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 | ₩115,094 | ₩116,382 | ₩114,343 | ₩116,369 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,988 | ₩114,289 | ₩112,532 | ₩113,806 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,477 | ₩114,665 | ₩113,444 | ₩114,329 | -0.13% | 287.8만 |
| 2026.10.06 | ₩117,053 | ₩117,402 | ₩115,403 | ₩116,717 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,591 | ₩117,214 | ₩114,786 | ₩116,489 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,444 | ₩115,993 | ₩113,444 | ₩115,470 | +1.79% | 320.3만 |
| 2026.10.01 | ₩112,089 | ₩113,672 | ₩111,754 | ₩113,565 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,786 | ₩117,885 | ₩113,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,820 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,638 | ₩114,812 | ₩113,135 | ₩113,793 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,660 | ₩113,967 | ₩111,257 | ₩113,471 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩113,323 | ₩114,423 | ₩112,974 | ₩113,994 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,900 | ₩114,517 | ₩113,189 | ₩114,155 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩115,108 | ₩115,416 | ₩113,203 | ₩113,967 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩116,181 | ₩118,475 | ₩115,778 | ₩117,831 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩117,066 | ₩117,241 | ₩114,638 | ₩115,497 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,966 | ₩116,073 | ₩114,490 | ₩115,738 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩115,161 | ₩116,624 | ₩114,920 | ₩116,127 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,577 | ₩115,792 | ₩111,713 | ₩112,881 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩114,061 | ₩114,155 | ₩112,813 | ₩113,726 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,438 | ₩114,490 | ₩111,834 | ₩113,685 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩118,113 | ₩118,327 | ₩116,288 | ₩116,919 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,764 | ₩118,408 | ₩116,167 | ₩117,187 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩124,244 | ₩125,518 | ₩123,009 | ₩123,761 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,767 | ₩125,585 | ₩123,305 | ₩123,412 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩120,045 | ₩122,111 | ₩119,830 | ₩121,306 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,766 | ₩126,766 | ₩123,707 | ₩124,378 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,727 | ₩126,551 | ₩124,257 | ₩125,344 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,807 | ₩126,498 | ₩124,418 | ₩124,525 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,886 | ₩128,939 | ₩125,867 | ₩126,001 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,455 | ₩130,455 | ₩126,954 | ₩127,651 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩128,148 | ₩129,892 | ₩127,665 | ₩129,288 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩130,120 | ₩130,710 | ₩128,684 | ₩129,234 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,604 | ₩132,427 | ₩128,604 | ₩132,401 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,549 | ₩131,247 | ₩129,597 | ₩130,308 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,416 | ₩130,495 | ₩128,040 | ₩130,174 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩122,097 | ₩126,337 | ₩121,990 | ₩125,612 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩124,324 | ₩125,880 | ₩122,580 | ₩123,814 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,931 | ₩121,359 | ₩118,381 | ₩119,521 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩118,287 | ₩118,730 | ₩117,361 | ₩118,555 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩117,254 | ₩117,777 | ₩116,020 | ₩116,422 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,851 | ₩119,293 | ₩116,717 | ₩117,026 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,929 | ₩122,929 | ₩120,621 | ₩120,903 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,936 | ₩122,500 | ₩120,407 | ₩120,769 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩121,051 | ₩122,258 | ₩119,803 | ₩121,561 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩120,138 | ₩121,547 | ₩119,843 | ₩121,292 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩118,233 | ₩120,326 | ₩117,858 | ₩117,925 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩118,233 | ₩120,058 | ₩117,804 | ₩119,910 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,785 | ₩118,019 | ₩116,114 | ₩117,335 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,660 | ₩112,532 | ₩110,962 | ₩112,022 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,866 | ₩114,973 | ₩112,170 | ₩113,350 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,987 | ₩115,684 | ₩113,940 | ₩115,242 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩113,042 | ₩114,061 | ₩110,372 | ₩111,499 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,828 | ₩112,948 | ₩109,299 | ₩112,411 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,666 | ₩113,270 | ₩110,935 | ₩112,599 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,485 | ₩112,854 | ₩111,029 | ₩112,317 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,780 | ₩113,592 | ₩111,754 | ₩112,223 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩113,229 | ₩114,397 | ₩113,055 | ₩113,417 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,721 | ₩112,170 | ₩109,849 | ₩111,955 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,400 | ₩108,708 | ₩107,179 | ₩107,984 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,548 | ₩109,419 | ₩106,052 | ₩108,185 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩110,184 | ₩110,975 | ₩107,729 | ₩108,279 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,973 | ₩115,819 | ₩113,270 | ₩114,678 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩113,256 | ₩114,812 | ₩112,706 | ₩113,162 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,741 | ₩110,211 | ₩108,628 | ₩109,164 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,722 | ₩110,318 | ₩108,601 | ₩109,580 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩107,286 | ₩107,461 | ₩106,441 | ₩107,206 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,791 | ₩105,542 | ₩103,047 | ₩105,046 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,352 | ₩110,586 | ₩107,058 | ₩107,635 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩111,271 | ₩113,028 | ₩111,150 | ₩112,210 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩111,056 | ₩113,457 | ₩110,278 | ₩111,794 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,923 | ₩111,606 | ₩108,735 | ₩110,305 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,975 | ₩111,915 | ₩110,144 | ₩111,767 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,607 | ₩109,741 | ₩107,823 | ₩109,661 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,836 | ₩108,883 | ₩107,662 | ₩108,695 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,688 | ₩110,077 | ₩108,078 | ₩108,883 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,487 | ₩108,440 | ₩106,964 | ₩108,292 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,849 | ₩111,834 | ₩109,714 | ₩110,345 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,893 | ₩115,939 | ₩114,651 | ₩115,081 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,979 | ₩119,454 | ₩117,013 | ₩117,885 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,747 | ₩125,599 | ₩121,011 | ₩121,225 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,378 | ₩125,880 | ₩123,922 | ₩124,110 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,686 | ₩124,982 | ₩122,969 | ₩123,600 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩119,240 | ₩121,976 | ₩118,140 | ₩121,842 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,786 | ₩118,381 | ₩113,820 | ₩118,059 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,746 | ₩114,544 | ₩111,230 | ₩111,284 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,356 | ₩114,772 | ₩110,828 | ₩113,672 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,800 | ₩113,766 | ₩112,237 | ₩112,290 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,980 | ₩116,208 | ₩110,667 | ₩110,975 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩119,012 | ₩120,528 | ₩118,126 | ₩119,105 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,942 | ₩123,291 | ₩121,681 | ₩121,883 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩123,264 | ₩125,706 | ₩123,264 | ₩124,968 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,998 | ₩122,406 | ₩118,448 | ₩122,379 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,548 | ₩119,937 | ₩117,885 | ₩119,280 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,717 | ₩118,783 | ₩115,778 | ₩117,791 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩116,047 | ₩117,952 | ₩114,826 | ₩117,831 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,631 | ₩116,181 | ₩115,228 | ₩116,033 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,484 | ₩114,115 | ₩111,740 | ₩113,498 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,357 | ₩114,651 | ₩111,955 | ₩113,954 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,667 | ₩112,371 | ₩109,634 | ₩112,089 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,835 | ₩111,069 | ₩108,641 | ₩109,835 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩114,075 | ₩114,209 | ₩112,062 | ₩112,720 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩113,216 | ₩114,182 | ₩112,666 | ₩113,229 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,769 | ₩120,836 | ₩118,931 | ₩119,307 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,843 | ₩122,687 | ₩119,548 | ₩121,829 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩116,006 | ₩118,971 | ₩115,309 | ₩118,488 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩115,322 | ₩117,965 | ₩115,228 | ₩117,589 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,491 | ₩113,779 | ₩112,250 | ₩113,659 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩114,195 | ₩114,222 | ₩110,694 | ₩110,747 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,560 | ₩113,256 | ₩110,251 | ₩113,135 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩106,267 | ₩106,736 | ₩105,435 | ₩106,307 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,958 | ₩105,958 | ₩103,932 | ₩104,469 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩106,106 | ₩106,602 | ₩105,462 | ₩106,065 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,408 | ₩106,763 | ₩104,523 | ₩106,387 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,697 | ₩104,710 | ₩103,194 | ₩103,382 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,717 | ₩106,119 | ₩104,026 | ₩104,804 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,991 | ₩107,340 | ₩106,159 | ₩107,112 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩107,232 | ₩107,742 | ₩106,428 | ₩107,085 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,326 | ₩108,373 | ₩105,824 | ₩107,112 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩107,179 | ₩108,105 | ₩106,535 | ₩108,078 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,615 | ₩106,991 | ₩103,999 | ₩104,227 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,723 | ₩107,112 | ₩105,891 | ₩106,776 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,729 | ₩109,017 | ₩107,004 | ₩107,930 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩107,300 | ₩107,461 | ₩106,025 | ₩106,615 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩107,058 | ₩107,058 | ₩105,676 | ₩106,615 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩106,226 | ₩106,843 | ₩105,690 | ₩106,213 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,396 | ₩104,925 | ₩102,711 | ₩104,777 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,992 | ₩105,247 | ₩102,658 | ₩103,047 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩103,020 | ₩104,187 | ₩102,403 | ₩103,610 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,683 | ₩104,710 | ₩102,376 | ₩103,248 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,700 | ₩98,700 | ₩96,889 | ₩98,351 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,841 | ₩98,700 | ₩96,996 | ₩97,654 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩95,024 | ₩98,794 | ₩94,957 | ₩98,257 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,633 | ₩99,478 | ₩98,284 | ₩98,687 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩95,266 | ₩97,613 | ₩94,890 | ₩97,587 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,595 | ₩95,131 | ₩92,462 | ₩92,596 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,643 | ₩94,233 | ₩91,496 | ₩93,240 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,381 | ₩93,186 | ₩91,751 | ₩91,898 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,367 | ₩95,051 | ₩93,374 | ₩93,924 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,422 | ₩92,663 | ₩90,409 | ₩92,260 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,597 | ₩92,502 | ₩90,275 | ₩91,509 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,322 | ₩90,087 | ₩86,572 | ₩87,592 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,477 | ₩90,664 | ₩87,082 | ₩90,382 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,374 | ₩93,535 | ₩91,549 | ₩91,630 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩95,105 | ₩95,588 | ₩94,313 | ₩94,555 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,300 | ₩94,863 | ₩93,213 | ₩94,326 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,937 | ₩94,662 | ₩91,912 | ₩92,220 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,929 | ₩97,036 | ₩94,461 | ₩94,944 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,338 | ₩98,901 | ₩97,197 | ₩98,405 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,713 | ₩100,404 | ₩98,512 | ₩99,129 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,937 | ₩97,949 | ₩92,596 | ₩97,788 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,849 | ₩97,640 | ₩96,071 | ₩96,393 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩103,154 | ₩103,154 | ₩99,921 | ₩101,423 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,864 | ₩106,374 | ₩104,294 | ₩104,818 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩105,059 | ₩106,025 | ₩102,564 | ₩105,086 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,433 | ₩111,646 | ₩108,574 | ₩111,365 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩110,278 | ₩110,278 | ₩108,775 | ₩109,433 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,547 | ₩108,909 | ₩106,723 | ₩108,762 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,567 | ₩110,466 | ₩108,641 | ₩109,580 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,683 | ₩107,581 | ₩104,402 | ₩106,857 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,315 | ₩104,965 | ₩103,114 | ₩104,657 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩100,270 | ₩103,355 | ₩100,270 | ₩103,060 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,976 | ₩100,860 | ₩97,305 | ₩100,712 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩100,109 | ₩101,343 | ₩99,384 | ₩99,988 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,600 | ₩99,746 | ₩96,312 | ₩99,666 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩96,057 | ₩98,901 | ₩95,628 | ₩98,445 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,760 | ₩100,431 | ₩97,224 | ₩97,613 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,827 | ₩100,806 | ₩98,606 | ₩100,793 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,929 | ₩97,412 | ₩96,044 | ₩97,063 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,877 | ₩96,285 | ₩94,367 | ₩96,151 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,837 | ₩93,683 | ₩92,408 | ₩93,428 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩93,267 | ₩94,528 | ₩92,153 | ₩92,703 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,579 | ₩98,794 | ₩95,413 | ₩96,889 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩96,164 | ₩97,680 | ₩95,440 | ₩97,587 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,945 | ₩93,897 | ₩92,247 | ₩93,092 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,924 | ₩95,118 | ₩90,570 | ₩92,207 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩100,149 | ₩100,592 | ₩95,172 | ₩96,822 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,420 | ₩95,225 | ₩93,374 | ₩95,199 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,831 | ₩94,635 | ₩91,804 | ₩94,568 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,381 | ₩92,703 | ₩90,879 | ₩90,919 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,711 | ₩90,637 | ₩89,242 | ₩90,583 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,900 | ₩87,900 | ₩86,170 | ₩87,162 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,974 | ₩89,564 | ₩87,350 | ₩88,021 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,304 | ₩86,451 | ₩85,137 | ₩86,384 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,840 | ₩87,377 | ₩85,955 | ₩87,015 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,356 | ₩89,228 | ₩87,914 | ₩88,585 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,814 | ₩88,585 | ₩86,733 | ₩88,571 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,465 | ₩86,572 | ₩85,714 | ₩85,848 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,419 | ₩85,190 | ₩83,178 | ₩84,251 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,312 | ₩83,406 | ₩82,360 | ₩82,802 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,345 | ₩84,694 | ₩83,567 | ₩84,452 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,700 | ₩85,901 | ₩84,868 | ₩85,673 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,539 | ₩87,323 | ₩85,459 | ₩86,934 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,715 | ₩85,204 | ₩83,701 | ₩84,707 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,601 | ₩82,896 | ₩82,024 | ₩82,856 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,568 | ₩81,729 | ₩80,857 | ₩80,991 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,869 | ₩82,936 | ₩81,608 | ₩81,729 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,796 | ₩82,051 | ₩81,005 | ₩81,018 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,454 | ₩83,191 | ₩82,279 | ₩83,030 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,957 | ₩82,145 | ₩81,260 | ₩81,662 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩82,078 | ₩82,145 | ₩81,514 | ₩81,944 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,991 | ₩81,917 | ₩80,951 | ₩81,528 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,247 | ₩79,985 | ₩78,939 | ₩79,583 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,663 | ₩80,012 | ₩79,234 | ₩79,515 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,542 | ₩79,650 | ₩79,086 | ₩79,220 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,261 | ₩79,314 | ₩78,456 | ₩78,643 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,663 | ₩79,663 | ₩78,617 | ₩79,408 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,380 | ₩81,823 | ₩79,462 | ₩80,012 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩81,152 | ₩82,199 | ₩81,139 | ₩81,729 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,548 | ₩81,380 | ₩80,186 | ₩81,206 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,704 | ₩79,542 | ₩77,543 | ₩79,167 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,952 | ₩79,100 | ₩78,093 | ₩78,268 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,717 | ₩80,307 | ₩78,898 | ₩78,952 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,798 | ₩79,113 | ₩77,637 | ₩79,113 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,524 | ₩77,838 | ₩76,524 | ₩77,704 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,726 | ₩75,625 | ₩74,565 | ₩75,491 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩74,122 | ₩74,578 | ₩73,760 | ₩74,015 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,794 | ₩73,680 | ₩72,700 | ₩73,425 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,915 | ₩73,706 | ₩72,888 | ₩73,626 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,828 | ₩72,392 | ₩71,520 | ₩72,016 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,594 | ₩71,238 | ₩70,567 | ₩71,010 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩70,057 | ₩71,385 | ₩70,004 | ₩71,211 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,815 | ₩72,257 | ₩70,178 | ₩70,540 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,895 | ₩72,338 | ₩71,399 | ₩71,734 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,761 | ₩72,660 | ₩71,546 | ₩72,056 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,639 | ₩74,243 | ₩72,969 | ₩73,237 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,834 | ₩74,176 | ₩72,727 | ₩74,095 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩76,041 | ₩76,148 | ₩74,739 | ₩75,061 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,491 | ₩75,947 | ₩75,249 | ₩75,558 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,726 | ₩75,209 | ₩74,471 | ₩74,820 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,820 | ₩75,102 | ₩74,082 | ₩74,941 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,861 | ₩74,203 | ₩72,647 | ₩74,002 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,632 | ₩75,035 | ₩74,015 | ₩74,605 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩74,028 | ₩74,793 | ₩73,921 | ₩74,471 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩73,009 | ₩73,559 | ₩72,794 | ₩73,036 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,370 | ₩75,397 | ₩74,511 | ₩75,330 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,470 | ₩76,886 | ₩76,148 | ₩76,537 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,309 | ₩77,034 | ₩75,652 | ₩76,792 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,241 | ₩79,046 | ₩77,396 | ₩77,758 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,933 | ₩77,288 | ₩75,692 | ₩76,644 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,826 | ₩75,960 | ₩75,316 | ₩75,638 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,967 | ₩75,115 | ₩74,297 | ₩74,619 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩75,169 | ₩75,289 | ₩74,149 | ₩74,176 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,793 | ₩74,954 | ₩73,908 | ₩74,847 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,477 | ₩75,786 | ₩74,713 | ₩75,088 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,303 | ₩76,644 | ₩75,088 | ₩76,202 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,370 | ₩75,397 | ₩74,230 | ₩74,578 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,913 | ₩76,993 | ₩74,780 | ₩75,504 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩76,135 | ₩76,443 | ₩75,531 | ₩76,054 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,841 | ₩76,644 | ₩73,572 | ₩75,692 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,900 | ₩75,303 | ₩74,149 | ₩74,739 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩75,061 | ₩75,182 | ₩71,734 | ₩71,936 | -4.16% | 583.3만 |
|---|