시장 데이터를 불러오는 중
전체 종목
바이두 ADR 과거 주가
Baidu, Inc. - American Depositary Shares, each representing 8 ordinary share · BIDU · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baidu, Inc. - American Depositary Shares, each representing 8 ordinary share · BIDU · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,700 | ₩115,484 | ₩112,700 | ₩114,213 | +1.34% | 215.9만 |
| 2026.10.08 | ₩112,767 | ₩113,597 | ₩110,906 | ₩112,325 | -0.39% | 257.9만 |
| 2026.10.07 | ₩114,748 | ₩115,083 | ₩113,423 | ₩114,172 | -0.50% | 198.1만 |
| 2026.10.06 | ₩117,693 | ₩117,773 | ₩115,738 | ₩116,515 | -1.00% | 193.8만 |
| 2026.10.05 | ₩114,386 | ₩116,956 | ₩113,784 | ₩116,434 | +1.79% | 231.3만 |
| 2026.10.02 | ₩113,824 | ₩114,453 | ₩112,365 | ₩112,861 | -0.85% | 274.2만 |
| 2026.10.01 | ₩116,541 | ₩117,826 | ₩114,199 | ₩114,560 | -1.70% | 223.1만 |
| 2026.09.30 | ₩117,090 | ₩117,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,207 |
| ₩116,274 |
| -0.70% |
| 164.9만 |
| 2026.09.29 | ₩116,287 | ₩116,515 | ₩114,882 | ₩116,060 | -0.20% | 238만 |
|---|
| 2026.09.28 | ₩116,756 | ₩117,184 | ₩115,497 | ₩116,408 | -0.30% | 220.3만 |
|---|
| 2026.09.25 | ₩117,157 | ₩117,840 | ₩116,662 | ₩116,889 | -0.23% | 223.6만 |
|---|
| 2026.09.24 | ₩118,174 | ₩118,509 | ₩116,033 | ₩117,893 | -0.24% | 302.3만 |
|---|
| 2026.09.23 | ₩121,025 | ₩121,025 | ₩119,192 | ₩120,169 | -0.71% | 254.1만 |
|---|
| 2026.09.22 | ₩123,809 | ₩125,590 | ₩122,779 | ₩123,716 | -0.08% | 250.4만 |
|---|
| 2026.09.21 | ₩121,802 | ₩124,090 | ₩120,892 | ₩123,421 | +1.33% | 256.2만 |
|---|
| 2026.09.18 | ₩120,048 | ₩121,320 | ₩119,888 | ₩120,370 | +0.27% | 250만 |
|---|
| 2026.09.17 | ₩119,446 | ₩121,066 | ₩118,723 | ₩120,503 | +0.89% | 200.6만 |
|---|
| 2026.09.16 | ₩119,968 | ₩120,129 | ₩118,094 | ₩118,522 | -1.20% | 234.6만 |
|---|
| 2026.09.15 | ₩122,217 | ₩122,846 | ₩120,597 | ₩120,985 | -1.01% | 182.5만 |
|---|
| 2026.09.14 | ₩121,454 | ₩124,050 | ₩121,360 | ₩123,006 | +1.28% | 170.3만 |
|---|
| 2026.09.11 | ₩122,324 | ₩124,358 | ₩122,136 | ₩122,337 | +0.01% | 248.1만 |
|---|
| 2026.09.10 | ₩120,878 | ₩122,096 | ₩120,222 | ₩121,253 | +0.31% | 247.1만 |
|---|
| 2026.09.09 | ₩125,616 | ₩125,978 | ₩122,886 | ₩123,180 | -1.94% | 304.1만 |
|---|
| 2026.09.08 | ₩122,819 | ₩123,970 | ₩121,186 | ₩123,876 | +0.86% | 730.5만 |
|---|
| 2026.09.04 | ₩131,385 | ₩133,366 | ₩130,087 | ₩133,139 | +1.33% | 257.5만 |
|---|
| 2026.09.03 | ₩125,483 | ₩128,173 | ₩125,001 | ₩127,932 | +1.95% | 184.7만 |
|---|
| 2026.09.02 | ₩125,924 | ₩127,544 | ₩125,616 | ₩126,272 | +0.28% | 109.4만 |
|---|
| 2026.09.01 | ₩127,049 | ₩128,507 | ₩126,754 | ₩126,968 | -0.06% | 177.8만 |
|---|
| 2026.08.31 | ₩131,051 | ₩132,376 | ₩127,490 | ₩127,530 | -2.69% | 338.6만 |
|---|
| 2026.08.28 | ₩131,211 | ₩131,573 | ₩129,029 | ₩129,993 | -0.93% | 206.8만 |
|---|
| 2026.08.27 | ₩128,909 | ₩130,007 | ₩127,932 | ₩129,752 | +0.65% | 383.8만 |
|---|
| 2026.08.26 | ₩124,452 | ₩125,603 | ₩124,184 | ₩124,827 | +0.30% | 160.6만 |
|---|
| 2026.08.25 | ₩123,140 | ₩125,108 | ₩122,872 | ₩125,054 | +1.55% | 167만 |
|---|
| 2026.08.24 | ₩122,886 | ₩124,800 | ₩122,846 | ₩123,381 | +0.40% | 221.9만 |
|---|
| 2026.08.21 | ₩127,115 | ₩127,450 | ₩123,836 | ₩124,760 | -1.85% | 350.4만 |
|---|
| 2026.08.20 | ₩124,880 | ₩126,031 | ₩122,203 | ₩123,100 | -1.43% | 433.1만 |
|---|
| 2026.08.19 | ₩122,819 | ₩124,532 | ₩120,651 | ₩124,305 | +1.21% | 460.6만 |
|---|
| 2026.08.18 | ₩126,286 | ₩130,421 | ₩119,928 | ₩121,628 | -3.69% | 1626.3만 |
|---|
| 2026.08.17 | ₩137,636 | ₩139,577 | ₩136,311 | ₩139,363 | +1.25% | 373.7만 |
|---|
| 2026.08.14 | ₩139,095 | ₩140,554 | ₩137,609 | ₩138,760 | -0.24% | 274.8만 |
|---|
| 2026.08.13 | ₩139,577 | ₩140,902 | ₩138,881 | ₩140,112 | +0.38% | 197.6만 |
|---|
| 2026.08.12 | ₩140,206 | ₩140,540 | ₩138,466 | ₩140,326 | +0.09% | 194.1만 |
|---|
| 2026.08.11 | ₩143,217 | ₩143,217 | ₩140,581 | ₩141,799 | -0.99% | 201.7만 |
|---|
| 2026.08.10 | ₩146,390 | ₩147,099 | ₩144,061 | ₩146,564 | +0.12% | 211만 |
|---|
| 2026.08.07 | ₩147,233 | ₩147,808 | ₩145,145 | ₩146,845 | -0.26% | 165.8만 |
|---|
| 2026.08.06 | ₩145,707 | ₩146,898 | ₩144,047 | ₩146,336 | +0.43% | 152.7만 |
|---|
| 2026.08.05 | ₩153,136 | ₩153,189 | ₩148,625 | ₩148,719 | -2.88% | 166.4만 |
|---|
| 2026.08.04 | ₩149,629 | ₩151,757 | ₩149,307 | ₩150,686 | +0.71% | 202.4만 |
|---|
| 2026.08.03 | ₩148,946 | ₩152,506 | ₩148,344 | ₩151,329 | +1.60% | 236.2만 |
|---|
| 2026.07.31 | ₩147,219 | ₩148,852 | ₩144,248 | ₩148,719 | +1.02% | 286.9만 |
|---|
| 2026.07.30 | ₩139,617 | ₩144,449 | ₩137,783 | ₩143,860 | +3.04% | 229.1만 |
|---|
| 2026.07.29 | ₩139,537 | ₩144,382 | ₩139,135 | ₩140,902 | +0.98% | 183.2만 |
|---|
| 2026.07.28 | ₩139,095 | ₩140,755 | ₩137,355 | ₩140,433 | +0.96% | 191.5만 |
|---|
| 2026.07.27 | ₩142,414 | ₩143,258 | ₩140,326 | ₩140,929 | -1.04% | 231.6만 |
|---|
| 2026.07.24 | ₩142,240 | ₩142,829 | ₩140,808 | ₩140,995 | -0.88% | 128.4만 |
|---|
| 2026.07.23 | ₩143,753 | ₩144,837 | ₩141,223 | ₩143,739 | -0.01% | 112.8만 |
|---|
| 2026.07.22 | ₩143,552 | ₩144,890 | ₩142,615 | ₩143,913 | +0.25% | 122.2만 |
|---|
| 2026.07.21 | ₩145,908 | ₩146,216 | ₩144,328 | ₩144,850 | -0.72% | 138.7만 |
|---|
| 2026.07.20 | ₩149,067 | ₩150,766 | ₩146,804 | ₩146,978 | -1.40% | 187.8만 |
|---|
| 2026.07.17 | ₩144,569 | ₩145,881 | ₩143,191 | ₩143,539 | -0.71% | 243만 |
|---|
| 2026.07.16 | ₩152,721 | ₩155,812 | ₩150,914 | ₩151,007 | -1.12% | 271.3만 |
|---|
| 2026.07.15 | ₩149,254 | ₩152,734 | ₩148,304 | ₩149,214 | -0.03% | 282.5만 |
|---|
| 2026.07.14 | ₩147,848 | ₩149,000 | ₩142,106 | ₩146,871 | -0.66% | 394.3만 |
|---|
| 2026.07.13 | ₩152,787 | ₩155,464 | ₩149,776 | ₩151,770 | -0.67% | 279.4만 |
|---|
| 2026.07.10 | ₩158,248 | ₩159,868 | ₩156,669 | ₩157,312 | -0.59% | 130.9만 |
|---|
| 2026.07.09 | ₩155,157 | ₩158,369 | ₩154,768 | ₩157,285 | +1.37% | 146.8만 |
|---|
| 2026.07.08 | ₩157,619 | ₩160,390 | ₩155,839 | ₩157,432 | -0.12% | 323.3만 |
|---|
| 2026.07.07 | ₩150,967 | ₩153,791 | ₩148,799 | ₩150,030 | -0.62% | 190.6만 |
|---|
| 2026.07.06 | ₩151,248 | ₩153,751 | ₩150,766 | ₩153,109 | +1.23% | 158.6만 |
|---|
| 2026.07.02 | ₩152,091 | ₩154,461 | ₩148,719 | ₩151,650 | -0.29% | 315.9만 |
|---|
| 2026.07.01 | ₩153,564 | ₩160,457 | ₩153,564 | ₩157,860 | +2.80% | 417.9만 |
|---|
| 2026.06.30 | ₩151,369 | ₩154,996 | ₩149,160 | ₩152,975 | +1.06% | 262.8만 |
|---|
| 2026.06.29 | ₩146,175 | ₩150,258 | ₩144,757 | ₩150,151 | +2.72% | 422.2만 |
|---|
| 2026.06.26 | ₩134,276 | ₩140,045 | ₩134,276 | ₩139,496 | +3.89% | 166.7만 |
|---|
| 2026.06.25 | ₩143,338 | ₩143,485 | ₩138,319 | ₩139,189 | -2.89% | 214.5만 |
|---|
| 2026.06.24 | ₩145,225 | ₩147,086 | ₩143,164 | ₩144,315 | -0.63% | 148.7만 |
|---|
| 2026.06.23 | ₩144,837 | ₩148,183 | ₩144,770 | ₩147,420 | +1.78% | 166.9만 |
|---|
| 2026.06.22 | ₩148,250 | ₩151,583 | ₩145,854 | ₩149,562 | +0.88% | 278.4만 |
|---|
| 2026.06.18 | ₩150,780 | ₩152,065 | ₩148,478 | ₩149,589 | -0.79% | 213.5만 |
|---|
| 2026.06.17 | ₩152,051 | ₩153,765 | ₩148,973 | ₩149,388 | -1.75% | 158.9만 |
|---|
| 2026.06.16 | ₩150,218 | ₩152,921 | ₩149,749 | ₩150,873 | +0.44% | 227.7만 |
|---|
| 2026.06.15 | ₩157,834 | ₩158,971 | ₩155,853 | ₩156,268 | -0.99% | 169.2만 |
|---|
| 2026.06.12 | ₩156,375 | ₩157,111 | ₩153,457 | ₩154,956 | -0.91% | 157.8만 |
|---|
| 2026.06.11 | ₩154,072 | ₩155,812 | ₩150,900 | ₩155,411 | +0.87% | 237.6만 |
|---|
| 2026.06.10 | ₩157,954 | ₩163,589 | ₩156,937 | ₩157,245 | -0.45% | 233만 |
|---|
| 2026.06.09 | ₩161,180 | ₩164,406 | ₩157,312 | ₩162,103 | +0.57% | 246.7만 |
|---|
| 2026.06.08 | ₩162,451 | ₩163,964 | ₩158,115 | ₩159,413 | -1.87% | 278.3만 |
|---|
| 2026.06.05 | ₩171,995 | ₩173,173 | ₩161,166 | ₩162,839 | -5.32% | 456만 |
|---|
| 2026.06.04 | ₩176,746 | ₩181,739 | ₩176,532 | ₩180,427 | +2.08% | 286만 |
|---|
| 2026.06.03 | ₩179,811 | ₩183,318 | ₩177,456 | ₩177,590 | -1.24% | 189.9만 |
|---|
| 2026.06.02 | ₩183,492 | ₩187,253 | ₩180,655 | ₩182,997 | -0.27% | 235.7만 |
|---|
| 2026.06.01 | ₩175,341 | ₩178,473 | ₩173,748 | ₩177,215 | +1.07% | 198.6만 |
|---|
| 2026.05.29 | ₩178,312 | ₩185,567 | ₩176,331 | ₩181,110 | +1.57% | 281.2만 |
|---|
| 2026.05.28 | ₩170,121 | ₩177,871 | ₩168,876 | ₩176,746 | +3.89% | 238.4만 |
|---|
| 2026.05.27 | ₩173,601 | ₩176,786 | ₩171,192 | ₩173,882 | +0.16% | 271.3만 |
|---|
| 2026.05.26 | ₩172,035 | ₩173,400 | ₩167,109 | ₩169,759 | -1.32% | 262.6만 |
|---|
| 2026.05.22 | ₩170,723 | ₩173,025 | ₩169,411 | ₩171,044 | +0.19% | 368.4만 |
|---|
| 2026.05.21 | ₩174,792 | ₩177,242 | ₩173,654 | ₩175,582 | +0.45% | 209.5만 |
|---|
| 2026.05.20 | ₩182,903 | ₩183,184 | ₩179,048 | ₩180,989 | -1.05% | 223.3만 |
|---|
| 2026.05.19 | ₩185,714 | ₩187,708 | ₩183,519 | ₩184,282 | -0.77% | 185.4만 |
|---|
| 2026.05.18 | ₩191,724 | ₩191,884 | ₩178,286 | ₩184,322 | -3.86% | 391.9만 |
|---|
| 2026.05.15 | ₩184,443 | ₩185,179 | ₩180,762 | ₩181,137 | -1.79% | 466.5만 |
|---|
| 2026.05.14 | ₩192,714 | ₩193,772 | ₩188,257 | ₩191,791 | -0.48% | 298.9만 |
|---|
| 2026.05.13 | ₩187,334 | ₩203,944 | ₩187,334 | ₩201,441 | +7.53% | 506.4만 |
|---|
| 2026.05.12 | ₩190,278 | ₩190,948 | ₩183,573 | ₩187,307 | -1.56% | 311.8만 |
|---|
| 2026.05.11 | ₩192,072 | ₩200,665 | ₩192,072 | ₩195,124 | +1.59% | 393.8만 |
|---|
| 2026.05.08 | ₩197,171 | ₩199,942 | ₩185,313 | ₩188,793 | -4.25% | 521.6만 |
|---|
| 2026.05.07 | ₩188,471 | ₩188,471 | ₩183,626 | ₩187,213 | -0.67% | 238.7만 |
|---|
| 2026.05.06 | ₩180,414 | ₩189,127 | ₩178,834 | ₩188,177 | +4.30% | 457.8만 |
|---|
| 2026.05.05 | ₩172,369 | ₩172,865 | ₩167,819 | ₩168,970 | -1.97% | 142.1만 |
|---|
| 2026.05.04 | ₩168,488 | ₩173,239 | ₩168,474 | ₩170,629 | +1.27% | 143.6만 |
|---|
| 2026.05.01 | ₩168,381 | ₩171,044 | ₩168,180 | ₩168,488 | +0.06% | 92.1만 |
|---|
| 2026.04.30 | ₩162,157 | ₩169,786 | ₩162,157 | ₩169,358 | +4.44% | 161.6만 |
|---|
| 2026.04.29 | ₩164,231 | ₩164,365 | ₩159,279 | ₩161,969 | -1.38% | 182.2만 |
|---|
| 2026.04.28 | ₩167,765 | ₩170,656 | ₩165,824 | ₩168,327 | +0.34% | 181.8만 |
|---|
| 2026.04.27 | ₩172,329 | ₩174,457 | ₩167,564 | ₩171,339 | -0.57% | 204.5만 |
|---|
| 2026.04.24 | ₩165,905 | ₩172,677 | ₩163,254 | ₩172,276 | +3.84% | 352.5만 |
|---|
| 2026.04.23 | ₩164,673 | ₩166,079 | ₩161,046 | ₩162,665 | -1.22% | 155.6만 |
|---|
| 2026.04.22 | ₩166,105 | ₩166,427 | ₩164,111 | ₩165,021 | -0.65% | 93.9만 |
|---|
| 2026.04.21 | ₩171,419 | ₩171,834 | ₩164,780 | ₩165,289 | -3.58% | 197.9만 |
|---|
| 2026.04.20 | ₩166,627 | ₩171,058 | ₩165,168 | ₩170,991 | +2.62% | 213.3만 |
|---|
| 2026.04.17 | ₩171,058 | ₩171,312 | ₩168,073 | ₩168,822 | -1.31% | 262.2만 |
|---|
| 2026.04.16 | ₩169,947 | ₩170,295 | ₩164,579 | ₩167,350 | -1.53% | 294만 |
|---|
| 2026.04.15 | ₩157,994 | ₩162,425 | ₩157,204 | ₩161,876 | +2.46% | 193.7만 |
|---|
| 2026.04.14 | ₩152,988 | ₩159,707 | ₩152,547 | ₩158,248 | +3.44% | 216.3만 |
|---|
| 2026.04.13 | ₩146,564 | ₩150,378 | ₩146,550 | ₩149,923 | +2.29% | 205.5만 |
|---|
| 2026.04.10 | ₩148,170 | ₩149,053 | ₩144,716 | ₩145,105 | -2.07% | 259만 |
|---|
| 2026.04.09 | ₩149,709 | ₩149,709 | ₩143,900 | ₩144,864 | -3.24% | 340.7만 |
|---|
| 2026.04.08 | ₩153,832 | ₩155,906 | ₩151,489 | ₩151,931 | -1.24% | 201.7만 |
|---|
| 2026.04.07 | ₩148,330 | ₩148,692 | ₩145,667 | ₩148,049 | -0.19% | 72.8만 |
|---|
| 2026.04.06 | ₩147,835 | ₩149,669 | ₩147,835 | ₩148,946 | +0.75% | 87.1만 |
|---|
| 2026.04.02 | ₩145,372 | ₩149,829 | ₩145,225 | ₩148,518 | +2.16% | 95.5만 |
|---|
| 2026.04.01 | ₩149,709 | ₩151,503 | ₩148,745 | ₩149,776 | +0.04% | 116.4만 |
|---|
| 2026.03.31 | ₩144,221 | ₩149,535 | ₩143,887 | ₩149,133 | +3.41% | 163.6만 |
|---|
| 2026.03.30 | ₩144,663 | ₩144,957 | ₩141,571 | ₩142,682 | -1.37% | 154.8만 |
|---|
| 2026.03.27 | ₩145,868 | ₩146,671 | ₩144,168 | ₩144,716 | -0.79% | 132.8만 |
|---|
| 2026.03.26 | ₩149,696 | ₩151,141 | ₩146,363 | ₩147,112 | -1.73% | 196.5만 |
|---|
| 2026.03.25 | ₩153,724 | ₩155,157 | ₩152,426 | ₩154,728 | +0.65% | 147.9만 |
|---|
| 2026.03.24 | ₩152,051 | ₩153,136 | ₩149,642 | ₩150,619 | -0.94% | 135.8만 |
|---|
| 2026.03.23 | ₩153,055 | ₩155,585 | ₩151,958 | ₩153,296 | +0.16% | 155.3만 |
|---|
| 2026.03.20 | ₩156,870 | ₩157,793 | ₩152,225 | ₩152,935 | -2.51% | 215만 |
|---|
| 2026.03.19 | ₩157,111 | ₩160,939 | ₩155,893 | ₩159,293 | +1.39% | 171.7만 |
|---|
| 2026.03.18 | ₩163,616 | ₩168,300 | ₩162,933 | ₩163,121 | -0.30% | 277.5만 |
|---|
| 2026.03.17 | ₩163,589 | ₩163,750 | ₩161,247 | ₩161,541 | -1.25% | 143.2만 |
|---|
| 2026.03.16 | ₩168,635 | ₩169,599 | ₩162,411 | ₩163,027 | -3.33% | 278.9만 |
|---|
| 2026.03.13 | ₩167,484 | ₩171,459 | ₩166,012 | ₩166,065 | -0.85% | 298.3만 |
|---|
| 2026.03.12 | ₩164,124 | ₩167,778 | ₩163,388 | ₩164,847 | +0.44% | 196만 |
|---|
| 2026.03.11 | ₩167,591 | ₩168,153 | ₩164,901 | ₩167,511 | -0.05% | 190.4만 |
|---|
| 2026.03.10 | ₩166,467 | ₩171,607 | ₩166,119 | ₩167,979 | +0.91% | 353.1만 |
|---|
| 2026.03.09 | ₩159,132 | ₩164,539 | ₩158,128 | ₩163,937 | +3.02% | 254.3만 |
|---|
| 2026.03.06 | ₩159,547 | ₩161,836 | ₩158,409 | ₩159,346 | -0.13% | 260.5만 |
|---|
| 2026.03.05 | ₩157,138 | ₩160,618 | ₩155,973 | ₩157,847 | +0.45% | 251.3만 |
|---|
| 2026.03.04 | ₩160,631 | ₩161,568 | ₩158,356 | ₩159,252 | -0.86% | 256.5만 |
|---|
| 2026.03.03 | ₩157,606 | ₩159,413 | ₩154,728 | ₩158,891 | +0.82% | 344.3만 |
|---|
| 2026.03.02 | ₩159,614 | ₩166,079 | ₩159,574 | ₩165,383 | +3.61% | 188.7만 |
|---|
| 2026.02.27 | ₩168,635 | ₩168,943 | ₩165,811 | ₩166,560 | -1.23% | 170.2만 |
|---|
| 2026.02.26 | ₩172,932 | ₩173,199 | ₩164,593 | ₩167,511 | -3.13% | 528만 |
|---|
| 2026.02.25 | ₩177,750 | ₩179,196 | ₩176,090 | ₩177,549 | -0.11% | 181.8만 |
|---|
| 2026.02.24 | ₩176,679 | ₩179,249 | ₩174,698 | ₩178,861 | +1.23% | 166.8만 |
|---|
| 2026.02.23 | ₩181,699 | ₩182,783 | ₩178,834 | ₩179,276 | -1.33% | 145.8만 |
|---|
| 2026.02.20 | ₩176,827 | ₩182,877 | ₩175,475 | ₩181,846 | +2.84% | 227만 |
|---|
| 2026.02.19 | ₩183,733 | ₩184,643 | ₩181,592 | ₩183,519 | -0.12% | 188.4만 |
|---|
| 2026.02.18 | ₩184,844 | ₩187,120 | ₩184,443 | ₩184,536 | -0.17% | 147.3만 |
|---|
| 2026.02.17 | ₩184,001 | ₩187,227 | ₩182,796 | ₩183,813 | -0.10% | 194.3만 |
|---|
| 2026.02.13 | ₩179,303 | ₩184,791 | ₩176,010 | ₩183,385 | +2.28% | 408.5만 |
|---|
| 2026.02.12 | ₩193,103 | ₩193,558 | ₩182,703 | ₩185,219 | -4.08% | 333.5만 |
|---|
| 2026.02.11 | ₩196,757 | ₩198,175 | ₩191,162 | ₩194,240 | -1.28% | 155.1만 |
|---|
| 2026.02.10 | ₩196,757 | ₩200,210 | ₩195,338 | ₩197,640 | +0.45% | 169만 |
|---|
| 2026.02.09 | ₩193,745 | ₩196,757 | ₩191,001 | ₩196,716 | +1.53% | 178.8만 |
|---|
| 2026.02.06 | ₩190,666 | ₩195,592 | ₩189,020 | ₩195,324 | +2.44% | 298.8만 |
|---|
| 2026.02.05 | ₩188,485 | ₩190,559 | ₩184,817 | ₩185,995 | -1.32% | 306.8만 |
|---|
| 2026.02.04 | ₩188,418 | ₩189,382 | ₩182,448 | ₩184,643 | -2.00% | 328.9만 |
|---|
| 2026.02.03 | ₩195,646 | ₩197,332 | ₩190,064 | ₩193,892 | -0.90% | 240.6만 |
|---|
| 2026.02.02 | ₩200,799 | ₩202,070 | ₩197,279 | ₩198,858 | -0.97% | 270.8만 |
|---|
| 2026.01.30 | ₩208,816 | ₩210,677 | ₩204,172 | ₩205,028 | -1.81% | 212.6만 |
|---|
| 2026.01.29 | ₩212,430 | ₩216,740 | ₩205,028 | ₩210,824 | -0.76% | 208만 |
|---|
| 2026.01.28 | ₩214,291 | ₩214,799 | ₩208,816 | ₩211,038 | -1.52% | 182만 |
|---|
| 2026.01.27 | ₩213,314 | ₩216,553 | ₩210,382 | ₩210,998 | -1.09% | 203.7만 |
|---|
| 2026.01.26 | ₩211,480 | ₩212,952 | ₩207,745 | ₩208,910 | -1.22% | 304.6만 |
|---|
| 2026.01.23 | ₩218,507 | ₩219,176 | ₩215,415 | ₩216,084 | -1.11% | 221.5만 |
|---|
| 2026.01.22 | ₩219,993 | ₩221,251 | ₩214,558 | ₩217,530 | -1.12% | 316.8만 |
|---|
| 2026.01.21 | ₩212,162 | ₩219,082 | ₩211,507 | ₩217,209 | +2.38% | 576.3만 |
|---|
| 2026.01.20 | ₩202,003 | ₩208,027 | ₩200,424 | ₩200,799 | -0.60% | 402.9만 |
|---|
| 2026.01.16 | ₩198,978 | ₩200,317 | ₩194,936 | ₩200,143 | +0.59% | 329.3만 |
|---|
| 2026.01.15 | ₩201,133 | ₩202,284 | ₩197,961 | ₩199,969 | -0.58% | 310.5만 |
|---|
| 2026.01.14 | ₩200,839 | ₩206,514 | ₩200,464 | ₩201,441 | +0.30% | 538.1만 |
|---|
| 2026.01.13 | ₩197,787 | ₩200,772 | ₩194,990 | ₩199,902 | +1.07% | 345.7만 |
|---|
| 2026.01.12 | ₩198,965 | ₩204,975 | ₩197,520 | ₩203,797 | +2.43% | 487만 |
|---|
| 2026.01.09 | ₩190,064 | ₩193,946 | ₩189,475 | ₩192,125 | +1.08% | 309.3만 |
|---|
| 2026.01.08 | ₩192,754 | ₩193,558 | ₩187,668 | ₩189,074 | -1.91% | 393.4만 |
|---|
| 2026.01.07 | ₩195,699 | ₩200,504 | ₩193,946 | ₩196,502 | +0.41% | 383.6만 |
|---|
| 2026.01.06 | ₩200,344 | ₩202,686 | ₩195,887 | ₩195,980 | -2.18% | 352.8만 |
|---|
| 2026.01.05 | ₩193,638 | ₩200,772 | ₩192,473 | ₩200,344 | +3.46% | 575.7만 |
|---|
| 2026.01.02 | ₩193,464 | ₩202,218 | ₩192,072 | ₩201,174 | +3.99% | 1199.1만 |
|---|
| 2025.12.31 | ₩176,813 | ₩177,081 | ₩173,065 | ₩174,886 | -1.09% | 236.3만 |
|---|
| 2025.12.30 | ₩177,710 | ₩180,869 | ₩176,840 | ₩177,188 | -0.29% | 512.6만 |
|---|
| 2025.12.29 | ₩162,799 | ₩169,987 | ₩162,425 | ₩169,733 | +4.26% | 234.3만 |
|---|
| 2025.12.26 | ₩165,383 | ₩167,176 | ₩164,794 | ₩167,042 | +1.00% | 101.5만 |
|---|
| 2025.12.24 | ₩165,102 | ₩166,186 | ₩164,579 | ₩165,115 | +0.01% | 47.7만 |
|---|
| 2025.12.23 | ₩164,941 | ₩165,824 | ₩163,027 | ₩165,744 | +0.49% | 100.8만 |
|---|
| 2025.12.22 | ₩166,253 | ₩167,109 | ₩163,562 | ₩166,520 | +0.16% | 191.5만 |
|---|
| 2025.12.19 | ₩163,843 | ₩167,805 | ₩163,776 | ₩165,731 | +1.15% | 234만 |
|---|
| 2025.12.18 | ₩162,799 | ₩163,348 | ₩160,685 | ₩161,273 | -0.94% | 166.2만 |
|---|
| 2025.12.17 | ₩163,964 | ₩164,847 | ₩159,855 | ₩159,948 | -2.45% | 248.4만 |
|---|
| 2025.12.16 | ₩159,948 | ₩160,363 | ₩157,967 | ₩159,694 | -0.16% | 176.5만 |
|---|
| 2025.12.15 | ₩163,134 | ₩163,857 | ₩158,141 | ₩159,052 | -2.50% | 299.9만 |
|---|
| 2025.12.12 | ₩172,677 | ₩172,851 | ₩166,815 | ₩167,323 | -3.10% | 314.7만 |
|---|
| 2025.12.11 | ₩169,826 | ₩172,557 | ₩168,943 | ₩171,740 | +1.13% | 224.5만 |
|---|
| 2025.12.10 | ₩169,050 | ₩169,599 | ₩166,868 | ₩168,742 | -0.18% | 187.1만 |
|---|
| 2025.12.09 | ₩168,100 | ₩170,308 | ₩165,276 | ₩165,891 | -1.31% | 539만 |
|---|
| 2025.12.08 | ₩172,664 | ₩175,662 | ₩172,035 | ₩174,083 | +0.82% | 419.7만 |
|---|
| 2025.12.05 | ₩168,381 | ₩169,826 | ₩164,138 | ₩168,193 | -0.11% | 507.9만 |
|---|
| 2025.12.04 | ₩158,864 | ₩160,310 | ₩157,231 | ₩158,904 | +0.03% | 139.7만 |
|---|
| 2025.12.03 | ₩156,910 | ₩158,342 | ₩156,549 | ₩156,977 | +0.04% | 115.9만 |
|---|
| 2025.12.02 | ₩158,422 | ₩159,480 | ₩156,468 | ₩159,266 | +0.53% | 130.9만 |
|---|
| 2025.12.01 | ₩158,115 | ₩160,885 | ₩156,964 | ₩160,229 | +1.34% | 238만 |
|---|
| 2025.11.28 | ₩156,602 | ₩158,208 | ₩156,308 | ₩156,455 | -0.09% | 116.1만 |
|---|
| 2025.11.26 | ₩157,271 | ₩158,476 | ₩152,051 | ₩155,719 | -0.99% | 278.9만 |
|---|
| 2025.11.25 | ₩161,140 | ₩161,193 | ₩157,271 | ₩157,780 | -2.08% | 253만 |
|---|
| 2025.11.24 | ₩155,116 | ₩160,618 | ₩154,501 | ₩159,560 | +2.86% | 443.4만 |
|---|
| 2025.11.21 | ₩146,202 | ₩151,235 | ₩145,868 | ₩148,504 | +1.57% | 275.8만 |
|---|
| 2025.11.20 | ₩156,549 | ₩157,097 | ₩147,634 | ₩147,835 | -5.57% | 484.8만 |
|---|
| 2025.11.19 | ₩154,019 | ₩155,946 | ₩151,556 | ₩154,581 | +0.36% | 303.4만 |
|---|
| 2025.11.18 | ₩146,430 | ₩158,021 | ₩144,569 | ₩156,790 | +7.07% | 678.4만 |
|---|
| 2025.11.17 | ₩156,027 | ₩158,275 | ₩152,560 | ₩152,734 | -2.11% | 386.1만 |
|---|
| 2025.11.14 | ₩157,767 | ₩161,006 | ₩154,380 | ₩155,264 | -1.59% | 510.2만 |
|---|
| 2025.11.13 | ₩170,696 | ₩171,192 | ₩159,721 | ₩161,488 | -5.39% | 603.4만 |
|---|
| 2025.11.12 | ₩173,173 | ₩173,440 | ₩169,759 | ₩172,584 | -0.34% | 276.8만 |
|---|
| 2025.11.11 | ₩178,045 | ₩178,700 | ₩174,417 | ₩176,612 | -0.80% | 345만 |
|---|
| 2025.11.10 | ₩174,029 | ₩177,416 | ₩172,691 | ₩177,108 | +1.77% | 426.8만 |
|---|
| 2025.11.07 | ₩168,461 | ₩169,465 | ₩166,320 | ₩168,595 | +0.08% | 304.9만 |
|---|
| 2025.11.06 | ₩170,362 | ₩175,274 | ₩168,515 | ₩170,041 | -0.19% | 530.7만 |
|---|
| 2025.11.05 | ₩167,471 | ₩167,471 | ₩164,687 | ₩165,075 | -1.43% | 365.6만 |
|---|
| 2025.11.04 | ₩164,660 | ₩171,325 | ₩163,295 | ₩167,297 | +1.60% | 574.3만 |
|---|
| 2025.11.03 | ₩162,505 | ₩163,107 | ₩161,153 | ₩162,264 | -0.15% | 184.5만 |
|---|
| 2025.10.31 | ₩162,010 | ₩164,084 | ₩160,658 | ₩161,782 | -0.14% | 267.2만 |
|---|
| 2025.10.30 | ₩164,566 | ₩166,025 | ₩162,759 | ₩163,040 | -0.93% | 327.5만 |
|---|
| 2025.10.29 | ₩172,062 | ₩172,798 | ₩167,430 | ₩170,790 | -0.74% | 320.8만 |
|---|
| 2025.10.28 | ₩169,478 | ₩171,165 | ₩168,501 | ₩169,746 | +0.16% | 242.9만 |
|---|
| 2025.10.27 | ₩172,891 | ₩174,043 | ₩171,513 | ₩172,209 | -0.39% | 508.2만 |
|---|
| 2025.10.24 | ₩163,883 | ₩164,968 | ₩162,732 | ₩164,312 | +0.26% | 282.7만 |
|---|
| 2025.10.23 | ₩160,818 | ₩162,906 | ₩159,306 | ₩161,260 | +0.27% | 367.5만 |
|---|
| 2025.10.22 | ₩159,105 | ₩161,862 | ₩155,839 | ₩156,642 | -1.55% | 390.2만 |
|---|
| 2025.10.21 | ₩160,872 | ₩161,287 | ₩157,419 | ₩159,467 | -0.87% | 277.9만 |
|---|
| 2025.10.20 | ₩161,421 | ₩165,102 | ₩159,694 | ₩163,455 | +1.26% | 527.1만 |
|---|
| 2025.10.17 | ₩157,673 | ₩161,608 | ₩157,579 | ₩160,631 | +1.88% | 387.8만 |
|---|
| 2025.10.16 | ₩162,170 | ₩164,406 | ₩160,671 | ₩161,809 | -0.22% | 265.5만 |
|---|
| 2025.10.15 | ₩165,276 | ₩165,610 | ₩161,260 | ₩162,732 | -1.54% | 433.4만 |
|---|
| 2025.10.14 | ₩160,832 | ₩163,161 | ₩159,413 | ₩160,537 | -0.18% | 761.8만 |
|---|
| 2025.10.13 | ₩169,438 | ₩171,593 | ₩165,195 | ₩168,274 | -0.69% | 524.6만 |
|---|
| 2025.10.10 | ₩172,637 | ₩175,394 | ₩161,033 | ₩162,880 | -5.65% | 978만 |
|---|