₩93,921 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,420 | ₩92,660 | ₩90,406 | ₩92,258 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,594 | ₩92,499 | ₩90,272 | ₩91,506 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,320 | ₩90,084 | ₩86,570 | ₩87,589 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,475 | ₩90,661 | ₩87,079 | ₩90,380 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,371 | ₩93,532 | ₩91,547 | ₩91,627 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩95,102 | ₩95,585 | ₩94,310 | ₩94,552 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,297 | ₩94,860 | ₩93,210 | ₩94,324 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,935 | ₩94,659 | ₩91,909 | ₩92,217 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,926 | ₩97,034 | ₩94,458 | ₩94,941 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,335 | ₩98,898 | ₩97,195 | ₩98,402 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,711 | ₩100,401 | ₩98,509 | ₩99,126 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,935 | ₩97,946 | ₩92,593 | ₩97,785 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,846 | ₩97,637 | ₩96,068 | ₩96,390 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩103,151 | ₩103,151 | ₩99,918 | ₩101,420 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,861 | ₩106,371 | ₩104,291 | ₩104,815 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩105,056 | ₩106,022 | ₩102,561 | ₩105,083 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,429 | ₩111,643 | ₩108,571 | ₩111,361 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,275 | ₩110,275 | ₩108,772 | ₩109,429 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,544 | ₩108,906 | ₩106,720 | ₩108,759 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,564 | ₩110,462 | ₩108,638 | ₩109,577 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,680 | ₩107,578 | ₩104,399 | ₩106,854 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,312 | ₩104,962 | ₩103,111 | ₩104,654 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,267 | ₩103,352 | ₩100,267 | ₩103,057 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,973 | ₩100,857 | ₩97,302 | ₩100,709 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩100,106 | ₩101,340 | ₩99,381 | ₩99,985 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,597 | ₩99,743 | ₩96,309 | ₩99,663 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩96,054 | ₩98,898 | ₩95,625 | ₩98,442 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,757 | ₩100,428 | ₩97,221 | ₩97,610 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,824 | ₩100,803 | ₩98,603 | ₩100,790 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,926 | ₩97,409 | ₩96,041 | ₩97,060 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,874 | ₩96,282 | ₩94,364 | ₩96,148 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,835 | ₩93,680 | ₩92,405 | ₩93,425 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,264 | ₩94,525 | ₩92,150 | ₩92,700 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,576 | ₩98,791 | ₩95,410 | ₩96,886 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩96,162 | ₩97,678 | ₩95,437 | ₩97,584 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,942 | ₩93,894 | ₩92,244 | ₩93,089 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,921 | ₩95,115 | ₩90,567 | ₩92,204 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩100,146 | ₩100,589 | ₩95,169 | ₩96,819 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,418 | ₩95,223 | ₩93,371 | ₩95,196 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,828 | ₩94,632 | ₩91,802 | ₩94,565 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,378 | ₩92,700 | ₩90,876 | ₩90,916 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,709 | ₩90,634 | ₩89,239 | ₩90,581 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,898 | ₩87,898 | ₩86,167 | ₩87,160 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,971 | ₩89,561 | ₩87,348 | ₩88,018 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,301 | ₩86,449 | ₩85,134 | ₩86,382 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,838 | ₩87,374 | ₩85,952 | ₩87,012 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,354 | ₩89,226 | ₩87,911 | ₩88,582 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,811 | ₩88,582 | ₩86,731 | ₩88,568 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,462 | ₩86,570 | ₩85,711 | ₩85,845 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,417 | ₩85,188 | ₩83,175 | ₩84,249 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,310 | ₩83,404 | ₩82,357 | ₩82,800 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,343 | ₩84,691 | ₩83,565 | ₩84,450 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,698 | ₩85,899 | ₩84,866 | ₩85,671 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,537 | ₩87,321 | ₩85,456 | ₩86,932 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,712 | ₩85,201 | ₩83,699 | ₩84,705 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,599 | ₩82,894 | ₩82,022 | ₩82,854 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,566 | ₩81,727 | ₩80,855 | ₩80,989 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,867 | ₩82,934 | ₩81,606 | ₩81,727 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,794 | ₩82,049 | ₩81,002 | ₩81,016 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,451 | ₩83,189 | ₩82,277 | ₩83,028 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,955 | ₩82,142 | ₩81,257 | ₩81,660 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩82,075 | ₩82,142 | ₩81,512 | ₩81,941 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,989 | ₩81,914 | ₩80,949 | ₩81,525 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,245 | ₩79,983 | ₩78,936 | ₩79,580 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,661 | ₩80,009 | ₩79,231 | ₩79,513 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,540 | ₩79,647 | ₩79,084 | ₩79,218 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,258 | ₩79,312 | ₩78,453 | ₩78,641 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,661 | ₩79,661 | ₩78,614 | ₩79,406 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,378 | ₩81,821 | ₩79,459 | ₩80,009 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩81,150 | ₩82,196 | ₩81,136 | ₩81,727 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,546 | ₩81,378 | ₩80,184 | ₩81,203 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,702 | ₩79,540 | ₩77,541 | ₩79,164 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,950 | ₩79,097 | ₩78,091 | ₩78,265 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,714 | ₩80,305 | ₩78,896 | ₩78,950 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,796 | ₩79,111 | ₩77,635 | ₩79,111 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,521 | ₩77,836 | ₩76,521 | ₩77,702 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,724 | ₩75,623 | ₩74,563 | ₩75,488 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩74,120 | ₩74,576 | ₩73,758 | ₩74,013 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,792 | ₩73,677 | ₩72,698 | ₩73,422 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,913 | ₩73,704 | ₩72,886 | ₩73,624 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,826 | ₩72,389 | ₩71,517 | ₩72,014 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,592 | ₩71,236 | ₩70,565 | ₩71,008 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩70,055 | ₩71,383 | ₩70,002 | ₩71,209 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,813 | ₩72,255 | ₩70,176 | ₩70,538 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,893 | ₩72,336 | ₩71,397 | ₩71,732 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,759 | ₩72,658 | ₩71,544 | ₩72,054 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,637 | ₩74,241 | ₩72,966 | ₩73,235 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,832 | ₩74,174 | ₩72,725 | ₩74,093 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩76,038 | ₩76,146 | ₩74,737 | ₩75,059 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,488 | ₩75,945 | ₩75,247 | ₩75,556 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,724 | ₩75,207 | ₩74,469 | ₩74,818 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,818 | ₩75,099 | ₩74,080 | ₩74,938 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,859 | ₩74,201 | ₩72,644 | ₩73,999 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,630 | ₩75,032 | ₩74,013 | ₩74,603 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩74,026 | ₩74,791 | ₩73,919 | ₩74,469 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩73,007 | ₩73,557 | ₩72,792 | ₩73,033 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,368 | ₩75,395 | ₩74,509 | ₩75,327 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,468 | ₩76,884 | ₩76,146 | ₩76,535 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,307 | ₩77,031 | ₩75,649 | ₩76,790 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,239 | ₩79,044 | ₩77,393 | ₩77,756 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,931 | ₩77,286 | ₩75,690 | ₩76,642 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,824 | ₩75,958 | ₩75,314 | ₩75,636 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,965 | ₩75,113 | ₩74,294 | ₩74,616 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩75,166 | ₩75,287 | ₩74,147 | ₩74,174 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,791 | ₩74,952 | ₩73,905 | ₩74,845 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,475 | ₩75,784 | ₩74,710 | ₩75,086 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,301 | ₩76,642 | ₩75,086 | ₩76,199 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,368 | ₩75,395 | ₩74,227 | ₩74,576 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,910 | ₩76,991 | ₩74,777 | ₩75,502 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩76,132 | ₩76,441 | ₩75,529 | ₩76,052 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,838 | ₩76,642 | ₩73,570 | ₩75,690 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,898 | ₩75,301 | ₩74,147 | ₩74,737 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩75,059 | ₩75,180 | ₩71,732 | ₩71,933 | -4.16% | 583.3만 |
|---|