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 | ₩75,946 | ₩76,295 | ₩75,491 | ₩76,040 | +0.12% | 279.9만 |
| 2026.10.08 | ₩74,900 | ₩75,732 | ₩74,538 | ₩75,504 | +0.81% | 582만 |
| 2026.10.07 | ₩76,402 | ₩76,858 | ₩73,626 | ₩74,310 | -2.74% | 546.6만 |
| 2026.10.06 | ₩76,698 | ₩77,261 | ₩75,303 | ₩76,617 | -0.10% | 454.9만 |
| 2026.10.05 | ₩75,102 | ₩77,744 | ₩74,740 | ₩76,952 | +2.46% | 666.4만 |
| 2026.10.02 | ₩74,471 | ₩75,531 | ₩74,163 | ₩75,102 | +0.85% | 422.3만 |
| 2026.10.01 | ₩73,157 | ₩75,195 | ₩72,889 | ₩74,592 | +1.96% | 657.3만 |
| 2026.09.30 | ₩75,356 | ₩75,732 | ₩73,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,626 |
| -2.30% |
| 837.9만 |
| 2026.09.29 | ₩75,987 | ₩76,242 | ₩74,954 | ₩74,994 | -1.31% | 548.6만 |
|---|
| 2026.09.28 | ₩77,864 | ₩78,039 | ₩76,563 | ₩76,604 | -1.62% | 717만 |
|---|
| 2026.09.25 | ₩76,295 | ₩77,650 | ₩76,107 | ₩77,556 | +1.65% | 652.2만 |
|---|
| 2026.09.24 | ₩77,891 | ₩78,374 | ₩76,644 | ₩76,832 | -1.36% | 708.3만 |
|---|
| 2026.09.23 | ₩76,791 | ₩77,998 | ₩76,443 | ₩77,824 | +1.34% | 865.1만 |
|---|
| 2026.09.22 | ₩76,483 | ₩77,194 | ₩75,866 | ₩76,791 | +0.40% | 923.8만 |
|---|
| 2026.09.21 | ₩76,671 | ₩78,052 | ₩75,906 | ₩77,556 | +1.15% | 797.4만 |
|---|
| 2026.09.18 | ₩75,571 | ₩77,207 | ₩75,182 | ₩76,778 | +1.60% | 2104.8만 |
|---|
| 2026.09.17 | ₩76,081 | ₩76,416 | ₩74,981 | ₩75,866 | -0.28% | 939.4만 |
|---|
| 2026.09.16 | ₩75,544 | ₩76,751 | ₩74,351 | ₩75,531 | -0.02% | 954.7만 |
|---|
| 2026.09.15 | ₩76,671 | ₩77,086 | ₩75,142 | ₩76,067 | -0.79% | 856만 |
|---|
| 2026.09.14 | ₩78,414 | ₩79,111 | ₩75,437 | ₩76,148 | -2.89% | 955.5만 |
|---|
| 2026.09.11 | ₩80,453 | ₩80,694 | ₩76,765 | ₩79,205 | -1.55% | 1019.6만 |
|---|
| 2026.09.10 | ₩85,307 | ₩85,401 | ₩79,179 | ₩79,661 | -6.62% | 1119.4만 |
|---|
| 2026.09.09 | ₩85,509 | ₩88,633 | ₩85,120 | ₩85,348 | -0.19% | 692.8만 |
|---|
| 2026.09.08 | ₩85,549 | ₩86,957 | ₩84,972 | ₩85,723 | +0.20% | 589만 |
|---|
| 2026.09.04 | ₩84,489 | ₩85,482 | ₩84,114 | ₩85,160 | +0.79% | 579.2만 |
|---|
| 2026.09.03 | ₩86,313 | ₩87,104 | ₩85,281 | ₩85,348 | -1.12% | 462.5만 |
|---|
| 2026.09.02 | ₩84,516 | ₩87,534 | ₩84,100 | ₩86,675 | +2.55% | 519.3만 |
|---|
| 2026.09.01 | ₩85,656 | ₩86,206 | ₩84,664 | ₩85,374 | -0.33% | 604.6만 |
|---|
| 2026.08.31 | ₩84,650 | ₩85,777 | ₩84,074 | ₩85,227 | +0.68% | 1122.4만 |
|---|
| 2026.08.28 | ₩83,819 | ₩83,980 | ₩82,706 | ₩83,698 | -0.14% | 570.6만 |
|---|
| 2026.08.27 | ₩82,746 | ₩84,610 | ₩81,633 | ₩83,296 | +0.66% | 854.6만 |
|---|
| 2026.08.26 | ₩82,893 | ₩83,725 | ₩81,713 | ₩83,148 | +0.31% | 524.7만 |
|---|
| 2026.08.25 | ₩83,510 | ₩84,516 | ₩82,773 | ₩82,907 | -0.72% | 480.8만 |
|---|
| 2026.08.24 | ₩83,242 | ₩83,779 | ₩81,981 | ₩83,135 | -0.13% | 522.9만 |
|---|
| 2026.08.21 | ₩84,449 | ₩85,897 | ₩83,537 | ₩83,604 | -1.00% | 565.1만 |
|---|
| 2026.08.20 | ₩86,099 | ₩87,279 | ₩84,060 | ₩84,194 | -2.21% | 629.2만 |
|---|
| 2026.08.19 | ₩87,306 | ₩87,413 | ₩85,790 | ₩86,474 | -0.95% | 481.2만 |
|---|
| 2026.08.18 | ₩87,239 | ₩87,440 | ₩86,045 | ₩86,420 | -0.94% | 635만 |
|---|
| 2026.08.17 | ₩87,520 | ₩87,762 | ₩85,965 | ₩87,037 | -0.55% | 589.5만 |
|---|
| 2026.08.14 | ₩85,213 | ₩87,399 | ₩85,120 | ₩86,930 | +2.01% | 669.3만 |
|---|
| 2026.08.13 | ₩85,777 | ₩85,871 | ₩83,819 | ₩85,079 | -0.81% | 787.1만 |
|---|
| 2026.08.12 | ₩86,917 | ₩87,306 | ₩86,152 | ₩86,206 | -0.82% | 749.9만 |
|---|
| 2026.08.11 | ₩86,139 | ₩86,970 | ₩85,924 | ₩86,917 | +0.90% | 549.9만 |
|---|
| 2026.08.10 | ₩83,215 | ₩86,192 | ₩83,148 | ₩85,924 | +3.26% | 527.4만 |
|---|
| 2026.08.07 | ₩83,269 | ₩84,275 | ₩82,531 | ₩82,545 | -0.87% | 732.3만 |
|---|
| 2026.08.06 | ₩83,604 | ₩84,905 | ₩83,269 | ₩84,154 | +0.66% | 499.6만 |
|---|
| 2026.08.05 | ₩83,872 | ₩83,872 | ₩81,968 | ₩82,706 | -1.39% | 579.2만 |
|---|
| 2026.08.04 | ₩81,056 | ₩82,947 | ₩80,707 | ₩82,786 | +2.13% | 736.3만 |
|---|
| 2026.08.03 | ₩80,493 | ₩81,780 | ₩79,232 | ₩81,552 | +1.32% | 671.4만 |
|---|
| 2026.07.31 | ₩81,445 | ₩82,156 | ₩80,453 | ₩81,123 | -0.40% | 576.1만 |
|---|
| 2026.07.30 | ₩79,366 | ₩80,627 | ₩78,763 | ₩80,332 | +1.22% | 929.5만 |
|---|
| 2026.07.29 | ₩81,069 | ₩81,096 | ₩78,508 | ₩78,749 | -2.86% | 2016.8만 |
|---|
| 2026.07.28 | ₩80,600 | ₩81,794 | ₩77,609 | ₩78,401 | -2.73% | 1230.8만 |
|---|
| 2026.07.27 | ₩81,311 | ₩84,047 | ₩80,251 | ₩81,257 | -0.07% | 1518.6만 |
|---|
| 2026.07.24 | ₩76,456 | ₩78,052 | ₩76,456 | ₩76,778 | +0.42% | 987.9만 |
|---|
| 2026.07.23 | ₩77,301 | ₩77,556 | ₩75,102 | ₩75,222 | -2.69% | 973.1만 |
|---|
| 2026.07.22 | ₩76,322 | ₩77,288 | ₩75,531 | ₩75,906 | -0.54% | 956.6만 |
|---|
| 2026.07.21 | ₩74,766 | ₩76,349 | ₩72,983 | ₩75,611 | +1.13% | 1198.4만 |
|---|
| 2026.07.20 | ₩75,423 | ₩75,423 | ₩73,828 | ₩73,962 | -1.94% | 574.6만 |
|---|
| 2026.07.17 | ₩75,987 | ₩76,121 | ₩74,512 | ₩75,035 | -1.25% | 1159.2만 |
|---|
| 2026.07.16 | ₩76,510 | ₩77,113 | ₩75,531 | ₩75,826 | -0.89% | 773.1만 |
|---|
| 2026.07.15 | ₩77,449 | ₩77,878 | ₩75,035 | ₩76,778 | -0.87% | 825.8만 |
|---|
| 2026.07.14 | ₩78,441 | ₩78,924 | ₩76,470 | ₩77,489 | -1.21% | 631.6만 |
|---|
| 2026.07.13 | ₩77,918 | ₩79,299 | ₩77,113 | ₩77,328 | -0.76% | 611.8만 |
|---|
| 2026.07.10 | ₩76,711 | ₩77,569 | ₩76,644 | ₩77,194 | +0.63% | 528.7만 |
|---|
| 2026.07.09 | ₩77,341 | ₩77,516 | ₩76,161 | ₩76,711 | -0.81% | 766.9만 |
|---|
| 2026.07.08 | ₩74,900 | ₩77,341 | ₩73,948 | ₩77,221 | +3.10% | 1677.6만 |
|---|
| 2026.07.07 | ₩71,440 | ₩73,613 | ₩71,440 | ₩73,050 | +2.25% | 775.6만 |
|---|
| 2026.07.06 | ₩71,400 | ₩72,929 | ₩71,078 | ₩71,414 | +0.02% | 1598.6만 |
|---|
| 2026.07.02 | ₩72,258 | ₩72,889 | ₩70,099 | ₩70,783 | -2.04% | 1219.1만 |
|---|
| 2026.07.01 | ₩73,828 | ₩74,230 | ₩72,004 | ₩72,178 | -2.23% | 949.1만 |
|---|
| 2026.06.30 | ₩75,826 | ₩76,952 | ₩74,284 | ₩74,431 | -1.84% | 1447만 |
|---|
| 2026.06.29 | ₩75,316 | ₩77,100 | ₩75,222 | ₩75,517 | +0.27% | 586만 |
|---|
| 2026.06.26 | ₩75,437 | ₩76,402 | ₩75,128 | ₩75,853 | +0.55% | 896.9만 |
|---|
| 2026.06.25 | ₩75,102 | ₩77,529 | ₩74,686 | ₩76,362 | +1.68% | 1058.3만 |
|---|
| 2026.06.24 | ₩76,684 | ₩77,073 | ₩74,512 | ₩75,611 | -1.40% | 1263.6만 |
|---|
| 2026.06.23 | ₩78,629 | ₩79,581 | ₩78,079 | ₩78,696 | +0.09% | 647.2만 |
|---|
| 2026.06.22 | ₩78,857 | ₩79,688 | ₩77,100 | ₩79,326 | +0.60% | 868.6만 |
|---|
| 2026.06.18 | ₩80,345 | ₩80,466 | ₩77,757 | ₩78,334 | -2.50% | 1760.7만 |
|---|
| 2026.06.17 | ₩82,142 | ₩82,370 | ₩80,372 | ₩80,560 | -1.93% | 615.8만 |
|---|
| 2026.06.16 | ₩82,652 | ₩83,792 | ₩82,183 | ₩82,504 | -0.18% | 610.7만 |
|---|
| 2026.06.15 | ₩83,658 | ₩84,181 | ₩82,397 | ₩83,765 | +0.13% | 743.7만 |
|---|
| 2026.06.12 | ₩84,731 | ₩85,562 | ₩83,819 | ₩84,677 | -0.06% | 709.8만 |
|---|
| 2026.06.11 | ₩85,790 | ₩86,461 | ₩84,074 | ₩85,133 | -0.77% | 655.2만 |
|---|
| 2026.06.10 | ₩84,999 | ₩86,233 | ₩84,503 | ₩84,516 | -0.57% | 577.9만 |
|---|
| 2026.06.09 | ₩87,775 | ₩87,775 | ₩83,899 | ₩85,227 | -2.90% | 660만 |
|---|
| 2026.06.08 | ₩85,509 | ₩87,480 | ₩85,441 | ₩86,957 | +1.69% | 613.1만 |
|---|
| 2026.06.05 | ₩87,775 | ₩87,923 | ₩83,926 | ₩83,939 | -4.37% | 717.3만 |
|---|
| 2026.06.04 | ₩86,152 | ₩88,834 | ₩85,669 | ₩88,660 | +2.91% | 640.7만 |
|---|
| 2026.06.03 | ₩86,125 | ₩87,078 | ₩85,441 | ₩86,192 | +0.08% | 624.7만 |
|---|
| 2026.06.02 | ₩83,899 | ₩86,635 | ₩83,886 | ₩86,555 | +3.16% | 543만 |
|---|
| 2026.06.01 | ₩85,307 | ₩85,415 | ₩83,604 | ₩84,449 | -1.01% | 584만 |
|---|
| 2026.05.29 | ₩86,407 | ₩87,319 | ₩85,535 | ₩85,669 | -0.85% | 1436.4만 |
|---|
| 2026.05.28 | ₩85,643 | ₩86,836 | ₩83,671 | ₩86,783 | +1.33% | 918.6만 |
|---|
| 2026.05.27 | ₩87,520 | ₩87,587 | ₩83,899 | ₩84,758 | -3.16% | 861.7만 |
|---|
| 2026.05.26 | ₩88,593 | ₩91,088 | ₩88,271 | ₩89,492 | +1.01% | 830.4만 |
|---|
| 2026.05.22 | ₩87,708 | ₩89,183 | ₩86,662 | ₩88,593 | +1.01% | 838.3만 |
|---|
| 2026.05.21 | ₩90,390 | ₩90,699 | ₩88,070 | ₩88,244 | -2.37% | 640.4만 |
|---|
| 2026.05.20 | ₩88,191 | ₩90,430 | ₩88,191 | ₩89,572 | +1.57% | 873.5만 |
|---|
| 2026.05.19 | ₩89,076 | ₩89,170 | ₩87,399 | ₩87,802 | -1.43% | 908.4만 |
|---|
| 2026.05.18 | ₩85,991 | ₩88,861 | ₩85,455 | ₩88,794 | +3.26% | 754.2만 |
|---|
| 2026.05.15 | ₩86,648 | ₩87,239 | ₩85,871 | ₩85,991 | -0.76% | 786.8만 |
|---|
| 2026.05.14 | ₩86,675 | ₩87,923 | ₩86,032 | ₩86,648 | -0.03% | 591.3만 |
|---|
| 2026.05.13 | ₩87,467 | ₩88,043 | ₩86,541 | ₩87,721 | +0.29% | 617.6만 |
|---|
| 2026.05.12 | ₩86,474 | ₩88,124 | ₩85,307 | ₩87,493 | +1.18% | 646.7만 |
|---|
| 2026.05.11 | ₩85,804 | ₩87,319 | ₩85,629 | ₩86,635 | +0.97% | 670.2만 |
|---|
| 2026.05.08 | ₩85,307 | ₩86,595 | ₩84,959 | ₩85,683 | +0.44% | 785.9만 |
|---|
| 2026.05.07 | ₩87,560 | ₩87,560 | ₩83,765 | ₩85,200 | -2.70% | 1214.8만 |
|---|
| 2026.05.06 | ₩89,532 | ₩90,819 | ₩88,459 | ₩89,411 | -0.13% | 952.9만 |
|---|
| 2026.05.05 | ₩92,402 | ₩92,898 | ₩90,739 | ₩90,900 | -1.63% | 582.9만 |
|---|
| 2026.05.04 | ₩92,764 | ₩93,327 | ₩91,919 | ₩92,549 | -0.23% | 548.1만 |
|---|
| 2026.05.01 | ₩93,059 | ₩93,877 | ₩92,281 | ₩92,697 | -0.39% | 544.1만 |
|---|
| 2026.04.30 | ₩91,919 | ₩93,864 | ₩91,356 | ₩93,434 | +1.65% | 801.2만 |
|---|
| 2026.04.29 | ₩92,026 | ₩92,818 | ₩90,336 | ₩92,281 | +0.28% | 780만 |
|---|
| 2026.04.28 | ₩92,362 | ₩93,515 | ₩90,591 | ₩90,752 | -1.74% | 851.6만 |
|---|
| 2026.04.27 | ₩93,877 | ₩94,427 | ₩91,570 | ₩91,704 | -2.31% | 1427.5만 |
|---|
| 2026.04.24 | ₩89,130 | ₩93,689 | ₩88,191 | ₩92,455 | +3.73% | 1550.4만 |
|---|
| 2026.04.23 | ₩84,476 | ₩87,923 | ₩84,476 | ₩86,488 | +2.38% | 1214.8만 |
|---|
| 2026.04.22 | ₩81,767 | ₩84,141 | ₩81,753 | ₩83,872 | +2.58% | 820.6만 |
|---|
| 2026.04.21 | ₩80,305 | ₩80,949 | ₩79,983 | ₩80,801 | +0.62% | 546.6만 |
|---|
| 2026.04.20 | ₩80,023 | ₩80,909 | ₩78,763 | ₩79,353 | -0.84% | 710.1만 |
|---|
| 2026.04.17 | ₩80,050 | ₩80,976 | ₩78,347 | ₩80,171 | +0.15% | 1253.1만 |
|---|
| 2026.04.16 | ₩79,903 | ₩81,861 | ₩79,500 | ₩81,271 | +1.71% | 697.5만 |
|---|
| 2026.04.15 | ₩81,914 | ₩83,054 | ₩80,359 | ₩80,560 | -1.65% | 756.7만 |
|---|
| 2026.04.14 | ₩83,081 | ₩83,430 | ₩81,807 | ₩82,464 | -0.74% | 776.7만 |
|---|
| 2026.04.13 | ₩84,074 | ₩85,240 | ₩83,121 | ₩83,899 | -0.21% | 854.6만 |
|---|
| 2026.04.10 | ₩84,248 | ₩85,120 | ₩83,618 | ₩84,261 | +0.02% | 621만 |
|---|
| 2026.04.09 | ₩84,865 | ₩87,064 | ₩84,610 | ₩85,053 | +0.22% | 607.1만 |
|---|
| 2026.04.08 | ₩80,386 | ₩85,281 | ₩80,090 | ₩84,704 | +5.37% | 1099.9만 |
|---|
| 2026.04.07 | ₩80,734 | ₩82,250 | ₩80,211 | ₩82,142 | +1.74% | 492.2만 |
|---|
| 2026.04.06 | ₩80,855 | ₩81,780 | ₩80,681 | ₩81,405 | +0.68% | 494.6만 |
|---|
| 2026.04.02 | ₩81,579 | ₩81,968 | ₩80,305 | ₩80,976 | -0.74% | 700.6만 |
|---|
| 2026.04.01 | ₩81,043 | ₩81,861 | ₩79,366 | ₩80,922 | -0.15% | 884.6만 |
|---|
| 2026.03.31 | ₩81,928 | ₩83,229 | ₩80,868 | ₩81,874 | -0.07% | 1037.9만 |
|---|
| 2026.03.30 | ₩85,629 | ₩86,286 | ₩80,855 | ₩81,378 | -4.96% | 969.4만 |
|---|
| 2026.03.27 | ₩83,309 | ₩85,468 | ₩82,665 | ₩84,784 | +1.77% | 777.2만 |
|---|
| 2026.03.26 | ₩83,765 | ₩84,489 | ₩82,934 | ₩83,631 | -0.16% | 767.3만 |
|---|
| 2026.03.25 | ₩85,227 | ₩86,166 | ₩83,872 | ₩83,980 | -1.46% | 962만 |
|---|
| 2026.03.24 | ₩83,255 | ₩85,924 | ₩82,974 | ₩85,146 | +2.27% | 996.4만 |
|---|
| 2026.03.23 | ₩82,665 | ₩84,664 | ₩82,129 | ₩83,859 | +1.44% | 1162.7만 |
|---|
| 2026.03.20 | ₩81,485 | ₩82,196 | ₩80,332 | ₩80,935 | -0.67% | 1883.1만 |
|---|
| 2026.03.19 | ₩76,939 | ₩81,499 | ₩75,799 | ₩81,418 | +5.82% | 1465.2만 |
|---|
| 2026.03.18 | ₩76,550 | ₩78,146 | ₩76,255 | ₩77,086 | +0.70% | 749.5만 |
|---|
| 2026.03.17 | ₩75,276 | ₩77,650 | ₩74,605 | ₩76,443 | +1.55% | 1207.3만 |
|---|
| 2026.03.16 | ₩73,050 | ₩74,042 | ₩72,191 | ₩74,015 | +1.32% | 1046.3만 |
|---|
| 2026.03.13 | ₩74,941 | ₩75,128 | ₩72,527 | ₩72,768 | -2.90% | 1746만 |
|---|
| 2026.03.12 | ₩77,891 | ₩77,958 | ₩74,015 | ₩74,967 | -3.75% | 1434.7만 |
|---|
| 2026.03.11 | ₩79,179 | ₩79,675 | ₩77,516 | ₩79,085 | -0.12% | 1114.1만 |
|---|
| 2026.03.10 | ₩80,399 | ₩81,539 | ₩79,407 | ₩79,581 | -1.02% | 1370.5만 |
|---|
| 2026.03.09 | ₩80,131 | ₩80,667 | ₩78,937 | ₩80,600 | +0.59% | 1195.3만 |
|---|
| 2026.03.06 | ₩80,399 | ₩81,807 | ₩79,997 | ₩80,211 | -0.23% | 937.9만 |
|---|
| 2026.03.05 | ₩81,150 | ₩81,861 | ₩80,010 | ₩80,721 | -0.53% | 854.1만 |
|---|
| 2026.03.04 | ₩83,416 | ₩83,779 | ₩81,177 | ₩81,646 | -2.12% | 1195.4만 |
|---|
| 2026.03.03 | ₩87,145 | ₩87,145 | ₩83,162 | ₩83,872 | -3.76% | 1186.3만 |
|---|
| 2026.03.02 | ₩89,183 | ₩89,854 | ₩86,206 | ₩86,944 | -2.51% | 1038.6만 |
|---|
| 2026.02.27 | ₩87,534 | ₩88,218 | ₩86,876 | ₩87,520 | -0.02% | 877.4만 |
|---|
| 2026.02.26 | ₩86,568 | ₩88,070 | ₩85,522 | ₩87,037 | +0.54% | 725만 |
|---|
| 2026.02.25 | ₩87,775 | ₩87,815 | ₩86,005 | ₩86,917 | -0.98% | 713만 |
|---|
| 2026.02.24 | ₩85,750 | ₩87,440 | ₩84,623 | ₩86,796 | +1.22% | 761.8만 |
|---|
| 2026.02.23 | ₩83,792 | ₩86,179 | ₩83,564 | ₩85,388 | +1.90% | 804.1만 |
|---|
| 2026.02.20 | ₩83,188 | ₩83,872 | ₩82,612 | ₩83,430 | +0.29% | 439.9만 |
|---|
| 2026.02.19 | ₩83,644 | ₩84,154 | ₩82,960 | ₩83,899 | +0.30% | 737.4만 |
|---|
| 2026.02.18 | ₩81,981 | ₩82,800 | ₩81,271 | ₩82,531 | +0.67% | 526.8만 |
|---|
| 2026.02.17 | ₩81,365 | ₩82,142 | ₩79,085 | ₩80,278 | -1.34% | 855.2만 |
|---|
| 2026.02.13 | ₩82,008 | ₩82,639 | ₩80,801 | ₩82,075 | +0.08% | 814.4만 |
|---|
| 2026.02.12 | ₩82,062 | ₩83,510 | ₩81,297 | ₩82,330 | +0.33% | 984.6만 |
|---|
| 2026.02.11 | ₩80,587 | ₩83,255 | ₩80,466 | ₩82,142 | +1.93% | 1353만 |
|---|
| 2026.02.10 | ₩80,117 | ₩80,292 | ₩78,360 | ₩79,326 | -0.99% | 900.9만 |
|---|
| 2026.02.09 | ₩79,313 | ₩80,251 | ₩78,790 | ₩79,863 | +0.69% | 881.3만 |
|---|
| 2026.02.06 | ₩77,502 | ₩79,849 | ₩77,194 | ₩79,018 | +1.96% | 935.1만 |
|---|
| 2026.02.05 | ₩78,173 | ₩79,058 | ₩76,335 | ₩76,925 | -1.60% | 1343만 |
|---|
| 2026.02.04 | ₩78,065 | ₩79,849 | ₩77,824 | ₩79,353 | +1.65% | 1073.2만 |
|---|
| 2026.02.03 | ₩75,558 | ₩77,931 | ₩75,316 | ₩77,784 | +2.95% | 920.7만 |
|---|
| 2026.02.02 | ₩74,793 | ₩76,067 | ₩74,123 | ₩75,705 | +1.22% | 759.2만 |
|---|
| 2026.01.30 | ₩75,558 | ₩75,571 | ₩73,814 | ₩75,155 | -0.53% | 861.8만 |
|---|
| 2026.01.29 | ₩77,770 | ₩78,454 | ₩75,692 | ₩76,081 | -2.17% | 1365.1만 |
|---|
| 2026.01.28 | ₩76,657 | ₩77,194 | ₩75,236 | ₩75,946 | -0.93% | 1092.9만 |
|---|
| 2026.01.27 | ₩75,638 | ₩77,221 | ₩74,914 | ₩75,772 | +0.18% | 1301.5만 |
|---|
| 2026.01.26 | ₩74,632 | ₩76,295 | ₩73,519 | ₩75,491 | +1.15% | 1802.2만 |
|---|
| 2026.01.23 | ₩74,176 | ₩74,176 | ₩72,151 | ₩72,312 | -2.51% | 1501.4만 |
|---|
| 2026.01.22 | ₩71,749 | ₩73,211 | ₩70,944 | ₩73,036 | +1.79% | 985.9만 |
|---|
| 2026.01.21 | ₩70,086 | ₩72,151 | ₩69,804 | ₩71,870 | +2.54% | 1070.2만 |
|---|
| 2026.01.20 | ₩69,281 | ₩69,710 | ₩67,886 | ₩68,745 | -0.77% | 1132.4만 |
|---|
| 2026.01.16 | ₩69,764 | ₩70,180 | ₩68,584 | ₩69,402 | -0.52% | 859.6만 |
|---|
| 2026.01.15 | ₩67,055 | ₩69,952 | ₩66,921 | ₩69,737 | +4.00% | 1162.2만 |
|---|
| 2026.01.14 | ₩66,049 | ₩67,511 | ₩65,915 | ₩67,028 | +1.48% | 835.5만 |
|---|
| 2026.01.13 | ₩64,708 | ₩65,969 | ₩64,534 | ₩65,674 | +1.49% | 941.7만 |
|---|
| 2026.01.12 | ₩67,015 | ₩67,270 | ₩63,944 | ₩64,306 | -4.04% | 851.1만 |
|---|
| 2026.01.09 | ₩67,404 | ₩68,021 | ₩66,572 | ₩67,015 | -0.58% | 572.5만 |
|---|
| 2026.01.08 | ₩65,660 | ₩67,565 | ₩65,513 | ₩67,323 | +2.53% | 663.9만 |
|---|
| 2026.01.07 | ₩66,358 | ₩66,760 | ₩64,789 | ₩65,499 | -1.29% | 684.5만 |
|---|
| 2026.01.06 | ₩66,197 | ₩66,988 | ₩65,084 | ₩66,224 | +0.04% | 768.3만 |
|---|
| 2026.01.05 | ₩66,304 | ₩67,229 | ₩64,735 | ₩65,808 | -0.75% | 1472.3만 |
|---|
| 2026.01.02 | ₩61,315 | ₩63,582 | ₩60,819 | ₩63,219 | +3.11% | 491만 |
|---|
| 2025.12.31 | ₩61,852 | ₩61,986 | ₩60,926 | ₩61,074 | -1.26% | 400.2만 |
|---|
| 2025.12.30 | ₩61,060 | ₩61,878 | ₩60,899 | ₩61,811 | +1.23% | 427.3만 |
|---|
| 2025.12.29 | ₩61,033 | ₩61,342 | ₩60,631 | ₩60,859 | -0.29% | 750.9만 |
|---|
| 2025.12.26 | ₩60,698 | ₩60,873 | ₩60,309 | ₩60,685 | -0.02% | 324만 |
|---|
| 2025.12.24 | ₩60,671 | ₩60,913 | ₩60,336 | ₩60,752 | +0.13% | 184.8만 |
|---|
| 2025.12.23 | ₩61,101 | ₩61,302 | ₩60,363 | ₩60,604 | -0.81% | 789.6만 |
|---|
| 2025.12.22 | ₩60,779 | ₩61,570 | ₩60,645 | ₩61,101 | +0.53% | 443.8만 |
|---|
| 2025.12.19 | ₩59,491 | ₩60,551 | ₩59,424 | ₩59,961 | +0.79% | 2116.2만 |
|---|
| 2025.12.18 | ₩60,738 | ₩60,846 | ₩59,357 | ₩59,639 | -1.81% | 922.5만 |
|---|
| 2025.12.17 | ₩60,577 | ₩61,114 | ₩60,189 | ₩60,738 | +0.27% | 917.3만 |
|---|
| 2025.12.16 | ₩62,576 | ₩62,737 | ₩59,773 | ₩60,376 | -3.51% | 1002.9만 |
|---|
| 2025.12.15 | ₩63,917 | ₩63,917 | ₩62,361 | ₩62,884 | -1.62% | 640.1만 |
|---|
| 2025.12.12 | ₩63,850 | ₩64,105 | ₩62,334 | ₩62,844 | -1.58% | 551.3만 |
|---|
| 2025.12.11 | ₩64,091 | ₩64,239 | ₩63,072 | ₩63,649 | -0.69% | 661.7만 |
|---|
| 2025.12.10 | ₩64,118 | ₩64,587 | ₩62,898 | ₩64,426 | +0.48% | 750.7만 |
|---|
| 2025.12.09 | ₩63,367 | ₩64,426 | ₩63,327 | ₩63,957 | +0.93% | 616.2만 |
|---|
| 2025.12.08 | ₩65,821 | ₩65,969 | ₩63,206 | ₩63,555 | -3.44% | 976.6만 |
|---|
| 2025.12.05 | ₩67,739 | ₩68,074 | ₩65,781 | ₩65,982 | -2.59% | 876.3만 |
|---|
| 2025.12.04 | ₩67,645 | ₩68,557 | ₩66,961 | ₩67,873 | +0.34% | 635.7만 |
|---|
| 2025.12.03 | ₩66,854 | ₩68,074 | ₩66,653 | ₩67,712 | +1.28% | 527.3만 |
|---|
| 2025.12.02 | ₩67,189 | ₩67,216 | ₩65,191 | ₩66,358 | -1.24% | 700만 |
|---|
| 2025.12.01 | ₩67,337 | ₩68,289 | ₩67,001 | ₩67,270 | -0.10% | 641.7만 |
|---|
| 2025.11.28 | ₩66,103 | ₩67,766 | ₩65,915 | ₩67,323 | +1.85% | 301.9만 |
|---|
| 2025.11.26 | ₩66,679 | ₩67,524 | ₩66,358 | ₩66,425 | -0.38% | 556.8만 |
|---|
| 2025.11.25 | ₩65,928 | ₩66,465 | ₩65,325 | ₩66,291 | +0.55% | 576.7만 |
|---|
| 2025.11.24 | ₩65,593 | ₩66,452 | ₩64,869 | ₩66,197 | +0.92% | 1119.8만 |
|---|
| 2025.11.21 | ₩64,333 | ₩66,317 | ₩64,064 | ₩65,553 | +1.90% | 812.6만 |
|---|
| 2025.11.20 | ₩65,848 | ₩67,296 | ₩64,346 | ₩64,467 | -2.10% | 798.7만 |
|---|
| 2025.11.19 | ₩63,380 | ₩65,177 | ₩63,273 | ₩65,017 | +2.58% | 630.4만 |
|---|
| 2025.11.18 | ₩64,105 | ₩65,700 | ₩64,051 | ₩64,453 | +0.54% | 897.7만 |
|---|
| 2025.11.17 | ₩65,540 | ₩66,425 | ₩63,783 | ₩64,212 | -2.03% | 570.4만 |
|---|
| 2025.11.14 | ₩63,930 | ₩65,808 | ₩62,884 | ₩65,352 | +2.22% | 797.6만 |
|---|
| 2025.11.13 | ₩63,716 | ₩65,030 | ₩63,340 | ₩63,716 | 0.00% | 553.6만 |
|---|
| 2025.11.12 | ₩65,218 | ₩65,245 | ₩63,635 | ₩63,742 | -2.26% | 572.4만 |
|---|
| 2025.11.11 | ₩65,620 | ₩66,384 | ₩65,365 | ₩65,647 | +0.04% | 578.1만 |
|---|
| 2025.11.10 | ₩64,829 | ₩65,915 | ₩64,078 | ₩65,446 | +0.95% | 549.2만 |
|---|
| 2025.11.07 | ₩63,447 | ₩64,279 | ₩62,643 | ₩64,198 | +1.18% | 507.6만 |
|---|
| 2025.11.06 | ₩63,327 | ₩65,043 | ₩63,273 | ₩63,421 | +0.15% | 769만 |
|---|
| 2025.11.05 | ₩61,865 | ₩63,917 | ₩61,449 | ₩63,085 | +1.97% | 730.7만 |
|---|
| 2025.11.04 | ₩63,970 | ₩64,681 | ₩61,570 | ₩61,650 | -3.63% | 1040.9만 |
|---|
| 2025.11.03 | ₩65,231 | ₩65,700 | ₩64,762 | ₩65,231 | 0.00% | 534.3만 |
|---|
| 2025.10.31 | ₩65,647 | ₩65,687 | ₩64,306 | ₩64,923 | -1.10% | 696만 |
|---|
| 2025.10.30 | ₩64,467 | ₩65,928 | ₩63,970 | ₩65,151 | +1.06% | 619.4만 |
|---|
| 2025.10.29 | ₩63,970 | ₩65,513 | ₩63,810 | ₩64,802 | +1.30% | 707.2만 |
|---|
| 2025.10.28 | ₩62,214 | ₩64,346 | ₩62,214 | ₩64,185 | +3.17% | 919.4만 |
|---|
| 2025.10.27 | ₩64,078 | ₩64,641 | ₩61,852 | ₩62,495 | -2.47% | 875.4만 |
|---|
| 2025.10.24 | ₩64,266 | ₩67,618 | ₩62,831 | ₩63,434 | -1.29% | 1305.9만 |
|---|
| 2025.10.23 | ₩64,614 | ₩65,821 | ₩64,373 | ₩65,566 | +1.47% | 954.9만 |
|---|
| 2025.10.22 | ₩63,032 | ₩64,815 | ₩62,656 | ₩63,434 | +0.64% | 874.8만 |
|---|
| 2025.10.21 | ₩62,415 | ₩63,582 | ₩61,194 | ₩62,696 | +0.45% | 1138.7만 |
|---|
| 2025.10.20 | ₩60,913 | ₩62,214 | ₩60,618 | ₩62,066 | +1.89% | 677.2만 |
|---|
| 2025.10.17 | ₩60,256 | ₩61,020 | ₩59,572 | ₩60,591 | +0.56% | 821.6만 |
|---|
| 2025.10.16 | ₩60,175 | ₩60,510 | ₩59,344 | ₩59,867 | -0.51% | 809.7만 |
|---|
| 2025.10.15 | ₩60,738 | ₩61,248 | ₩59,303 | ₩59,639 | -1.81% | 797.2만 |
|---|
| 2025.10.14 | ₩60,242 | ₩60,832 | ₩58,901 | ₩60,122 | -0.20% | 922.8만 |
|---|
| 2025.10.13 | ₩61,610 | ₩61,610 | ₩60,403 | ₩61,007 | -0.98% | 1110.8만 |
|---|
| 2025.10.10 | ₩63,675 | ₩63,957 | ₩60,336 | ₩60,403 | -5.14% | 746.7만 |
|---|