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 | ₩114,755 | ₩116,039 | ₩114,006 | ₩116,026 | +1.11% | 265.1만 |
| 2026.10.08 | ₩112,655 | ₩113,953 | ₩112,200 | ₩113,471 | +0.72% | 216.2만 |
| 2026.10.07 | ₩114,140 | ₩114,327 | ₩113,110 | ₩113,993 | -0.13% | 287.8만 |
| 2026.10.06 | ₩116,708 | ₩117,056 | ₩115,063 | ₩116,374 | -0.29% | 249.3만 |
| 2026.10.05 | ₩115,250 | ₩116,869 | ₩114,448 | ₩116,146 | +0.78% | 264.4만 |
| 2026.10.02 | ₩113,110 | ₩115,651 | ₩113,110 | ₩115,130 | +1.79% | 320.3만 |
| 2026.10.01 | ₩111,759 | ₩113,337 | ₩111,425 | ₩113,230 | +1.32% | 355.1만 |
| 2026.09.30 | ₩114,448 | ₩117,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,485 |
| -0.84% |
| 569.2만 |
| 2026.09.29 | ₩114,300 | ₩114,474 | ₩112,802 | ₩113,458 | -0.74% | 231.2만 |
|---|
| 2026.09.28 | ₩111,331 | ₩113,632 | ₩110,930 | ₩113,137 | +1.62% | 246.9만 |
|---|
| 2026.09.25 | ₩112,990 | ₩114,086 | ₩112,642 | ₩113,658 | +0.59% | 296.5만 |
|---|
| 2026.09.24 | ₩113,565 | ₩114,180 | ₩112,856 | ₩113,819 | +0.22% | 333만 |
|---|
| 2026.09.23 | ₩114,769 | ₩115,076 | ₩112,869 | ₩113,632 | -0.99% | 411.1만 |
|---|
| 2026.09.22 | ₩115,839 | ₩118,126 | ₩115,437 | ₩117,484 | +1.42% | 257.6만 |
|---|
| 2026.09.21 | ₩116,722 | ₩116,895 | ₩114,300 | ₩115,157 | -1.34% | 166.6만 |
|---|
| 2026.09.18 | ₩115,625 | ₩115,732 | ₩114,153 | ₩115,397 | -0.20% | 202.5만 |
|---|
| 2026.09.17 | ₩114,822 | ₩116,280 | ₩114,581 | ₩115,785 | +0.84% | 192.9만 |
|---|
| 2026.09.16 | ₩115,237 | ₩115,451 | ₩111,384 | ₩112,548 | -2.33% | 194.3만 |
|---|
| 2026.09.15 | ₩113,725 | ₩113,819 | ₩112,481 | ₩113,391 | -0.29% | 149.7만 |
|---|
| 2026.09.14 | ₩112,107 | ₩114,153 | ₩111,505 | ₩113,351 | +1.11% | 306.6만 |
|---|
| 2026.09.11 | ₩117,765 | ₩117,979 | ₩115,946 | ₩116,574 | -1.01% | 191.6만 |
|---|
| 2026.09.10 | ₩117,417 | ₩118,059 | ₩115,825 | ₩116,842 | -0.49% | 367.6만 |
|---|
| 2026.09.09 | ₩123,878 | ₩125,149 | ₩122,647 | ₩123,396 | -0.39% | 191.8만 |
|---|
| 2026.09.08 | ₩124,400 | ₩125,216 | ₩122,942 | ₩123,049 | -1.09% | 257.5만 |
|---|
| 2026.09.04 | ₩119,691 | ₩121,751 | ₩119,477 | ₩120,949 | +1.05% | 178.2만 |
|---|
| 2026.09.03 | ₩126,393 | ₩126,393 | ₩123,343 | ₩124,012 | -1.88% | 256만 |
|---|
| 2026.09.02 | ₩124,359 | ₩126,179 | ₩123,891 | ₩124,975 | +0.49% | 212만 |
|---|
| 2026.09.01 | ₩124,440 | ₩126,125 | ₩124,052 | ₩124,159 | -0.23% | 268.1만 |
|---|
| 2026.08.31 | ₩128,506 | ₩128,560 | ₩125,496 | ₩125,630 | -2.24% | 196.4만 |
|---|
| 2026.08.28 | ₩130,071 | ₩130,071 | ₩126,580 | ₩127,275 | -2.15% | 165.7만 |
|---|
| 2026.08.27 | ₩127,770 | ₩129,509 | ₩127,289 | ₩128,907 | +0.89% | 222만 |
|---|
| 2026.08.26 | ₩129,737 | ₩130,325 | ₩128,305 | ₩128,854 | -0.68% | 222.3만 |
|---|
| 2026.08.25 | ₩128,225 | ₩132,037 | ₩128,225 | ₩132,011 | +2.95% | 293.8만 |
|---|
| 2026.08.24 | ₩130,165 | ₩130,860 | ₩129,215 | ₩129,924 | -0.18% | 396.5만 |
|---|
| 2026.08.21 | ₩128,038 | ₩130,111 | ₩127,663 | ₩129,790 | +1.37% | 377.7만 |
|---|
| 2026.08.20 | ₩121,738 | ₩125,965 | ₩121,631 | ₩125,242 | +2.88% | 251.9만 |
|---|
| 2026.08.19 | ₩123,958 | ₩125,510 | ₩122,219 | ₩123,450 | -0.41% | 424.6만 |
|---|
| 2026.08.18 | ₩118,581 | ₩121,002 | ₩118,032 | ₩119,169 | +0.50% | 334.1만 |
|---|
| 2026.08.17 | ₩117,939 | ₩118,380 | ₩117,016 | ₩118,206 | +0.23% | 335.8만 |
|---|
| 2026.08.14 | ₩116,909 | ₩117,431 | ₩115,678 | ₩116,080 | -0.71% | 241만 |
|---|
| 2026.08.13 | ₩118,501 | ₩118,942 | ₩116,374 | ₩116,681 | -1.54% | 315만 |
|---|
| 2026.08.12 | ₩122,567 | ₩122,567 | ₩120,266 | ₩120,547 | -1.65% | 234만 |
|---|
| 2026.08.11 | ₩121,577 | ₩122,139 | ₩120,052 | ₩120,413 | -0.96% | 187.4만 |
|---|
| 2026.08.10 | ₩120,694 | ₩121,898 | ₩119,450 | ₩121,203 | +0.42% | 211.4만 |
|---|
| 2026.08.07 | ₩119,785 | ₩121,189 | ₩119,490 | ₩120,935 | +0.96% | 265.9만 |
|---|
| 2026.08.06 | ₩117,885 | ₩119,972 | ₩117,511 | ₩117,578 | -0.26% | 223.3만 |
|---|
| 2026.08.05 | ₩117,885 | ₩119,705 | ₩117,457 | ₩119,557 | +1.42% | 315.3만 |
|---|
| 2026.08.04 | ₩116,441 | ₩117,671 | ₩115,772 | ₩116,989 | +0.47% | 308.5만 |
|---|
| 2026.08.03 | ₩111,331 | ₩112,200 | ₩110,635 | ₩111,692 | +0.32% | 219.9만 |
|---|
| 2026.07.31 | ₩114,528 | ₩114,635 | ₩111,839 | ₩113,016 | -1.32% | 217.6만 |
|---|
| 2026.07.30 | ₩114,648 | ₩115,344 | ₩113,605 | ₩114,902 | +0.22% | 240.9만 |
|---|
| 2026.07.29 | ₩112,709 | ₩113,725 | ₩110,047 | ₩111,170 | -1.36% | 304.4만 |
|---|
| 2026.07.28 | ₩110,502 | ₩112,615 | ₩108,977 | ₩112,080 | +1.43% | 233.6만 |
|---|
| 2026.07.27 | ₩112,334 | ₩112,936 | ₩110,609 | ₩112,267 | -0.06% | 200.6만 |
|---|
| 2026.07.24 | ₩111,157 | ₩112,521 | ₩110,702 | ₩111,986 | +0.75% | 222.7만 |
|---|
| 2026.07.23 | ₩111,451 | ₩113,257 | ₩111,425 | ₩111,893 | +0.40% | 303.2만 |
|---|
| 2026.07.22 | ₩112,896 | ₩114,060 | ₩112,722 | ₩113,083 | +0.17% | 193.9만 |
|---|
| 2026.07.21 | ₩110,395 | ₩111,839 | ₩109,525 | ₩111,625 | +1.11% | 289.2만 |
|---|
| 2026.07.20 | ₩108,081 | ₩108,388 | ₩106,863 | ₩107,666 | -0.38% | 226.1만 |
|---|
| 2026.07.17 | ₩106,235 | ₩109,097 | ₩105,740 | ₩107,866 | +1.54% | 187.6만 |
|---|
| 2026.07.16 | ₩109,860 | ₩110,649 | ₩107,412 | ₩107,960 | -1.73% | 264.8만 |
|---|
| 2026.07.15 | ₩114,635 | ₩115,478 | ₩112,936 | ₩114,341 | -0.26% | 335.4만 |
|---|
| 2026.07.14 | ₩112,923 | ₩114,474 | ₩112,374 | ₩112,829 | -0.08% | 253.1만 |
|---|
| 2026.07.13 | ₩109,418 | ₩109,886 | ₩108,308 | ₩108,843 | -0.53% | 197만 |
|---|
| 2026.07.10 | ₩108,402 | ₩109,993 | ₩108,281 | ₩109,258 | +0.79% | 146.1만 |
|---|
| 2026.07.09 | ₩106,970 | ₩107,144 | ₩106,128 | ₩106,890 | -0.08% | 213.9만 |
|---|
| 2026.07.08 | ₩104,482 | ₩105,231 | ₩102,743 | ₩104,736 | +0.24% | 352.6만 |
|---|
| 2026.07.07 | ₩109,030 | ₩110,261 | ₩106,743 | ₩107,318 | -1.57% | 246.2만 |
|---|
| 2026.07.06 | ₩110,943 | ₩112,695 | ₩110,823 | ₩111,879 | +0.84% | 200.2만 |
|---|
| 2026.07.02 | ₩110,729 | ₩113,123 | ₩109,953 | ₩111,465 | +0.66% | 266.2만 |
|---|
| 2026.07.01 | ₩108,602 | ₩111,277 | ₩108,415 | ₩109,980 | +1.27% | 244.1만 |
|---|
| 2026.06.30 | ₩110,649 | ₩111,585 | ₩109,819 | ₩111,438 | +0.71% | 219.8만 |
|---|
| 2026.06.29 | ₩109,284 | ₩109,418 | ₩107,505 | ₩109,338 | +0.05% | 192.9만 |
|---|
| 2026.06.26 | ₩107,519 | ₩108,562 | ₩107,345 | ₩108,375 | +0.80% | 238.8만 |
|---|
| 2026.06.25 | ₩109,365 | ₩109,753 | ₩107,759 | ₩108,562 | -0.73% | 210.1만 |
|---|
| 2026.06.24 | ₩107,171 | ₩108,121 | ₩106,649 | ₩107,973 | +0.75% | 367.4만 |
|---|
| 2026.06.23 | ₩109,525 | ₩111,505 | ₩109,391 | ₩110,020 | +0.45% | 424.4만 |
|---|
| 2026.06.22 | ₩114,555 | ₩115,598 | ₩114,314 | ₩114,742 | +0.16% | 367.1만 |
|---|
| 2026.06.18 | ₩117,631 | ₩119,103 | ₩116,668 | ₩117,538 | -0.08% | 378.4만 |
|---|
| 2026.06.17 | ₩123,383 | ₩125,229 | ₩120,654 | ₩120,868 | -2.04% | 328.7만 |
|---|
| 2026.06.16 | ₩124,012 | ₩125,510 | ₩123,557 | ₩123,744 | -0.22% | 205.2만 |
|---|
| 2026.06.15 | ₩124,319 | ₩124,614 | ₩122,607 | ₩123,236 | -0.87% | 266.8만 |
|---|
| 2026.06.12 | ₩118,889 | ₩121,617 | ₩117,792 | ₩121,484 | +2.18% | 306.5만 |
|---|
| 2026.06.11 | ₩114,448 | ₩118,032 | ₩113,485 | ₩117,711 | +2.85% | 345.3만 |
|---|
| 2026.06.10 | ₩112,414 | ₩114,207 | ₩110,903 | ₩110,956 | -1.30% | 239.1만 |
|---|
| 2026.06.09 | ₩114,020 | ₩114,434 | ₩110,502 | ₩113,337 | -0.60% | 518만 |
|---|
| 2026.06.08 | ₩112,468 | ₩113,431 | ₩111,906 | ₩111,960 | -0.45% | 223.3만 |
|---|
| 2026.06.05 | ₩115,638 | ₩115,866 | ₩110,341 | ₩110,649 | -4.31% | 494.8만 |
|---|
| 2026.06.04 | ₩118,661 | ₩120,173 | ₩117,778 | ₩118,755 | +0.08% | 285.4만 |
|---|
| 2026.06.03 | ₩122,580 | ₩122,928 | ₩121,323 | ₩121,524 | -0.86% | 211.3만 |
|---|
| 2026.06.02 | ₩122,901 | ₩125,336 | ₩122,901 | ₩124,600 | +1.38% | 310.7만 |
|---|
| 2026.06.01 | ₩118,648 | ₩122,045 | ₩118,099 | ₩122,019 | +2.84% | 309.7만 |
|---|
| 2026.05.29 | ₩119,196 | ₩119,584 | ₩117,538 | ₩118,929 | -0.22% | 303.1만 |
|---|
| 2026.05.28 | ₩116,374 | ₩118,434 | ₩115,437 | ₩117,444 | +0.92% | 165.4만 |
|---|
| 2026.05.27 | ₩115,705 | ₩117,604 | ₩114,488 | ₩117,484 | +1.54% | 285만 |
|---|
| 2026.05.26 | ₩115,290 | ₩115,839 | ₩114,889 | ₩115,692 | +0.35% | 185.5만 |
|---|
| 2026.05.22 | ₩113,150 | ₩113,779 | ₩111,411 | ₩113,163 | +0.01% | 211.7만 |
|---|
| 2026.05.21 | ₩112,027 | ₩114,314 | ₩111,625 | ₩113,618 | +1.42% | 181.5만 |
|---|
| 2026.05.20 | ₩110,341 | ₩112,040 | ₩109,311 | ₩111,759 | +1.29% | 268.6만 |
|---|
| 2026.05.19 | ₩109,512 | ₩110,742 | ₩108,321 | ₩109,512 | 0.00% | 322.5만 |
|---|
| 2026.05.18 | ₩113,739 | ₩113,872 | ₩111,732 | ₩112,388 | -1.19% | 241.5만 |
|---|
| 2026.05.15 | ₩112,883 | ₩113,846 | ₩112,334 | ₩112,896 | +0.01% | 276.6만 |
|---|
| 2026.05.14 | ₩120,413 | ₩120,480 | ₩118,581 | ₩118,955 | -1.21% | 243.7만 |
|---|
| 2026.05.13 | ₩119,490 | ₩122,326 | ₩119,196 | ₩121,470 | +1.66% | 391.7만 |
|---|
| 2026.05.12 | ₩115,665 | ₩118,621 | ₩114,969 | ₩118,139 | +2.14% | 355.3만 |
|---|
| 2026.05.11 | ₩114,983 | ₩117,618 | ₩114,889 | ₩117,243 | +1.97% | 300.4만 |
|---|
| 2026.05.08 | ₩112,160 | ₩113,444 | ₩111,919 | ₩113,324 | +1.04% | 200만 |
|---|
| 2026.05.07 | ₩113,859 | ₩113,886 | ₩110,368 | ₩110,421 | -3.02% | 211.3만 |
|---|
| 2026.05.06 | ₩110,234 | ₩112,923 | ₩109,926 | ₩112,802 | +2.33% | 363.3만 |
|---|
| 2026.05.05 | ₩105,954 | ₩106,422 | ₩105,124 | ₩105,994 | +0.04% | 144만 |
|---|
| 2026.05.04 | ₩105,646 | ₩105,646 | ₩103,626 | ₩104,161 | -1.41% | 145.9만 |
|---|
| 2026.05.01 | ₩105,793 | ₩106,288 | ₩105,151 | ₩105,753 | -0.04% | 181.5만 |
|---|
| 2026.04.30 | ₩105,098 | ₩106,449 | ₩104,215 | ₩106,074 | +0.93% | 230.2만 |
|---|
| 2026.04.29 | ₩104,389 | ₩104,402 | ₩102,890 | ₩103,078 | -1.26% | 211.8만 |
|---|
| 2026.04.28 | ₩105,405 | ₩105,807 | ₩103,720 | ₩104,496 | -0.86% | 236.7만 |
|---|
| 2026.04.27 | ₩106,676 | ₩107,024 | ₩105,847 | ₩106,796 | +0.11% | 206.2만 |
|---|
| 2026.04.24 | ₩106,917 | ₩107,425 | ₩106,114 | ₩106,770 | -0.14% | 163.3만 |
|---|
| 2026.04.23 | ₩107,010 | ₩108,054 | ₩105,512 | ₩106,796 | -0.20% | 229.6만 |
|---|
| 2026.04.22 | ₩106,863 | ₩107,786 | ₩106,221 | ₩107,759 | +0.84% | 214.2만 |
|---|
| 2026.04.21 | ₩106,301 | ₩106,676 | ₩103,693 | ₩103,920 | -2.24% | 296.7만 |
|---|
| 2026.04.20 | ₩106,408 | ₩106,796 | ₩105,579 | ₩106,462 | +0.05% | 208.1만 |
|---|
| 2026.04.17 | ₩107,412 | ₩108,696 | ₩106,689 | ₩107,612 | +0.19% | 321.9만 |
|---|
| 2026.04.16 | ₩106,984 | ₩107,144 | ₩105,713 | ₩106,301 | -0.64% | 281.6만 |
|---|
| 2026.04.15 | ₩106,743 | ₩106,743 | ₩105,365 | ₩106,301 | -0.41% | 249.5만 |
|---|
| 2026.04.14 | ₩105,914 | ₩106,529 | ₩105,378 | ₩105,900 | -0.01% | 268.2만 |
|---|
| 2026.04.13 | ₩103,091 | ₩104,616 | ₩102,409 | ₩104,469 | +1.34% | 190.1만 |
|---|
| 2026.04.10 | ₩104,683 | ₩104,937 | ₩102,355 | ₩102,743 | -1.85% | 338.2만 |
|---|
| 2026.04.09 | ₩102,717 | ₩103,880 | ₩102,101 | ₩103,305 | +0.57% | 272.9만 |
|---|
| 2026.04.08 | ₩104,375 | ₩104,402 | ₩102,075 | ₩102,944 | -1.37% | 289.3만 |
|---|
| 2026.04.07 | ₩98,409 | ₩98,409 | ₩96,604 | ₩98,062 | -0.35% | 220.9만 |
|---|
| 2026.04.06 | ₩97,553 | ₩98,409 | ₩96,711 | ₩97,366 | -0.19% | 210만 |
|---|
| 2026.04.02 | ₩94,744 | ₩98,503 | ₩94,677 | ₩97,968 | +3.40% | 275.3만 |
|---|
| 2026.04.01 | ₩98,343 | ₩99,185 | ₩97,995 | ₩98,396 | +0.05% | 278.8만 |
|---|
| 2026.03.31 | ₩94,985 | ₩97,326 | ₩94,611 | ₩97,299 | +2.44% | 430.3만 |
|---|
| 2026.03.30 | ₩94,316 | ₩94,851 | ₩92,189 | ₩92,323 | -2.11% | 404.5만 |
|---|
| 2026.03.27 | ₩91,374 | ₩93,955 | ₩91,226 | ₩92,965 | +1.74% | 301.2만 |
|---|
| 2026.03.26 | ₩92,109 | ₩92,912 | ₩91,481 | ₩91,628 | -0.52% | 245.7만 |
|---|
| 2026.03.25 | ₩94,089 | ₩94,771 | ₩93,099 | ₩93,647 | -0.47% | 312.2만 |
|---|
| 2026.03.24 | ₩90,156 | ₩92,390 | ₩90,143 | ₩91,989 | +2.03% | 343.9만 |
|---|
| 2026.03.23 | ₩90,330 | ₩92,230 | ₩90,009 | ₩91,240 | +1.01% | 454.1만 |
|---|
| 2026.03.20 | ₩89,059 | ₩89,822 | ₩86,317 | ₩87,334 | -1.94% | 511.3만 |
|---|
| 2026.03.19 | ₩88,217 | ₩90,397 | ₩86,826 | ₩90,116 | +2.15% | 525.6만 |
|---|
| 2026.03.18 | ₩93,099 | ₩93,260 | ₩91,280 | ₩91,360 | -1.87% | 413.6만 |
|---|
| 2026.03.17 | ₩94,825 | ₩95,306 | ₩94,035 | ₩94,276 | -0.58% | 305.5만 |
|---|
| 2026.03.16 | ₩94,022 | ₩94,584 | ₩92,939 | ₩94,049 | +0.03% | 378.7만 |
|---|
| 2026.03.13 | ₩93,661 | ₩94,383 | ₩91,641 | ₩91,949 | -1.83% | 456.8만 |
|---|
| 2026.03.12 | ₩96,644 | ₩96,751 | ₩94,183 | ₩94,664 | -2.05% | 469.5만 |
|---|
| 2026.03.11 | ₩98,048 | ₩98,610 | ₩96,911 | ₩98,115 | +0.07% | 304.7만 |
|---|
| 2026.03.10 | ₩98,423 | ₩100,108 | ₩98,222 | ₩98,837 | +0.42% | 373.5만 |
|---|
| 2026.03.09 | ₩93,661 | ₩97,660 | ₩92,323 | ₩97,500 | +4.10% | 575.1만 |
|---|
| 2026.03.06 | ₩96,564 | ₩97,353 | ₩95,788 | ₩96,109 | -0.47% | 488.6만 |
|---|
| 2026.03.05 | ₩102,850 | ₩102,850 | ₩99,627 | ₩101,125 | -1.68% | 517만 |
|---|
| 2026.03.04 | ₩105,552 | ₩106,061 | ₩103,987 | ₩104,509 | -0.99% | 344.5만 |
|---|
| 2026.03.03 | ₩104,750 | ₩105,713 | ₩102,262 | ₩104,777 | +0.03% | 573.1만 |
|---|
| 2026.03.02 | ₩109,110 | ₩111,318 | ₩108,254 | ₩111,037 | +1.77% | 399.7만 |
|---|
| 2026.02.27 | ₩109,953 | ₩109,953 | ₩108,455 | ₩109,110 | -0.77% | 374.9만 |
|---|
| 2026.02.26 | ₩108,228 | ₩108,589 | ₩106,408 | ₩108,442 | +0.20% | 426.6만 |
|---|
| 2026.02.25 | ₩109,244 | ₩110,140 | ₩108,321 | ₩109,258 | +0.01% | 512만 |
|---|
| 2026.02.24 | ₩104,375 | ₩107,265 | ₩104,094 | ₩106,542 | +2.08% | 416.8만 |
|---|
| 2026.02.23 | ₩103,011 | ₩104,656 | ₩102,810 | ₩104,349 | +1.30% | 392.2만 |
|---|
| 2026.02.20 | ₩99,974 | ₩103,051 | ₩99,974 | ₩102,757 | +2.78% | 456.3만 |
|---|
| 2026.02.19 | ₩97,687 | ₩100,563 | ₩97,018 | ₩100,416 | +2.79% | 384.1만 |
|---|
| 2026.02.18 | ₩99,814 | ₩101,045 | ₩99,092 | ₩99,694 | -0.12% | 465.5만 |
|---|
| 2026.02.17 | ₩97,313 | ₩99,453 | ₩96,028 | ₩99,373 | +2.12% | 461.7만 |
|---|
| 2026.02.13 | ₩95,774 | ₩98,610 | ₩95,346 | ₩98,155 | +2.49% | 446.9만 |
|---|
| 2026.02.12 | ₩99,466 | ₩100,135 | ₩96,938 | ₩97,326 | -2.15% | 475.7만 |
|---|
| 2026.02.11 | ₩99,533 | ₩100,510 | ₩98,316 | ₩100,496 | +0.97% | 457.8만 |
|---|
| 2026.02.10 | ₩96,644 | ₩97,125 | ₩95,761 | ₩96,778 | +0.14% | 273.4만 |
|---|
| 2026.02.09 | ₩94,597 | ₩96,002 | ₩94,089 | ₩95,868 | +1.34% | 590.4만 |
|---|
| 2026.02.06 | ₩92,564 | ₩93,407 | ₩92,136 | ₩93,153 | +0.64% | 575.1만 |
|---|
| 2026.02.05 | ₩92,992 | ₩94,249 | ₩91,882 | ₩92,430 | -0.60% | 475.6만 |
|---|
| 2026.02.04 | ₩98,289 | ₩98,503 | ₩95,132 | ₩96,604 | -1.71% | 483.2만 |
|---|
| 2026.02.03 | ₩95,881 | ₩97,393 | ₩95,159 | ₩97,299 | +1.48% | 504.4만 |
|---|
| 2026.02.02 | ₩92,671 | ₩93,621 | ₩91,975 | ₩92,818 | +0.16% | 376만 |
|---|
| 2026.01.30 | ₩93,647 | ₩94,838 | ₩90,303 | ₩91,935 | -1.83% | 570.3만 |
|---|
| 2026.01.29 | ₩99,854 | ₩100,296 | ₩94,891 | ₩96,537 | -3.32% | 898.1만 |
|---|
| 2026.01.28 | ₩94,142 | ₩94,945 | ₩93,099 | ₩94,918 | +0.82% | 457.2만 |
|---|
| 2026.01.27 | ₩91,561 | ₩94,356 | ₩91,534 | ₩94,290 | +2.98% | 534.6만 |
|---|
| 2026.01.26 | ₩92,109 | ₩92,430 | ₩90,611 | ₩90,651 | -1.58% | 584.4만 |
|---|
| 2026.01.23 | ₩89,447 | ₩90,370 | ₩88,979 | ₩90,317 | +0.97% | 346.7만 |
|---|
| 2026.01.22 | ₩87,642 | ₩87,642 | ₩85,916 | ₩86,906 | -0.84% | 417만 |
|---|
| 2026.01.21 | ₩88,712 | ₩89,300 | ₩87,093 | ₩87,762 | -1.07% | 446.3만 |
|---|
| 2026.01.20 | ₩86,050 | ₩86,197 | ₩84,886 | ₩86,130 | +0.09% | 400.7만 |
|---|
| 2026.01.16 | ₩86,585 | ₩87,120 | ₩85,702 | ₩86,759 | +0.20% | 377.4만 |
|---|
| 2026.01.15 | ₩88,096 | ₩88,966 | ₩87,655 | ₩88,324 | +0.26% | 345.5만 |
|---|
| 2026.01.14 | ₩86,558 | ₩88,324 | ₩86,478 | ₩88,310 | +2.02% | 487.9만 |
|---|
| 2026.01.13 | ₩86,210 | ₩86,317 | ₩85,461 | ₩85,595 | -0.71% | 337.3만 |
|---|
| 2026.01.12 | ₩83,174 | ₩84,940 | ₩82,933 | ₩84,003 | +1.00% | 487.2만 |
|---|
| 2026.01.09 | ₩83,067 | ₩83,160 | ₩82,117 | ₩82,559 | -0.61% | 606.4만 |
|---|
| 2026.01.08 | ₩84,097 | ₩84,445 | ₩83,321 | ₩84,204 | +0.13% | 415.9만 |
|---|
| 2026.01.07 | ₩85,448 | ₩85,648 | ₩84,618 | ₩85,421 | -0.03% | 258.4만 |
|---|
| 2026.01.06 | ₩85,287 | ₩87,066 | ₩85,207 | ₩86,678 | +1.63% | 405.8만 |
|---|
| 2026.01.05 | ₩83,468 | ₩84,953 | ₩83,455 | ₩84,458 | +1.19% | 494.4만 |
|---|
| 2026.01.02 | ₩82,358 | ₩82,652 | ₩81,783 | ₩82,612 | +0.31% | 205.9만 |
|---|
| 2025.12.31 | ₩81,328 | ₩81,488 | ₩80,619 | ₩80,753 | -0.71% | 344.4만 |
|---|
| 2025.12.30 | ₩82,625 | ₩82,692 | ₩81,368 | ₩81,488 | -1.38% | 217.9만 |
|---|
| 2025.12.29 | ₩81,555 | ₩81,809 | ₩80,766 | ₩80,779 | -0.95% | 254만 |
|---|
| 2025.12.26 | ₩82,211 | ₩82,946 | ₩82,037 | ₩82,786 | +0.70% | 143.6만 |
|---|
| 2025.12.24 | ₩81,716 | ₩81,903 | ₩81,020 | ₩81,422 | -0.36% | 85.5만 |
|---|
| 2025.12.23 | ₩81,836 | ₩81,903 | ₩81,274 | ₩81,702 | -0.16% | 373만 |
|---|
| 2025.12.22 | ₩80,753 | ₩81,676 | ₩80,713 | ₩81,288 | +0.66% | 571.9만 |
|---|
| 2025.12.19 | ₩79,014 | ₩79,749 | ₩78,706 | ₩79,348 | +0.42% | 285.2만 |
|---|
| 2025.12.18 | ₩79,428 | ₩79,776 | ₩79,000 | ₩79,281 | -0.19% | 187.5만 |
|---|
| 2025.12.17 | ₩79,308 | ₩79,415 | ₩78,853 | ₩78,987 | -0.40% | 202.3만 |
|---|
| 2025.12.16 | ₩79,027 | ₩79,081 | ₩78,225 | ₩78,412 | -0.78% | 231.4만 |
|---|
| 2025.12.15 | ₩79,428 | ₩79,428 | ₩78,385 | ₩79,174 | -0.32% | 220.7만 |
|---|
| 2025.12.12 | ₩81,141 | ₩81,582 | ₩79,228 | ₩79,776 | -1.68% | 294만 |
|---|
| 2025.12.11 | ₩80,913 | ₩81,957 | ₩80,900 | ₩81,488 | +0.71% | 385.2만 |
|---|
| 2025.12.10 | ₩80,311 | ₩81,141 | ₩79,950 | ₩80,967 | +0.82% | 331만 |
|---|
| 2025.12.09 | ₩77,476 | ₩79,308 | ₩77,315 | ₩78,934 | +1.88% | 320.3만 |
|---|
| 2025.12.08 | ₩78,720 | ₩78,867 | ₩77,863 | ₩78,037 | -0.87% | 275.9만 |
|---|
| 2025.12.05 | ₩79,482 | ₩80,071 | ₩78,666 | ₩78,720 | -0.96% | 365.2만 |
|---|
| 2025.12.04 | ₩77,569 | ₩78,880 | ₩77,409 | ₩78,880 | +1.69% | 352.3만 |
|---|
| 2025.12.03 | ₩76,298 | ₩77,609 | ₩76,298 | ₩77,476 | +1.54% | 379.2만 |
|---|
| 2025.12.02 | ₩74,506 | ₩75,402 | ₩74,345 | ₩75,268 | +1.02% | 363.5만 |
|---|
| 2025.12.01 | ₩73,904 | ₩74,359 | ₩73,543 | ₩73,797 | -0.14% | 235.5만 |
|---|
| 2025.11.28 | ₩72,580 | ₩73,463 | ₩72,486 | ₩73,208 | +0.87% | 150만 |
|---|
| 2025.11.26 | ₩72,700 | ₩73,489 | ₩72,673 | ₩73,409 | +0.98% | 228.1만 |
|---|
| 2025.11.25 | ₩71,617 | ₩72,179 | ₩71,309 | ₩71,804 | +0.26% | 322.1만 |
|---|
| 2025.11.24 | ₩70,386 | ₩71,028 | ₩70,359 | ₩70,801 | +0.59% | 382.1만 |
|---|
| 2025.11.21 | ₩69,851 | ₩71,175 | ₩69,798 | ₩71,001 | +1.65% | 257.5만 |
|---|
| 2025.11.20 | ₩71,603 | ₩72,045 | ₩69,971 | ₩70,333 | -1.77% | 294.2만 |
|---|
| 2025.11.19 | ₩71,684 | ₩72,125 | ₩71,189 | ₩71,523 | -0.22% | 202.9만 |
|---|
| 2025.11.18 | ₩71,550 | ₩72,446 | ₩71,336 | ₩71,844 | +0.41% | 368.7만 |
|---|
| 2025.11.17 | ₩73,423 | ₩74,024 | ₩72,754 | ₩73,021 | -0.55% | 217.8만 |
|---|
| 2025.11.14 | ₩72,620 | ₩73,958 | ₩72,513 | ₩73,877 | +1.73% | 289.1만 |
|---|
| 2025.11.13 | ₩75,817 | ₩75,924 | ₩74,519 | ₩74,840 | -1.29% | 204.6만 |
|---|
| 2025.11.12 | ₩75,268 | ₩75,723 | ₩75,028 | ₩75,335 | +0.09% | 218.8만 |
|---|
| 2025.11.11 | ₩74,506 | ₩74,988 | ₩74,252 | ₩74,600 | +0.13% | 207.8만 |
|---|
| 2025.11.10 | ₩74,600 | ₩74,881 | ₩73,864 | ₩74,720 | +0.16% | 213.5만 |
|---|
| 2025.11.07 | ₩72,647 | ₩73,984 | ₩72,433 | ₩73,784 | +1.57% | 396.6만 |
|---|
| 2025.11.06 | ₩74,412 | ₩74,814 | ₩73,797 | ₩74,386 | -0.04% | 210.6만 |
|---|
| 2025.11.05 | ₩73,810 | ₩74,573 | ₩73,703 | ₩74,252 | +0.60% | 259.7만 |
|---|
| 2025.11.04 | ₩72,794 | ₩73,342 | ₩72,580 | ₩72,821 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩75,148 | ₩75,175 | ₩74,292 | ₩75,108 | -0.05% | 329.3만 |
|---|
| 2025.10.31 | ₩76,245 | ₩76,660 | ₩75,924 | ₩76,312 | +0.09% | 261.1만 |
|---|
| 2025.10.30 | ₩76,084 | ₩76,807 | ₩75,429 | ₩76,566 | +0.63% | 354만 |
|---|
| 2025.10.29 | ₩78,011 | ₩78,813 | ₩77,168 | ₩77,529 | -0.62% | 373.1만 |
|---|
| 2025.10.28 | ₩75,710 | ₩77,061 | ₩75,469 | ₩76,419 | +0.94% | 281.2만 |
|---|
| 2025.10.27 | ₩75,603 | ₩75,737 | ₩75,095 | ₩75,416 | -0.25% | 279.6만 |
|---|
| 2025.10.24 | ₩74,747 | ₩74,894 | ₩74,078 | ₩74,399 | -0.47% | 257만 |
|---|
| 2025.10.23 | ₩74,947 | ₩75,068 | ₩73,931 | ₩73,958 | -1.32% | 324.2만 |
|---|
| 2025.10.22 | ₩74,573 | ₩74,733 | ₩73,690 | ₩74,626 | +0.07% | 286.5만 |
|---|
| 2025.10.21 | ₩75,255 | ₩75,563 | ₩74,493 | ₩74,867 | -0.52% | 304.8만 |
|---|
| 2025.10.20 | ₩75,081 | ₩76,419 | ₩74,867 | ₩75,977 | +1.19% | 395.7만 |
|---|
| 2025.10.17 | ₩75,148 | ₩75,175 | ₩74,011 | ₩74,359 | -1.05% | 334만 |
|---|
| 2025.10.16 | ₩76,686 | ₩76,767 | ₩74,559 | ₩75,282 | -1.83% | 318만 |
|---|
| 2025.10.15 | ₩75,911 | ₩76,218 | ₩75,309 | ₩75,830 | -0.11% | 367.1만 |
|---|
| 2025.10.14 | ₩73,623 | ₩76,419 | ₩73,356 | ₩75,469 | +2.51% | 444.9만 |
|---|
| 2025.10.13 | ₩74,680 | ₩75,081 | ₩73,931 | ₩74,519 | -0.21% | 526.1만 |
|---|
| 2025.10.10 | ₩74,840 | ₩74,961 | ₩71,523 | ₩71,724 | -4.16% | 583.3만 |
|---|