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 | ₩75,948 | ₩76,297 | ₩75,492 | ₩76,042 | +0.12% | 279.9만 |
| 2026.10.08 | ₩74,902 | ₩75,734 | ₩74,540 | ₩75,506 | +0.81% | 582만 |
| 2026.10.07 | ₩76,404 | ₩76,860 | ₩73,628 | ₩74,312 | -2.74% | 546.6만 |
| 2026.10.06 | ₩76,699 | ₩77,263 | ₩75,304 | ₩76,619 | -0.10% | 454.9만 |
| 2026.10.05 | ₩75,103 | ₩77,745 | ₩74,741 | ₩76,954 | +2.46% | 666.4만 |
| 2026.10.02 | ₩74,473 | ₩75,532 | ₩74,164 | ₩75,103 | +0.85% | 422.3만 |
| 2026.10.01 | ₩73,159 | ₩75,197 | ₩72,890 | ₩74,594 | +1.96% | 657.3만 |
| 2026.09.30 | ₩75,358 | ₩75,734 | ₩73,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,628 |
| -2.30% |
| 837.9만 |
| 2026.09.29 | ₩75,988 | ₩76,243 | ₩74,956 | ₩74,996 | -1.31% | 548.6만 |
|---|
| 2026.09.28 | ₩77,866 | ₩78,040 | ₩76,565 | ₩76,605 | -1.62% | 717만 |
|---|
| 2026.09.25 | ₩76,297 | ₩77,651 | ₩76,109 | ₩77,558 | +1.65% | 652.2만 |
|---|
| 2026.09.24 | ₩77,893 | ₩78,376 | ₩76,646 | ₩76,833 | -1.36% | 708.3만 |
|---|
| 2026.09.23 | ₩76,793 | ₩78,000 | ₩76,444 | ₩77,826 | +1.34% | 865.1만 |
|---|
| 2026.09.22 | ₩76,485 | ₩77,195 | ₩75,868 | ₩76,793 | +0.40% | 923.8만 |
|---|
| 2026.09.21 | ₩76,672 | ₩78,054 | ₩75,908 | ₩77,558 | +1.15% | 797.4만 |
|---|
| 2026.09.18 | ₩75,573 | ₩77,209 | ₩75,184 | ₩76,780 | +1.60% | 2104.8만 |
|---|
| 2026.09.17 | ₩76,082 | ₩76,418 | ₩74,983 | ₩75,868 | -0.28% | 939.4만 |
|---|
| 2026.09.16 | ₩75,546 | ₩76,753 | ₩74,352 | ₩75,532 | -0.02% | 954.7만 |
|---|
| 2026.09.15 | ₩76,672 | ₩77,088 | ₩75,144 | ₩76,069 | -0.79% | 856만 |
|---|
| 2026.09.14 | ₩78,416 | ₩79,113 | ₩75,439 | ₩76,149 | -2.89% | 955.5만 |
|---|
| 2026.09.11 | ₩80,454 | ₩80,696 | ₩76,766 | ₩79,207 | -1.55% | 1019.6만 |
|---|
| 2026.09.10 | ₩85,309 | ₩85,403 | ₩79,180 | ₩79,663 | -6.62% | 1119.4만 |
|---|
| 2026.09.09 | ₩85,510 | ₩88,635 | ₩85,122 | ₩85,350 | -0.19% | 692.8만 |
|---|
| 2026.09.08 | ₩85,551 | ₩86,959 | ₩84,974 | ₩85,725 | +0.20% | 589만 |
|---|
| 2026.09.04 | ₩84,491 | ₩85,484 | ₩84,116 | ₩85,162 | +0.79% | 579.2만 |
|---|
| 2026.09.03 | ₩86,315 | ₩87,106 | ₩85,282 | ₩85,350 | -1.12% | 462.5만 |
|---|
| 2026.09.02 | ₩84,518 | ₩87,536 | ₩84,102 | ₩86,677 | +2.55% | 519.3만 |
|---|
| 2026.09.01 | ₩85,658 | ₩86,208 | ₩84,666 | ₩85,376 | -0.33% | 604.6만 |
|---|
| 2026.08.31 | ₩84,652 | ₩85,779 | ₩84,075 | ₩85,229 | +0.68% | 1122.4만 |
|---|
| 2026.08.28 | ₩83,821 | ₩83,982 | ₩82,707 | ₩83,700 | -0.14% | 570.6만 |
|---|
| 2026.08.27 | ₩82,748 | ₩84,612 | ₩81,635 | ₩83,298 | +0.66% | 854.6만 |
|---|
| 2026.08.26 | ₩82,895 | ₩83,727 | ₩81,715 | ₩83,150 | +0.31% | 524.7만 |
|---|
| 2026.08.25 | ₩83,512 | ₩84,518 | ₩82,775 | ₩82,909 | -0.72% | 480.8만 |
|---|
| 2026.08.24 | ₩83,244 | ₩83,780 | ₩81,983 | ₩83,137 | -0.13% | 522.9만 |
|---|
| 2026.08.21 | ₩84,451 | ₩85,899 | ₩83,539 | ₩83,606 | -1.00% | 565.1만 |
|---|
| 2026.08.20 | ₩86,101 | ₩87,281 | ₩84,062 | ₩84,196 | -2.21% | 629.2만 |
|---|
| 2026.08.19 | ₩87,308 | ₩87,415 | ₩85,792 | ₩86,476 | -0.95% | 481.2만 |
|---|
| 2026.08.18 | ₩87,241 | ₩87,442 | ₩86,047 | ₩86,422 | -0.94% | 635만 |
|---|
| 2026.08.17 | ₩87,522 | ₩87,764 | ₩85,966 | ₩87,039 | -0.55% | 589.5만 |
|---|
| 2026.08.14 | ₩85,215 | ₩87,401 | ₩85,122 | ₩86,932 | +2.01% | 669.3만 |
|---|
| 2026.08.13 | ₩85,779 | ₩85,873 | ₩83,821 | ₩85,081 | -0.81% | 787.1만 |
|---|
| 2026.08.12 | ₩86,919 | ₩87,308 | ₩86,154 | ₩86,208 | -0.82% | 749.9만 |
|---|
| 2026.08.11 | ₩86,141 | ₩86,972 | ₩85,926 | ₩86,919 | +0.90% | 549.9만 |
|---|
| 2026.08.10 | ₩83,217 | ₩86,194 | ₩83,150 | ₩85,926 | +3.26% | 527.4만 |
|---|
| 2026.08.07 | ₩83,271 | ₩84,277 | ₩82,533 | ₩82,547 | -0.87% | 732.3만 |
|---|
| 2026.08.06 | ₩83,606 | ₩84,907 | ₩83,271 | ₩84,156 | +0.66% | 499.6만 |
|---|
| 2026.08.05 | ₩83,874 | ₩83,874 | ₩81,970 | ₩82,707 | -1.39% | 579.2만 |
|---|
| 2026.08.04 | ₩81,058 | ₩82,949 | ₩80,709 | ₩82,788 | +2.13% | 736.3만 |
|---|
| 2026.08.03 | ₩80,495 | ₩81,782 | ₩79,234 | ₩81,554 | +1.32% | 671.4만 |
|---|
| 2026.07.31 | ₩81,447 | ₩82,158 | ₩80,454 | ₩81,125 | -0.40% | 576.1만 |
|---|
| 2026.07.30 | ₩79,368 | ₩80,629 | ₩78,765 | ₩80,334 | +1.22% | 929.5만 |
|---|
| 2026.07.29 | ₩81,071 | ₩81,098 | ₩78,510 | ₩78,751 | -2.86% | 2016.8만 |
|---|
| 2026.07.28 | ₩80,602 | ₩81,796 | ₩77,611 | ₩78,402 | -2.73% | 1230.8만 |
|---|
| 2026.07.27 | ₩81,313 | ₩84,049 | ₩80,253 | ₩81,259 | -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 | ₩75,103 | ₩75,224 | -2.69% | 973.1만 |
|---|
| 2026.07.22 | ₩76,324 | ₩77,289 | ₩75,532 | ₩75,908 | -0.54% | 956.6만 |
|---|
| 2026.07.21 | ₩74,768 | ₩76,351 | ₩72,984 | ₩75,613 | +1.13% | 1198.4만 |
|---|
| 2026.07.20 | ₩75,425 | ₩75,425 | ₩73,829 | ₩73,963 | -1.94% | 574.6만 |
|---|
| 2026.07.17 | ₩75,988 | ₩76,123 | ₩74,513 | ₩75,036 | -1.25% | 1159.2만 |
|---|
| 2026.07.16 | ₩76,511 | ₩77,115 | ₩75,532 | ₩75,827 | -0.89% | 773.1만 |
|---|
| 2026.07.15 | ₩77,450 | ₩77,879 | ₩75,036 | ₩76,780 | -0.87% | 825.8만 |
|---|
| 2026.07.14 | ₩78,443 | ₩78,925 | ₩76,471 | ₩77,490 | -1.21% | 631.6만 |
|---|
| 2026.07.13 | ₩77,920 | ₩79,301 | ₩77,115 | ₩77,330 | -0.76% | 611.8만 |
|---|
| 2026.07.10 | ₩76,713 | ₩77,571 | ₩76,646 | ₩77,195 | +0.63% | 528.7만 |
|---|
| 2026.07.09 | ₩77,343 | ₩77,517 | ₩76,163 | ₩76,713 | -0.81% | 766.9만 |
|---|
| 2026.07.08 | ₩74,902 | ₩77,343 | ₩73,950 | ₩77,222 | +3.10% | 1677.6만 |
|---|
| 2026.07.07 | ₩71,442 | ₩73,615 | ₩71,442 | ₩73,051 | +2.25% | 775.6만 |
|---|
| 2026.07.06 | ₩71,402 | ₩72,931 | ₩71,080 | ₩71,415 | +0.02% | 1598.6만 |
|---|
| 2026.07.02 | ₩72,260 | ₩72,890 | ₩70,101 | ₩70,785 | -2.04% | 1219.1만 |
|---|
| 2026.07.01 | ₩73,829 | ₩74,232 | ₩72,005 | ₩72,180 | -2.23% | 949.1만 |
|---|
| 2026.06.30 | ₩75,827 | ₩76,954 | ₩74,285 | ₩74,433 | -1.84% | 1447만 |
|---|
| 2026.06.29 | ₩75,318 | ₩77,102 | ₩75,224 | ₩75,519 | +0.27% | 586만 |
|---|
| 2026.06.26 | ₩75,439 | ₩76,404 | ₩75,130 | ₩75,854 | +0.55% | 896.9만 |
|---|
| 2026.06.25 | ₩75,103 | ₩77,531 | ₩74,688 | ₩76,364 | +1.68% | 1058.3만 |
|---|
| 2026.06.24 | ₩76,686 | ₩77,075 | ₩74,513 | ₩75,613 | -1.40% | 1263.6만 |
|---|
| 2026.06.23 | ₩78,630 | ₩79,583 | ₩78,081 | ₩78,698 | +0.09% | 647.2만 |
|---|
| 2026.06.22 | ₩78,858 | ₩79,690 | ₩77,102 | ₩79,328 | +0.60% | 868.6만 |
|---|
| 2026.06.18 | ₩80,347 | ₩80,468 | ₩77,759 | ₩78,335 | -2.50% | 1760.7만 |
|---|
| 2026.06.17 | ₩82,144 | ₩82,372 | ₩80,374 | ₩80,562 | -1.93% | 615.8만 |
|---|
| 2026.06.16 | ₩82,654 | ₩83,794 | ₩82,184 | ₩82,506 | -0.18% | 610.7만 |
|---|
| 2026.06.15 | ₩83,660 | ₩84,183 | ₩82,399 | ₩83,767 | +0.13% | 743.7만 |
|---|
| 2026.06.12 | ₩84,733 | ₩85,564 | ₩83,821 | ₩84,679 | -0.06% | 709.8만 |
|---|
| 2026.06.11 | ₩85,792 | ₩86,463 | ₩84,075 | ₩85,135 | -0.77% | 655.2만 |
|---|
| 2026.06.10 | ₩85,001 | ₩86,235 | ₩84,505 | ₩84,518 | -0.57% | 577.9만 |
|---|
| 2026.06.09 | ₩87,777 | ₩87,777 | ₩83,901 | ₩85,229 | -2.90% | 660만 |
|---|
| 2026.06.08 | ₩85,510 | ₩87,482 | ₩85,443 | ₩86,959 | +1.69% | 613.1만 |
|---|
| 2026.06.05 | ₩87,777 | ₩87,924 | ₩83,928 | ₩83,941 | -4.37% | 717.3만 |
|---|
| 2026.06.04 | ₩86,154 | ₩88,836 | ₩85,671 | ₩88,662 | +2.91% | 640.7만 |
|---|
| 2026.06.03 | ₩86,127 | ₩87,080 | ₩85,443 | ₩86,194 | +0.08% | 624.7만 |
|---|
| 2026.06.02 | ₩83,901 | ₩86,637 | ₩83,888 | ₩86,557 | +3.16% | 543만 |
|---|
| 2026.06.01 | ₩85,309 | ₩85,417 | ₩83,606 | ₩84,451 | -1.01% | 584만 |
|---|
| 2026.05.29 | ₩86,409 | ₩87,321 | ₩85,537 | ₩85,671 | -0.85% | 1436.4만 |
|---|
| 2026.05.28 | ₩85,645 | ₩86,838 | ₩83,673 | ₩86,785 | +1.33% | 918.6만 |
|---|
| 2026.05.27 | ₩87,522 | ₩87,589 | ₩83,901 | ₩84,759 | -3.16% | 861.7만 |
|---|
| 2026.05.26 | ₩88,595 | ₩91,090 | ₩88,273 | ₩89,494 | +1.01% | 830.4만 |
|---|
| 2026.05.22 | ₩87,710 | ₩89,185 | ₩86,664 | ₩88,595 | +1.01% | 838.3만 |
|---|
| 2026.05.21 | ₩90,392 | ₩90,701 | ₩88,072 | ₩88,246 | -2.37% | 640.4만 |
|---|
| 2026.05.20 | ₩88,193 | ₩90,432 | ₩88,193 | ₩89,574 | +1.57% | 873.5만 |
|---|
| 2026.05.19 | ₩89,078 | ₩89,172 | ₩87,401 | ₩87,804 | -1.43% | 908.4만 |
|---|
| 2026.05.18 | ₩85,993 | ₩88,863 | ₩85,457 | ₩88,796 | +3.26% | 754.2만 |
|---|
| 2026.05.15 | ₩86,650 | ₩87,241 | ₩85,873 | ₩85,993 | -0.76% | 786.8만 |
|---|
| 2026.05.14 | ₩86,677 | ₩87,924 | ₩86,033 | ₩86,650 | -0.03% | 591.3만 |
|---|
| 2026.05.13 | ₩87,469 | ₩88,045 | ₩86,543 | ₩87,723 | +0.29% | 617.6만 |
|---|
| 2026.05.12 | ₩86,476 | ₩88,126 | ₩85,309 | ₩87,495 | +1.18% | 646.7만 |
|---|
| 2026.05.11 | ₩85,805 | ₩87,321 | ₩85,631 | ₩86,637 | +0.97% | 670.2만 |
|---|
| 2026.05.08 | ₩85,309 | ₩86,597 | ₩84,961 | ₩85,685 | +0.44% | 785.9만 |
|---|
| 2026.05.07 | ₩87,562 | ₩87,562 | ₩83,767 | ₩85,202 | -2.70% | 1214.8만 |
|---|
| 2026.05.06 | ₩89,534 | ₩90,821 | ₩88,461 | ₩89,413 | -0.13% | 952.9만 |
|---|
| 2026.05.05 | ₩92,404 | ₩92,900 | ₩90,741 | ₩90,902 | -1.63% | 582.9만 |
|---|
| 2026.05.04 | ₩92,766 | ₩93,329 | ₩91,921 | ₩92,551 | -0.23% | 548.1만 |
|---|
| 2026.05.01 | ₩93,061 | ₩93,879 | ₩92,283 | ₩92,699 | -0.39% | 544.1만 |
|---|
| 2026.04.30 | ₩91,921 | ₩93,866 | ₩91,358 | ₩93,437 | +1.65% | 801.2만 |
|---|
| 2026.04.29 | ₩92,028 | ₩92,820 | ₩90,339 | ₩92,283 | +0.28% | 780만 |
|---|
| 2026.04.28 | ₩92,364 | ₩93,517 | ₩90,593 | ₩90,754 | -1.74% | 851.6만 |
|---|
| 2026.04.27 | ₩93,879 | ₩94,429 | ₩91,572 | ₩91,706 | -2.31% | 1427.5만 |
|---|
| 2026.04.24 | ₩89,131 | ₩93,691 | ₩88,193 | ₩92,458 | +3.73% | 1550.4만 |
|---|
| 2026.04.23 | ₩84,478 | ₩87,924 | ₩84,478 | ₩86,489 | +2.38% | 1214.8만 |
|---|
| 2026.04.22 | ₩81,769 | ₩84,142 | ₩81,755 | ₩83,874 | +2.58% | 820.6만 |
|---|
| 2026.04.21 | ₩80,307 | ₩80,951 | ₩79,985 | ₩80,803 | +0.62% | 546.6만 |
|---|
| 2026.04.20 | ₩80,025 | ₩80,910 | ₩78,765 | ₩79,355 | -0.84% | 710.1만 |
|---|
| 2026.04.17 | ₩80,052 | ₩80,977 | ₩78,349 | ₩80,173 | +0.15% | 1253.1만 |
|---|
| 2026.04.16 | ₩79,905 | ₩81,863 | ₩79,502 | ₩81,272 | +1.71% | 697.5만 |
|---|
| 2026.04.15 | ₩81,916 | ₩83,056 | ₩80,361 | ₩80,562 | -1.65% | 756.7만 |
|---|
| 2026.04.14 | ₩83,083 | ₩83,432 | ₩81,809 | ₩82,466 | -0.74% | 776.7만 |
|---|
| 2026.04.13 | ₩84,075 | ₩85,242 | ₩83,123 | ₩83,901 | -0.21% | 854.6만 |
|---|
| 2026.04.10 | ₩84,250 | ₩85,122 | ₩83,619 | ₩84,263 | +0.02% | 621만 |
|---|
| 2026.04.09 | ₩84,867 | ₩87,066 | ₩84,612 | ₩85,054 | +0.22% | 607.1만 |
|---|
| 2026.04.08 | ₩80,387 | ₩85,282 | ₩80,092 | ₩84,706 | +5.37% | 1099.9만 |
|---|
| 2026.04.07 | ₩80,736 | ₩82,252 | ₩80,213 | ₩82,144 | +1.74% | 492.2만 |
|---|
| 2026.04.06 | ₩80,857 | ₩81,782 | ₩80,682 | ₩81,407 | +0.68% | 494.6만 |
|---|
| 2026.04.02 | ₩81,581 | ₩81,970 | ₩80,307 | ₩80,977 | -0.74% | 700.6만 |
|---|
| 2026.04.01 | ₩81,044 | ₩81,863 | ₩79,368 | ₩80,924 | -0.15% | 884.6만 |
|---|
| 2026.03.31 | ₩81,930 | ₩83,231 | ₩80,870 | ₩81,876 | -0.07% | 1037.9만 |
|---|
| 2026.03.30 | ₩85,631 | ₩86,288 | ₩80,857 | ₩81,380 | -4.96% | 969.4만 |
|---|
| 2026.03.27 | ₩83,311 | ₩85,470 | ₩82,667 | ₩84,786 | +1.77% | 777.2만 |
|---|
| 2026.03.26 | ₩83,767 | ₩84,491 | ₩82,935 | ₩83,633 | -0.16% | 767.3만 |
|---|
| 2026.03.25 | ₩85,229 | ₩86,168 | ₩83,874 | ₩83,982 | -1.46% | 962만 |
|---|
| 2026.03.24 | ₩83,257 | ₩85,926 | ₩82,976 | ₩85,148 | +2.27% | 996.4만 |
|---|
| 2026.03.23 | ₩82,667 | ₩84,666 | ₩82,131 | ₩83,861 | +1.44% | 1162.7만 |
|---|
| 2026.03.20 | ₩81,487 | ₩82,198 | ₩80,334 | ₩80,937 | -0.67% | 1883.1만 |
|---|
| 2026.03.19 | ₩76,941 | ₩81,500 | ₩75,801 | ₩81,420 | +5.82% | 1465.2만 |
|---|
| 2026.03.18 | ₩76,552 | ₩78,148 | ₩76,257 | ₩77,088 | +0.70% | 749.5만 |
|---|
| 2026.03.17 | ₩75,278 | ₩77,651 | ₩74,607 | ₩76,444 | +1.55% | 1207.3만 |
|---|
| 2026.03.16 | ₩73,051 | ₩74,044 | ₩72,193 | ₩74,017 | +1.32% | 1046.3만 |
|---|
| 2026.03.13 | ₩74,942 | ₩75,130 | ₩72,528 | ₩72,770 | -2.90% | 1746만 |
|---|
| 2026.03.12 | ₩77,893 | ₩77,960 | ₩74,017 | ₩74,969 | -3.75% | 1434.7만 |
|---|
| 2026.03.11 | ₩79,180 | ₩79,677 | ₩77,517 | ₩79,086 | -0.12% | 1114.1만 |
|---|
| 2026.03.10 | ₩80,401 | ₩81,541 | ₩79,408 | ₩79,583 | -1.02% | 1370.5만 |
|---|
| 2026.03.09 | ₩80,133 | ₩80,669 | ₩78,939 | ₩80,602 | +0.59% | 1195.3만 |
|---|
| 2026.03.06 | ₩80,401 | ₩81,809 | ₩79,998 | ₩80,213 | -0.23% | 937.9만 |
|---|
| 2026.03.05 | ₩81,152 | ₩81,863 | ₩80,012 | ₩80,723 | -0.53% | 854.1만 |
|---|
| 2026.03.04 | ₩83,418 | ₩83,780 | ₩81,179 | ₩81,648 | -2.12% | 1195.4만 |
|---|
| 2026.03.03 | ₩87,147 | ₩87,147 | ₩83,163 | ₩83,874 | -3.76% | 1186.3만 |
|---|
| 2026.03.02 | ₩89,185 | ₩89,856 | ₩86,208 | ₩86,945 | -2.51% | 1038.6만 |
|---|
| 2026.02.27 | ₩87,536 | ₩88,220 | ₩86,878 | ₩87,522 | -0.02% | 877.4만 |
|---|
| 2026.02.26 | ₩86,570 | ₩88,072 | ₩85,524 | ₩87,039 | +0.54% | 725만 |
|---|
| 2026.02.25 | ₩87,777 | ₩87,817 | ₩86,007 | ₩86,919 | -0.98% | 713만 |
|---|
| 2026.02.24 | ₩85,752 | ₩87,442 | ₩84,625 | ₩86,798 | +1.22% | 761.8만 |
|---|
| 2026.02.23 | ₩83,794 | ₩86,181 | ₩83,566 | ₩85,390 | +1.90% | 804.1만 |
|---|
| 2026.02.20 | ₩83,190 | ₩83,874 | ₩82,614 | ₩83,432 | +0.29% | 439.9만 |
|---|
| 2026.02.19 | ₩83,646 | ₩84,156 | ₩82,962 | ₩83,901 | +0.30% | 737.4만 |
|---|
| 2026.02.18 | ₩81,983 | ₩82,801 | ₩81,272 | ₩82,533 | +0.67% | 526.8만 |
|---|
| 2026.02.17 | ₩81,366 | ₩82,144 | ₩79,086 | ₩80,280 | -1.34% | 855.2만 |
|---|
| 2026.02.13 | ₩82,010 | ₩82,640 | ₩80,803 | ₩82,077 | +0.08% | 814.4만 |
|---|
| 2026.02.12 | ₩82,064 | ₩83,512 | ₩81,299 | ₩82,332 | +0.33% | 984.6만 |
|---|
| 2026.02.11 | ₩80,589 | ₩83,257 | ₩80,468 | ₩82,144 | +1.93% | 1353만 |
|---|
| 2026.02.10 | ₩80,119 | ₩80,293 | ₩78,362 | ₩79,328 | -0.99% | 900.9만 |
|---|
| 2026.02.09 | ₩79,314 | ₩80,253 | ₩78,791 | ₩79,864 | +0.69% | 881.3만 |
|---|
| 2026.02.06 | ₩77,504 | ₩79,851 | ₩77,195 | ₩79,019 | +1.96% | 935.1만 |
|---|
| 2026.02.05 | ₩78,174 | ₩79,060 | ₩76,337 | ₩76,927 | -1.60% | 1343만 |
|---|
| 2026.02.04 | ₩78,067 | ₩79,851 | ₩77,826 | ₩79,355 | +1.65% | 1073.2만 |
|---|
| 2026.02.03 | ₩75,559 | ₩77,933 | ₩75,318 | ₩77,786 | +2.95% | 920.7만 |
|---|
| 2026.02.02 | ₩74,795 | ₩76,069 | ₩74,124 | ₩75,707 | +1.22% | 759.2만 |
|---|
| 2026.01.30 | ₩75,559 | ₩75,573 | ₩73,816 | ₩75,157 | -0.53% | 861.8만 |
|---|
| 2026.01.29 | ₩77,772 | ₩78,456 | ₩75,693 | ₩76,082 | -2.17% | 1365.1만 |
|---|
| 2026.01.28 | ₩76,659 | ₩77,195 | ₩75,237 | ₩75,948 | -0.93% | 1092.9만 |
|---|
| 2026.01.27 | ₩75,640 | ₩77,222 | ₩74,916 | ₩75,774 | +0.18% | 1301.5만 |
|---|
| 2026.01.26 | ₩74,634 | ₩76,297 | ₩73,521 | ₩75,492 | +1.15% | 1802.2만 |
|---|
| 2026.01.23 | ₩74,178 | ₩74,178 | ₩72,153 | ₩72,314 | -2.51% | 1501.4만 |
|---|
| 2026.01.22 | ₩71,750 | ₩73,212 | ₩70,946 | ₩73,038 | +1.79% | 985.9만 |
|---|
| 2026.01.21 | ₩70,087 | ₩72,153 | ₩69,806 | ₩71,871 | +2.54% | 1070.2만 |
|---|
| 2026.01.20 | ₩69,283 | ₩69,712 | ₩67,888 | ₩68,746 | -0.77% | 1132.4만 |
|---|
| 2026.01.16 | ₩69,766 | ₩70,181 | ₩68,585 | ₩69,403 | -0.52% | 859.6만 |
|---|
| 2026.01.15 | ₩67,057 | ₩69,953 | ₩66,922 | ₩69,739 | +4.00% | 1162.2만 |
|---|
| 2026.01.14 | ₩66,051 | ₩67,512 | ₩65,917 | ₩67,030 | +1.48% | 835.5만 |
|---|
| 2026.01.13 | ₩64,710 | ₩65,970 | ₩64,535 | ₩65,675 | +1.49% | 941.7만 |
|---|
| 2026.01.12 | ₩67,016 | ₩67,271 | ₩63,945 | ₩64,307 | -4.04% | 851.1만 |
|---|
| 2026.01.09 | ₩67,405 | ₩68,022 | ₩66,574 | ₩67,016 | -0.58% | 572.5만 |
|---|
| 2026.01.08 | ₩65,662 | ₩67,566 | ₩65,514 | ₩67,325 | +2.53% | 663.9만 |
|---|
| 2026.01.07 | ₩66,359 | ₩66,761 | ₩64,790 | ₩65,501 | -1.29% | 684.5만 |
|---|
| 2026.01.06 | ₩66,198 | ₩66,989 | ₩65,085 | ₩66,225 | +0.04% | 768.3만 |
|---|
| 2026.01.05 | ₩66,305 | ₩67,231 | ₩64,736 | ₩65,809 | -0.75% | 1472.3만 |
|---|
| 2026.01.02 | ₩61,316 | ₩63,583 | ₩60,820 | ₩63,221 | +3.11% | 491만 |
|---|
| 2025.12.31 | ₩61,853 | ₩61,987 | ₩60,928 | ₩61,075 | -1.26% | 400.2만 |
|---|
| 2025.12.30 | ₩61,062 | ₩61,880 | ₩60,901 | ₩61,813 | +1.23% | 427.3만 |
|---|
| 2025.12.29 | ₩61,035 | ₩61,343 | ₩60,632 | ₩60,860 | -0.29% | 750.9만 |
|---|
| 2025.12.26 | ₩60,700 | ₩60,874 | ₩60,311 | ₩60,686 | -0.02% | 324만 |
|---|
| 2025.12.24 | ₩60,673 | ₩60,914 | ₩60,337 | ₩60,753 | +0.13% | 184.8만 |
|---|
| 2025.12.23 | ₩61,102 | ₩61,303 | ₩60,364 | ₩60,606 | -0.81% | 789.6만 |
|---|
| 2025.12.22 | ₩60,780 | ₩61,571 | ₩60,646 | ₩61,102 | +0.53% | 443.8만 |
|---|
| 2025.12.19 | ₩59,493 | ₩60,552 | ₩59,425 | ₩59,962 | +0.79% | 2116.2만 |
|---|
| 2025.12.18 | ₩60,740 | ₩60,847 | ₩59,358 | ₩59,640 | -1.81% | 922.5만 |
|---|
| 2025.12.17 | ₩60,579 | ₩61,115 | ₩60,190 | ₩60,740 | +0.27% | 917.3만 |
|---|
| 2025.12.16 | ₩62,577 | ₩62,738 | ₩59,774 | ₩60,378 | -3.51% | 1002.9만 |
|---|
| 2025.12.15 | ₩63,918 | ₩63,918 | ₩62,363 | ₩62,886 | -1.62% | 640.1만 |
|---|
| 2025.12.12 | ₩63,851 | ₩64,106 | ₩62,336 | ₩62,845 | -1.58% | 551.3만 |
|---|
| 2025.12.11 | ₩64,093 | ₩64,240 | ₩63,073 | ₩63,650 | -0.69% | 661.7만 |
|---|
| 2025.12.10 | ₩64,119 | ₩64,589 | ₩62,899 | ₩64,428 | +0.48% | 750.7만 |
|---|
| 2025.12.09 | ₩63,368 | ₩64,428 | ₩63,328 | ₩63,958 | +0.93% | 616.2만 |
|---|
| 2025.12.08 | ₩65,823 | ₩65,970 | ₩63,207 | ₩63,556 | -3.44% | 976.6만 |
|---|
| 2025.12.05 | ₩67,740 | ₩68,076 | ₩65,782 | ₩65,984 | -2.59% | 876.3만 |
|---|
| 2025.12.04 | ₩67,647 | ₩68,559 | ₩66,963 | ₩67,875 | +0.34% | 635.7만 |
|---|
| 2025.12.03 | ₩66,855 | ₩68,076 | ₩66,654 | ₩67,714 | +1.28% | 527.3만 |
|---|
| 2025.12.02 | ₩67,191 | ₩67,217 | ₩65,192 | ₩66,359 | -1.24% | 700만 |
|---|
| 2025.12.01 | ₩67,338 | ₩68,290 | ₩67,003 | ₩67,271 | -0.10% | 641.7만 |
|---|
| 2025.11.28 | ₩66,104 | ₩67,767 | ₩65,917 | ₩67,325 | +1.85% | 301.9만 |
|---|
| 2025.11.26 | ₩66,681 | ₩67,526 | ₩66,359 | ₩66,426 | -0.38% | 556.8만 |
|---|
| 2025.11.25 | ₩65,930 | ₩66,466 | ₩65,326 | ₩66,292 | +0.55% | 576.7만 |
|---|
| 2025.11.24 | ₩65,595 | ₩66,453 | ₩64,870 | ₩66,198 | +0.92% | 1119.8만 |
|---|
| 2025.11.21 | ₩64,334 | ₩66,319 | ₩64,066 | ₩65,554 | +1.90% | 812.6만 |
|---|
| 2025.11.20 | ₩65,849 | ₩67,298 | ₩64,347 | ₩64,468 | -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 | ₩64,052 | ₩64,455 | +0.54% | 897.7만 |
|---|
| 2025.11.17 | ₩65,541 | ₩66,426 | ₩63,784 | ₩64,213 | -2.03% | 570.4만 |
|---|
| 2025.11.14 | ₩63,932 | ₩65,809 | ₩62,886 | ₩65,353 | +2.22% | 797.6만 |
|---|
| 2025.11.13 | ₩63,717 | ₩65,031 | ₩63,342 | ₩63,717 | 0.00% | 553.6만 |
|---|
| 2025.11.12 | ₩65,219 | ₩65,246 | ₩63,637 | ₩63,744 | -2.26% | 572.4만 |
|---|
| 2025.11.11 | ₩65,621 | ₩66,386 | ₩65,367 | ₩65,648 | +0.04% | 578.1만 |
|---|
| 2025.11.10 | ₩64,830 | ₩65,917 | ₩64,079 | ₩65,447 | +0.95% | 549.2만 |
|---|
| 2025.11.07 | ₩63,449 | ₩64,280 | ₩62,644 | ₩64,200 | +1.18% | 507.6만 |
|---|
| 2025.11.06 | ₩63,328 | ₩65,045 | ₩63,275 | ₩63,422 | +0.15% | 769만 |
|---|
| 2025.11.05 | ₩61,866 | ₩63,918 | ₩61,451 | ₩63,087 | +1.97% | 730.7만 |
|---|
| 2025.11.04 | ₩63,972 | ₩64,683 | ₩61,571 | ₩61,652 | -3.63% | 1040.9만 |
|---|
| 2025.11.03 | ₩65,233 | ₩65,702 | ₩64,763 | ₩65,233 | 0.00% | 534.3만 |
|---|
| 2025.10.31 | ₩65,648 | ₩65,689 | ₩64,307 | ₩64,924 | -1.10% | 696만 |
|---|
| 2025.10.30 | ₩64,468 | ₩65,930 | ₩63,972 | ₩65,152 | +1.06% | 619.4만 |
|---|
| 2025.10.29 | ₩63,972 | ₩65,514 | ₩63,811 | ₩64,803 | +1.30% | 707.2만 |
|---|
| 2025.10.28 | ₩62,215 | ₩64,347 | ₩62,215 | ₩64,186 | +3.17% | 919.4만 |
|---|
| 2025.10.27 | ₩64,079 | ₩64,642 | ₩61,853 | ₩62,497 | -2.47% | 875.4만 |
|---|
| 2025.10.24 | ₩64,267 | ₩67,620 | ₩62,832 | ₩63,435 | -1.29% | 1305.9만 |
|---|
| 2025.10.23 | ₩64,616 | ₩65,823 | ₩64,374 | ₩65,568 | +1.47% | 954.9만 |
|---|
| 2025.10.22 | ₩63,033 | ₩64,817 | ₩62,658 | ₩63,435 | +0.64% | 874.8만 |
|---|
| 2025.10.21 | ₩62,416 | ₩63,583 | ₩61,196 | ₩62,698 | +0.45% | 1138.7만 |
|---|
| 2025.10.20 | ₩60,914 | ₩62,215 | ₩60,619 | ₩62,067 | +1.89% | 677.2만 |
|---|
| 2025.10.17 | ₩60,257 | ₩61,021 | ₩59,573 | ₩60,592 | +0.56% | 821.6만 |
|---|
| 2025.10.16 | ₩60,177 | ₩60,512 | ₩59,345 | ₩59,868 | -0.51% | 809.7만 |
|---|
| 2025.10.15 | ₩60,740 | ₩61,249 | ₩59,305 | ₩59,640 | -1.81% | 797.2만 |
|---|
| 2025.10.14 | ₩60,244 | ₩60,834 | ₩58,902 | ₩60,123 | -0.20% | 922.8만 |
|---|
| 2025.10.13 | ₩61,612 | ₩61,612 | ₩60,404 | ₩61,008 | -0.98% | 1110.8만 |
|---|
| 2025.10.10 | ₩63,677 | ₩63,958 | ₩60,337 | ₩60,404 | -5.14% | 746.7만 |
|---|