시장 데이터를 불러오는 중
전체 종목
베이커 휴즈 과거 주가
Baker Hughes Company - Common Stock · BKR · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baker Hughes Company - Common Stock · BKR · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,949 | ₩76,297 | ₩75,493 | ₩76,043 | +0.12% | 279.9만 |
| 2026.10.08 | ₩74,903 | ₩75,734 | ₩74,541 | ₩75,506 | +0.81% | 582만 |
| 2026.10.07 | ₩76,405 | ₩76,861 | ₩73,629 | ₩74,313 | -2.74% | 546.6만 |
| 2026.10.06 | ₩76,700 | ₩77,263 | ₩75,305 | ₩76,619 | -0.10% | 454.9만 |
| 2026.10.05 | ₩75,104 | ₩77,746 | ₩74,742 | ₩76,955 | +2.46% | 666.4만 |
| 2026.10.02 | ₩74,474 | ₩75,533 | ₩74,165 | ₩75,104 | +0.85% | 422.3만 |
| 2026.10.01 | ₩73,159 | ₩75,198 | ₩72,891 | ₩74,594 | +1.96% | 657.3만 |
| 2026.09.30 | ₩75,359 | ₩75,734 | ₩73,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,629 |
| -2.30% |
| 837.9만 |
| 2026.09.29 | ₩75,989 | ₩76,244 | ₩74,956 | ₩74,997 | -1.31% | 548.6만 |
|---|
| 2026.09.28 | ₩77,867 | ₩78,041 | ₩76,566 | ₩76,606 | -1.62% | 717만 |
|---|
| 2026.09.25 | ₩76,297 | ₩77,652 | ₩76,110 | ₩77,558 | +1.65% | 652.2만 |
|---|
| 2026.09.24 | ₩77,893 | ₩78,376 | ₩76,646 | ₩76,834 | -1.36% | 708.3만 |
|---|
| 2026.09.23 | ₩76,794 | ₩78,001 | ₩76,445 | ₩77,826 | +1.34% | 865.1만 |
|---|
| 2026.09.22 | ₩76,485 | ₩77,196 | ₩75,868 | ₩76,794 | +0.40% | 923.8만 |
|---|
| 2026.09.21 | ₩76,673 | ₩78,054 | ₩75,909 | ₩77,558 | +1.15% | 797.4만 |
|---|
| 2026.09.18 | ₩75,573 | ₩77,209 | ₩75,184 | ₩76,780 | +1.60% | 2104.8만 |
|---|
| 2026.09.17 | ₩76,083 | ₩76,418 | ₩74,983 | ₩75,868 | -0.28% | 939.4만 |
|---|
| 2026.09.16 | ₩75,546 | ₩76,753 | ₩74,353 | ₩75,533 | -0.02% | 954.7만 |
|---|
| 2026.09.15 | ₩76,673 | ₩77,089 | ₩75,144 | ₩76,069 | -0.79% | 856만 |
|---|
| 2026.09.14 | ₩78,416 | ₩79,114 | ₩75,439 | ₩76,150 | -2.89% | 955.5만 |
|---|
| 2026.09.11 | ₩80,455 | ₩80,696 | ₩76,767 | ₩79,208 | -1.55% | 1019.6만 |
|---|
| 2026.09.10 | ₩85,310 | ₩85,404 | ₩79,181 | ₩79,664 | -6.62% | 1119.4만 |
|---|
| 2026.09.09 | ₩85,511 | ₩88,636 | ₩85,122 | ₩85,350 | -0.19% | 692.8만 |
|---|
| 2026.09.08 | ₩85,551 | ₩86,960 | ₩84,975 | ₩85,726 | +0.20% | 589만 |
|---|
| 2026.09.04 | ₩84,492 | ₩85,484 | ₩84,116 | ₩85,162 | +0.79% | 579.2만 |
|---|
| 2026.09.03 | ₩86,316 | ₩87,107 | ₩85,283 | ₩85,350 | -1.12% | 462.5만 |
|---|
| 2026.09.02 | ₩84,519 | ₩87,536 | ₩84,103 | ₩86,678 | +2.55% | 519.3만 |
|---|
| 2026.09.01 | ₩85,659 | ₩86,208 | ₩84,666 | ₩85,377 | -0.33% | 604.6만 |
|---|
| 2026.08.31 | ₩84,653 | ₩85,779 | ₩84,076 | ₩85,229 | +0.68% | 1122.4만 |
|---|
| 2026.08.28 | ₩83,821 | ₩83,982 | ₩82,708 | ₩83,701 | -0.14% | 570.6만 |
|---|
| 2026.08.27 | ₩82,748 | ₩84,613 | ₩81,635 | ₩83,298 | +0.66% | 854.6만 |
|---|
| 2026.08.26 | ₩82,896 | ₩83,727 | ₩81,716 | ₩83,151 | +0.31% | 524.7만 |
|---|
| 2026.08.25 | ₩83,513 | ₩84,519 | ₩82,775 | ₩82,909 | -0.72% | 480.8만 |
|---|
| 2026.08.24 | ₩83,245 | ₩83,781 | ₩81,984 | ₩83,137 | -0.13% | 522.9만 |
|---|
| 2026.08.21 | ₩84,452 | ₩85,900 | ₩83,540 | ₩83,607 | -1.00% | 565.1만 |
|---|
| 2026.08.20 | ₩86,101 | ₩87,281 | ₩84,063 | ₩84,197 | -2.21% | 629.2만 |
|---|
| 2026.08.19 | ₩87,308 | ₩87,416 | ₩85,793 | ₩86,477 | -0.95% | 481.2만 |
|---|
| 2026.08.18 | ₩87,241 | ₩87,442 | ₩86,048 | ₩86,423 | -0.94% | 635만 |
|---|
| 2026.08.17 | ₩87,523 | ₩87,764 | ₩85,967 | ₩87,040 | -0.55% | 589.5만 |
|---|
| 2026.08.14 | ₩85,216 | ₩87,402 | ₩85,122 | ₩86,933 | +2.01% | 669.3만 |
|---|
| 2026.08.13 | ₩85,779 | ₩85,873 | ₩83,821 | ₩85,082 | -0.81% | 787.1만 |
|---|
| 2026.08.12 | ₩86,919 | ₩87,308 | ₩86,155 | ₩86,208 | -0.82% | 749.9만 |
|---|
| 2026.08.11 | ₩86,141 | ₩86,973 | ₩85,927 | ₩86,919 | +0.90% | 549.9만 |
|---|
| 2026.08.10 | ₩83,218 | ₩86,195 | ₩83,151 | ₩85,927 | +3.26% | 527.4만 |
|---|
| 2026.08.07 | ₩83,271 | ₩84,277 | ₩82,534 | ₩82,547 | -0.87% | 732.3만 |
|---|
| 2026.08.06 | ₩83,607 | ₩84,908 | ₩83,271 | ₩84,157 | +0.66% | 499.6만 |
|---|
| 2026.08.05 | ₩83,875 | ₩83,875 | ₩81,970 | ₩82,708 | -1.39% | 579.2만 |
|---|
| 2026.08.04 | ₩81,058 | ₩82,950 | ₩80,710 | ₩82,789 | +2.13% | 736.3만 |
|---|
| 2026.08.03 | ₩80,495 | ₩81,783 | ₩79,235 | ₩81,555 | +1.32% | 671.4만 |
|---|
| 2026.07.31 | ₩81,447 | ₩82,158 | ₩80,455 | ₩81,126 | -0.40% | 576.1만 |
|---|
| 2026.07.30 | ₩79,369 | ₩80,629 | ₩78,765 | ₩80,334 | +1.22% | 929.5만 |
|---|
| 2026.07.29 | ₩81,072 | ₩81,099 | ₩78,510 | ₩78,752 | -2.86% | 2016.8만 |
|---|
| 2026.07.28 | ₩80,603 | ₩81,796 | ₩77,612 | ₩78,403 | -2.73% | 1230.8만 |
|---|
| 2026.07.27 | ₩81,313 | ₩84,049 | ₩80,254 | ₩81,260 | -0.07% | 1518.6만 |
|---|
| 2026.07.24 | ₩76,458 | ₩78,054 | ₩76,458 | ₩76,780 | +0.42% | 987.9만 |
|---|
| 2026.07.23 | ₩77,303 | ₩77,558 | ₩75,104 | ₩75,225 | -2.69% | 973.1만 |
|---|
| 2026.07.22 | ₩76,324 | ₩77,290 | ₩75,533 | ₩75,909 | -0.54% | 956.6만 |
|---|
| 2026.07.21 | ₩74,769 | ₩76,351 | ₩72,985 | ₩75,613 | +1.13% | 1198.4만 |
|---|
| 2026.07.20 | ₩75,426 | ₩75,426 | ₩73,830 | ₩73,964 | -1.94% | 574.6만 |
|---|
| 2026.07.17 | ₩75,989 | ₩76,123 | ₩74,514 | ₩75,037 | -1.25% | 1159.2만 |
|---|
| 2026.07.16 | ₩76,512 | ₩77,116 | ₩75,533 | ₩75,828 | -0.89% | 773.1만 |
|---|
| 2026.07.15 | ₩77,451 | ₩77,880 | ₩75,037 | ₩76,780 | -0.87% | 825.8만 |
|---|
| 2026.07.14 | ₩78,443 | ₩78,926 | ₩76,472 | ₩77,491 | -1.21% | 631.6만 |
|---|
| 2026.07.13 | ₩77,920 | ₩79,302 | ₩77,116 | ₩77,330 | -0.76% | 611.8만 |
|---|
| 2026.07.10 | ₩76,713 | ₩77,572 | ₩76,646 | ₩77,196 | +0.63% | 528.7만 |
|---|
| 2026.07.09 | ₩77,344 | ₩77,518 | ₩76,163 | ₩76,713 | -0.81% | 766.9만 |
|---|
| 2026.07.08 | ₩74,903 | ₩77,344 | ₩73,950 | ₩77,223 | +3.10% | 1677.6만 |
|---|
| 2026.07.07 | ₩71,443 | ₩73,615 | ₩71,443 | ₩73,052 | +2.25% | 775.6만 |
|---|
| 2026.07.06 | ₩71,402 | ₩72,931 | ₩71,080 | ₩71,416 | +0.02% | 1598.6만 |
|---|
| 2026.07.02 | ₩72,261 | ₩72,891 | ₩70,101 | ₩70,785 | -2.04% | 1219.1만 |
|---|
| 2026.07.01 | ₩73,830 | ₩74,232 | ₩72,006 | ₩72,180 | -2.23% | 949.1만 |
|---|
| 2026.06.30 | ₩75,828 | ₩76,955 | ₩74,286 | ₩74,433 | -1.84% | 1447만 |
|---|
| 2026.06.29 | ₩75,318 | ₩77,102 | ₩75,225 | ₩75,520 | +0.27% | 586만 |
|---|
| 2026.06.26 | ₩75,439 | ₩76,405 | ₩75,131 | ₩75,855 | +0.55% | 896.9만 |
|---|
| 2026.06.25 | ₩75,104 | ₩77,531 | ₩74,688 | ₩76,365 | +1.68% | 1058.3만 |
|---|
| 2026.06.24 | ₩76,686 | ₩77,075 | ₩74,514 | ₩75,613 | -1.40% | 1263.6만 |
|---|
| 2026.06.23 | ₩78,631 | ₩79,583 | ₩78,081 | ₩78,698 | +0.09% | 647.2만 |
|---|
| 2026.06.22 | ₩78,859 | ₩79,691 | ₩77,102 | ₩79,328 | +0.60% | 868.6만 |
|---|
| 2026.06.18 | ₩80,348 | ₩80,468 | ₩77,759 | ₩78,336 | -2.50% | 1760.7만 |
|---|
| 2026.06.17 | ₩82,145 | ₩82,373 | ₩80,375 | ₩80,562 | -1.93% | 615.8만 |
|---|
| 2026.06.16 | ₩82,654 | ₩83,794 | ₩82,185 | ₩82,507 | -0.18% | 610.7만 |
|---|
| 2026.06.15 | ₩83,660 | ₩84,183 | ₩82,400 | ₩83,768 | +0.13% | 743.7만 |
|---|
| 2026.06.12 | ₩84,733 | ₩85,565 | ₩83,821 | ₩84,680 | -0.06% | 709.8만 |
|---|
| 2026.06.11 | ₩85,793 | ₩86,463 | ₩84,076 | ₩85,136 | -0.77% | 655.2만 |
|---|
| 2026.06.10 | ₩85,001 | ₩86,235 | ₩84,505 | ₩84,519 | -0.57% | 577.9만 |
|---|
| 2026.06.09 | ₩87,778 | ₩87,778 | ₩83,902 | ₩85,229 | -2.90% | 660만 |
|---|
| 2026.06.08 | ₩85,511 | ₩87,483 | ₩85,444 | ₩86,960 | +1.69% | 613.1만 |
|---|
| 2026.06.05 | ₩87,778 | ₩87,925 | ₩83,929 | ₩83,942 | -4.37% | 717.3만 |
|---|
| 2026.06.04 | ₩86,155 | ₩88,837 | ₩85,672 | ₩88,663 | +2.91% | 640.7만 |
|---|
| 2026.06.03 | ₩86,128 | ₩87,080 | ₩85,444 | ₩86,195 | +0.08% | 624.7만 |
|---|
| 2026.06.02 | ₩83,902 | ₩86,638 | ₩83,888 | ₩86,557 | +3.16% | 543만 |
|---|
| 2026.06.01 | ₩85,310 | ₩85,417 | ₩83,607 | ₩84,452 | -1.01% | 584만 |
|---|
| 2026.05.29 | ₩86,410 | ₩87,322 | ₩85,538 | ₩85,672 | -0.85% | 1436.4만 |
|---|
| 2026.05.28 | ₩85,645 | ₩86,839 | ₩83,674 | ₩86,785 | +1.33% | 918.6만 |
|---|
| 2026.05.27 | ₩87,523 | ₩87,590 | ₩83,902 | ₩84,760 | -3.16% | 861.7만 |
|---|
| 2026.05.26 | ₩88,596 | ₩91,090 | ₩88,274 | ₩89,494 | +1.01% | 830.4만 |
|---|
| 2026.05.22 | ₩87,711 | ₩89,186 | ₩86,664 | ₩88,596 | +1.01% | 838.3만 |
|---|
| 2026.05.21 | ₩90,393 | ₩90,701 | ₩88,073 | ₩88,247 | -2.37% | 640.4만 |
|---|
| 2026.05.20 | ₩88,193 | ₩90,433 | ₩88,193 | ₩89,575 | +1.57% | 873.5만 |
|---|
| 2026.05.19 | ₩89,079 | ₩89,172 | ₩87,402 | ₩87,804 | -1.43% | 908.4만 |
|---|
| 2026.05.18 | ₩85,994 | ₩88,864 | ₩85,457 | ₩88,797 | +3.26% | 754.2만 |
|---|
| 2026.05.15 | ₩86,651 | ₩87,241 | ₩85,873 | ₩85,994 | -0.76% | 786.8만 |
|---|
| 2026.05.14 | ₩86,678 | ₩87,925 | ₩86,034 | ₩86,651 | -0.03% | 591.3만 |
|---|
| 2026.05.13 | ₩87,469 | ₩88,046 | ₩86,544 | ₩87,724 | +0.29% | 617.6만 |
|---|
| 2026.05.12 | ₩86,477 | ₩88,126 | ₩85,310 | ₩87,496 | +1.18% | 646.7만 |
|---|
| 2026.05.11 | ₩85,806 | ₩87,322 | ₩85,632 | ₩86,638 | +0.97% | 670.2만 |
|---|
| 2026.05.08 | ₩85,310 | ₩86,597 | ₩84,961 | ₩85,685 | +0.44% | 785.9만 |
|---|
| 2026.05.07 | ₩87,563 | ₩87,563 | ₩83,768 | ₩85,203 | -2.70% | 1214.8만 |
|---|
| 2026.05.06 | ₩89,535 | ₩90,822 | ₩88,462 | ₩89,414 | -0.13% | 952.9만 |
|---|
| 2026.05.05 | ₩92,405 | ₩92,901 | ₩90,742 | ₩90,902 | -1.63% | 582.9만 |
|---|
| 2026.05.04 | ₩92,767 | ₩93,330 | ₩91,922 | ₩92,552 | -0.23% | 548.1만 |
|---|
| 2026.05.01 | ₩93,062 | ₩93,880 | ₩92,284 | ₩92,700 | -0.39% | 544.1만 |
|---|
| 2026.04.30 | ₩91,922 | ₩93,866 | ₩91,358 | ₩93,437 | +1.65% | 801.2만 |
|---|
| 2026.04.29 | ₩92,029 | ₩92,820 | ₩90,339 | ₩92,284 | +0.28% | 780만 |
|---|
| 2026.04.28 | ₩92,364 | ₩93,518 | ₩90,594 | ₩90,755 | -1.74% | 851.6만 |
|---|
| 2026.04.27 | ₩93,880 | ₩94,430 | ₩91,573 | ₩91,707 | -2.31% | 1427.5만 |
|---|
| 2026.04.24 | ₩89,132 | ₩93,692 | ₩88,193 | ₩92,458 | +3.73% | 1550.4만 |
|---|
| 2026.04.23 | ₩84,478 | ₩87,925 | ₩84,478 | ₩86,490 | +2.38% | 1214.8만 |
|---|
| 2026.04.22 | ₩81,769 | ₩84,143 | ₩81,756 | ₩83,875 | +2.58% | 820.6만 |
|---|
| 2026.04.21 | ₩80,307 | ₩80,951 | ₩79,986 | ₩80,804 | +0.62% | 546.6만 |
|---|
| 2026.04.20 | ₩80,026 | ₩80,911 | ₩78,765 | ₩79,355 | -0.84% | 710.1만 |
|---|
| 2026.04.17 | ₩80,053 | ₩80,978 | ₩78,349 | ₩80,173 | +0.15% | 1253.1만 |
|---|
| 2026.04.16 | ₩79,905 | ₩81,863 | ₩79,503 | ₩81,273 | +1.71% | 697.5만 |
|---|
| 2026.04.15 | ₩81,917 | ₩83,057 | ₩80,361 | ₩80,562 | -1.65% | 756.7만 |
|---|
| 2026.04.14 | ₩83,084 | ₩83,432 | ₩81,810 | ₩82,467 | -0.74% | 776.7만 |
|---|
| 2026.04.13 | ₩84,076 | ₩85,243 | ₩83,124 | ₩83,902 | -0.21% | 854.6만 |
|---|
| 2026.04.10 | ₩84,250 | ₩85,122 | ₩83,620 | ₩84,264 | +0.02% | 621만 |
|---|
| 2026.04.09 | ₩84,867 | ₩87,067 | ₩84,613 | ₩85,055 | +0.22% | 607.1만 |
|---|
| 2026.04.08 | ₩80,388 | ₩85,283 | ₩80,093 | ₩84,706 | +5.37% | 1099.9만 |
|---|
| 2026.04.07 | ₩80,737 | ₩82,252 | ₩80,214 | ₩82,145 | +1.74% | 492.2만 |
|---|
| 2026.04.06 | ₩80,857 | ₩81,783 | ₩80,683 | ₩81,407 | +0.68% | 494.6만 |
|---|
| 2026.04.02 | ₩81,582 | ₩81,970 | ₩80,307 | ₩80,978 | -0.74% | 700.6만 |
|---|
| 2026.04.01 | ₩81,045 | ₩81,863 | ₩79,369 | ₩80,924 | -0.15% | 884.6만 |
|---|
| 2026.03.31 | ₩81,930 | ₩83,231 | ₩80,871 | ₩81,877 | -0.07% | 1037.9만 |
|---|
| 2026.03.30 | ₩85,632 | ₩86,289 | ₩80,857 | ₩81,380 | -4.96% | 969.4만 |
|---|
| 2026.03.27 | ₩83,312 | ₩85,471 | ₩82,668 | ₩84,787 | +1.77% | 777.2만 |
|---|
| 2026.03.26 | ₩83,768 | ₩84,492 | ₩82,936 | ₩83,633 | -0.16% | 767.3만 |
|---|
| 2026.03.25 | ₩85,229 | ₩86,168 | ₩83,875 | ₩83,982 | -1.46% | 962만 |
|---|
| 2026.03.24 | ₩83,258 | ₩85,927 | ₩82,976 | ₩85,149 | +2.27% | 996.4만 |
|---|
| 2026.03.23 | ₩82,668 | ₩84,666 | ₩82,131 | ₩83,861 | +1.44% | 1162.7만 |
|---|
| 2026.03.20 | ₩81,488 | ₩82,198 | ₩80,334 | ₩80,938 | -0.67% | 1883.1만 |
|---|
| 2026.03.19 | ₩76,941 | ₩81,501 | ₩75,801 | ₩81,421 | +5.82% | 1465.2만 |
|---|
| 2026.03.18 | ₩76,552 | ₩78,148 | ₩76,257 | ₩77,089 | +0.70% | 749.5만 |
|---|
| 2026.03.17 | ₩75,278 | ₩77,652 | ₩74,608 | ₩76,445 | +1.55% | 1207.3만 |
|---|
| 2026.03.16 | ₩73,052 | ₩74,044 | ₩72,194 | ₩74,018 | +1.32% | 1046.3만 |
|---|
| 2026.03.13 | ₩74,943 | ₩75,131 | ₩72,529 | ₩72,770 | -2.90% | 1746만 |
|---|
| 2026.03.12 | ₩77,893 | ₩77,960 | ₩74,018 | ₩74,970 | -3.75% | 1434.7만 |
|---|
| 2026.03.11 | ₩79,181 | ₩79,677 | ₩77,518 | ₩79,087 | -0.12% | 1114.1만 |
|---|
| 2026.03.10 | ₩80,401 | ₩81,541 | ₩79,409 | ₩79,583 | -1.02% | 1370.5만 |
|---|
| 2026.03.09 | ₩80,133 | ₩80,670 | ₩78,940 | ₩80,603 | +0.59% | 1195.3만 |
|---|
| 2026.03.06 | ₩80,401 | ₩81,810 | ₩79,999 | ₩80,214 | -0.23% | 937.9만 |
|---|
| 2026.03.05 | ₩81,152 | ₩81,863 | ₩80,012 | ₩80,723 | -0.53% | 854.1만 |
|---|
| 2026.03.04 | ₩83,419 | ₩83,781 | ₩81,179 | ₩81,649 | -2.12% | 1195.4만 |
|---|
| 2026.03.03 | ₩87,147 | ₩87,147 | ₩83,164 | ₩83,875 | -3.76% | 1186.3만 |
|---|
| 2026.03.02 | ₩89,186 | ₩89,856 | ₩86,208 | ₩86,946 | -2.51% | 1038.6만 |
|---|
| 2026.02.27 | ₩87,536 | ₩88,220 | ₩86,879 | ₩87,523 | -0.02% | 877.4만 |
|---|
| 2026.02.26 | ₩86,571 | ₩88,073 | ₩85,524 | ₩87,040 | +0.54% | 725만 |
|---|
| 2026.02.25 | ₩87,778 | ₩87,818 | ₩86,007 | ₩86,919 | -0.98% | 713만 |
|---|
| 2026.02.24 | ₩85,752 | ₩87,442 | ₩84,626 | ₩86,799 | +1.22% | 761.8만 |
|---|
| 2026.02.23 | ₩83,794 | ₩86,182 | ₩83,566 | ₩85,390 | +1.90% | 804.1만 |
|---|
| 2026.02.20 | ₩83,191 | ₩83,875 | ₩82,614 | ₩83,432 | +0.29% | 439.9만 |
|---|
| 2026.02.19 | ₩83,647 | ₩84,157 | ₩82,963 | ₩83,902 | +0.30% | 737.4만 |
|---|
| 2026.02.18 | ₩81,984 | ₩82,802 | ₩81,273 | ₩82,534 | +0.67% | 526.8만 |
|---|
| 2026.02.17 | ₩81,367 | ₩82,145 | ₩79,087 | ₩80,281 | -1.34% | 855.2만 |
|---|
| 2026.02.13 | ₩82,011 | ₩82,641 | ₩80,804 | ₩82,078 | +0.08% | 814.4만 |
|---|
| 2026.02.12 | ₩82,064 | ₩83,513 | ₩81,300 | ₩82,333 | +0.33% | 984.6만 |
|---|
| 2026.02.11 | ₩80,589 | ₩83,258 | ₩80,468 | ₩82,145 | +1.93% | 1353만 |
|---|
| 2026.02.10 | ₩80,120 | ₩80,294 | ₩78,363 | ₩79,328 | -0.99% | 900.9만 |
|---|
| 2026.02.09 | ₩79,315 | ₩80,254 | ₩78,792 | ₩79,865 | +0.69% | 881.3만 |
|---|
| 2026.02.06 | ₩77,504 | ₩79,851 | ₩77,196 | ₩79,020 | +1.96% | 935.1만 |
|---|
| 2026.02.05 | ₩78,175 | ₩79,060 | ₩76,338 | ₩76,928 | -1.60% | 1343만 |
|---|
| 2026.02.04 | ₩78,068 | ₩79,851 | ₩77,826 | ₩79,355 | +1.65% | 1073.2만 |
|---|
| 2026.02.03 | ₩75,560 | ₩77,934 | ₩75,318 | ₩77,786 | +2.95% | 920.7만 |
|---|
| 2026.02.02 | ₩74,795 | ₩76,069 | ₩74,125 | ₩75,707 | +1.22% | 759.2만 |
|---|
| 2026.01.30 | ₩75,560 | ₩75,573 | ₩73,816 | ₩75,157 | -0.53% | 861.8만 |
|---|
| 2026.01.29 | ₩77,773 | ₩78,457 | ₩75,694 | ₩76,083 | -2.17% | 1365.1만 |
|---|
| 2026.01.28 | ₩76,660 | ₩77,196 | ₩75,238 | ₩75,949 | -0.93% | 1092.9만 |
|---|
| 2026.01.27 | ₩75,640 | ₩77,223 | ₩74,916 | ₩75,774 | +0.18% | 1301.5만 |
|---|
| 2026.01.26 | ₩74,634 | ₩76,297 | ₩73,521 | ₩75,493 | +1.15% | 1802.2만 |
|---|
| 2026.01.23 | ₩74,178 | ₩74,178 | ₩72,153 | ₩72,314 | -2.51% | 1501.4만 |
|---|
| 2026.01.22 | ₩71,751 | ₩73,213 | ₩70,946 | ₩73,038 | +1.79% | 985.9만 |
|---|
| 2026.01.21 | ₩70,088 | ₩72,153 | ₩69,806 | ₩71,872 | +2.54% | 1070.2만 |
|---|
| 2026.01.20 | ₩69,283 | ₩69,712 | ₩67,889 | ₩68,747 | -0.77% | 1132.4만 |
|---|
| 2026.01.16 | ₩69,766 | ₩70,182 | ₩68,586 | ₩69,404 | -0.52% | 859.6만 |
|---|
| 2026.01.15 | ₩67,057 | ₩69,954 | ₩66,923 | ₩69,739 | +4.00% | 1162.2만 |
|---|
| 2026.01.14 | ₩66,051 | ₩67,513 | ₩65,917 | ₩67,030 | +1.48% | 835.5만 |
|---|
| 2026.01.13 | ₩64,710 | ₩65,971 | ₩64,536 | ₩65,676 | +1.49% | 941.7만 |
|---|
| 2026.01.12 | ₩67,017 | ₩67,272 | ₩63,946 | ₩64,308 | -4.04% | 851.1만 |
|---|
| 2026.01.09 | ₩67,406 | ₩68,023 | ₩66,574 | ₩67,017 | -0.58% | 572.5만 |
|---|
| 2026.01.08 | ₩65,662 | ₩67,567 | ₩65,515 | ₩67,325 | +2.53% | 663.9만 |
|---|
| 2026.01.07 | ₩66,360 | ₩66,762 | ₩64,790 | ₩65,501 | -1.29% | 684.5만 |
|---|
| 2026.01.06 | ₩66,199 | ₩66,990 | ₩65,086 | ₩66,225 | +0.04% | 768.3만 |
|---|
| 2026.01.05 | ₩66,306 | ₩67,231 | ₩64,737 | ₩65,810 | -0.75% | 1472.3만 |
|---|
| 2026.01.02 | ₩61,317 | ₩63,583 | ₩60,821 | ₩63,221 | +3.11% | 491만 |
|---|
| 2025.12.31 | ₩61,853 | ₩61,987 | ₩60,928 | ₩61,076 | -1.26% | 400.2만 |
|---|
| 2025.12.30 | ₩61,062 | ₩61,880 | ₩60,901 | ₩61,813 | +1.23% | 427.3만 |
|---|
| 2025.12.29 | ₩61,035 | ₩61,344 | ₩60,633 | ₩60,861 | -0.29% | 750.9만 |
|---|
| 2025.12.26 | ₩60,700 | ₩60,874 | ₩60,311 | ₩60,687 | -0.02% | 324만 |
|---|
| 2025.12.24 | ₩60,673 | ₩60,915 | ₩60,338 | ₩60,754 | +0.13% | 184.8만 |
|---|
| 2025.12.23 | ₩61,102 | ₩61,304 | ₩60,365 | ₩60,606 | -0.81% | 789.6만 |
|---|
| 2025.12.22 | ₩60,780 | ₩61,572 | ₩60,646 | ₩61,102 | +0.53% | 443.8만 |
|---|
| 2025.12.19 | ₩59,493 | ₩60,552 | ₩59,426 | ₩59,962 | +0.79% | 2116.2만 |
|---|
| 2025.12.18 | ₩60,740 | ₩60,848 | ₩59,359 | ₩59,640 | -1.81% | 922.5만 |
|---|
| 2025.12.17 | ₩60,579 | ₩61,116 | ₩60,190 | ₩60,740 | +0.27% | 917.3만 |
|---|
| 2025.12.16 | ₩62,578 | ₩62,739 | ₩59,775 | ₩60,378 | -3.51% | 1002.9만 |
|---|
| 2025.12.15 | ₩63,919 | ₩63,919 | ₩62,363 | ₩62,886 | -1.62% | 640.1만 |
|---|
| 2025.12.12 | ₩63,852 | ₩64,106 | ₩62,336 | ₩62,846 | -1.58% | 551.3만 |
|---|
| 2025.12.11 | ₩64,093 | ₩64,241 | ₩63,074 | ₩63,651 | -0.69% | 661.7만 |
|---|
| 2025.12.10 | ₩64,120 | ₩64,589 | ₩62,899 | ₩64,428 | +0.48% | 750.7만 |
|---|
| 2025.12.09 | ₩63,369 | ₩64,428 | ₩63,329 | ₩63,959 | +0.93% | 616.2만 |
|---|
| 2025.12.08 | ₩65,823 | ₩65,971 | ₩63,208 | ₩63,557 | -3.44% | 976.6만 |
|---|
| 2025.12.05 | ₩67,741 | ₩68,076 | ₩65,783 | ₩65,984 | -2.59% | 876.3만 |
|---|
| 2025.12.04 | ₩67,647 | ₩68,559 | ₩66,963 | ₩67,875 | +0.34% | 635.7만 |
|---|
| 2025.12.03 | ₩66,856 | ₩68,076 | ₩66,655 | ₩67,714 | +1.28% | 527.3만 |
|---|
| 2025.12.02 | ₩67,191 | ₩67,218 | ₩65,193 | ₩66,360 | -1.24% | 700만 |
|---|
| 2025.12.01 | ₩67,339 | ₩68,291 | ₩67,003 | ₩67,272 | -0.10% | 641.7만 |
|---|
| 2025.11.28 | ₩66,105 | ₩67,768 | ₩65,917 | ₩67,325 | +1.85% | 301.9만 |
|---|
| 2025.11.26 | ₩66,681 | ₩67,526 | ₩66,360 | ₩66,427 | -0.38% | 556.8만 |
|---|
| 2025.11.25 | ₩65,930 | ₩66,467 | ₩65,327 | ₩66,293 | +0.55% | 576.7만 |
|---|
| 2025.11.24 | ₩65,595 | ₩66,453 | ₩64,871 | ₩66,199 | +0.92% | 1119.8만 |
|---|
| 2025.11.21 | ₩64,334 | ₩66,319 | ₩64,066 | ₩65,555 | +1.90% | 812.6만 |
|---|
| 2025.11.20 | ₩65,850 | ₩67,298 | ₩64,348 | ₩64,469 | -2.10% | 798.7만 |
|---|
| 2025.11.19 | ₩63,382 | ₩65,179 | ₩63,275 | ₩65,018 | +2.58% | 630.4만 |
|---|
| 2025.11.18 | ₩64,106 | ₩65,702 | ₩64,053 | ₩64,455 | +0.54% | 897.7만 |
|---|
| 2025.11.17 | ₩65,542 | ₩66,427 | ₩63,785 | ₩64,214 | -2.03% | 570.4만 |
|---|
| 2025.11.14 | ₩63,932 | ₩65,810 | ₩62,886 | ₩65,354 | +2.22% | 797.6만 |
|---|
| 2025.11.13 | ₩63,718 | ₩65,032 | ₩63,342 | ₩63,718 | 0.00% | 553.6만 |
|---|
| 2025.11.12 | ₩65,220 | ₩65,246 | ₩63,637 | ₩63,744 | -2.26% | 572.4만 |
|---|
| 2025.11.11 | ₩65,622 | ₩66,386 | ₩65,367 | ₩65,649 | +0.04% | 578.1만 |
|---|
| 2025.11.10 | ₩64,831 | ₩65,917 | ₩64,080 | ₩65,448 | +0.95% | 549.2만 |
|---|
| 2025.11.07 | ₩63,449 | ₩64,281 | ₩62,645 | ₩64,200 | +1.18% | 507.6만 |
|---|
| 2025.11.06 | ₩63,329 | ₩65,045 | ₩63,275 | ₩63,423 | +0.15% | 769만 |
|---|
| 2025.11.05 | ₩61,867 | ₩63,919 | ₩61,451 | ₩63,087 | +1.97% | 730.7만 |
|---|
| 2025.11.04 | ₩63,972 | ₩64,683 | ₩61,572 | ₩61,652 | -3.63% | 1040.9만 |
|---|
| 2025.11.03 | ₩65,233 | ₩65,702 | ₩64,764 | ₩65,233 | 0.00% | 534.3만 |
|---|
| 2025.10.31 | ₩65,649 | ₩65,689 | ₩64,308 | ₩64,925 | -1.10% | 696만 |
|---|
| 2025.10.30 | ₩64,469 | ₩65,930 | ₩63,972 | ₩65,153 | +1.06% | 619.4만 |
|---|
| 2025.10.29 | ₩63,972 | ₩65,515 | ₩63,811 | ₩64,804 | +1.30% | 707.2만 |
|---|
| 2025.10.28 | ₩62,215 | ₩64,348 | ₩62,215 | ₩64,187 | +3.17% | 919.4만 |
|---|
| 2025.10.27 | ₩64,080 | ₩64,643 | ₩61,853 | ₩62,497 | -2.47% | 875.4만 |
|---|
| 2025.10.24 | ₩64,267 | ₩67,620 | ₩62,832 | ₩63,436 | -1.29% | 1305.9만 |
|---|
| 2025.10.23 | ₩64,616 | ₩65,823 | ₩64,375 | ₩65,568 | +1.47% | 954.9만 |
|---|
| 2025.10.22 | ₩63,034 | ₩64,817 | ₩62,658 | ₩63,436 | +0.64% | 874.8만 |
|---|
| 2025.10.21 | ₩62,417 | ₩63,583 | ₩61,196 | ₩62,698 | +0.45% | 1138.7만 |
|---|
| 2025.10.20 | ₩60,915 | ₩62,215 | ₩60,620 | ₩62,068 | +1.89% | 677.2만 |
|---|
| 2025.10.17 | ₩60,257 | ₩61,022 | ₩59,573 | ₩60,593 | +0.56% | 821.6만 |
|---|
| 2025.10.16 | ₩60,177 | ₩60,512 | ₩59,345 | ₩59,868 | -0.51% | 809.7만 |
|---|
| 2025.10.15 | ₩60,740 | ₩61,250 | ₩59,305 | ₩59,640 | -1.81% | 797.2만 |
|---|
| 2025.10.14 | ₩60,244 | ₩60,834 | ₩58,903 | ₩60,123 | -0.20% | 922.8만 |
|---|
| 2025.10.13 | ₩61,612 | ₩61,612 | ₩60,405 | ₩61,008 | -0.98% | 1110.8만 |
|---|
| 2025.10.10 | ₩63,677 | ₩63,959 | ₩60,338 | ₩60,405 | -5.14% | 746.7만 |
|---|