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 | ₩75,885 | ₩76,234 | ₩75,430 | ₩75,979 | +0.12% | 279.9만 |
| 2026.10.08 | ₩74,840 | ₩75,671 | ₩74,478 | ₩75,443 | +0.81% | 582만 |
| 2026.10.07 | ₩76,341 | ₩76,797 | ₩73,567 | ₩74,251 | -2.74% | 546.6만 |
| 2026.10.06 | ₩76,636 | ₩77,199 | ₩75,242 | ₩76,555 | -0.10% | 454.9만 |
| 2026.10.05 | ₩75,041 | ₩77,681 | ₩74,679 | ₩76,890 | +2.46% | 666.4만 |
| 2026.10.02 | ₩74,411 | ₩75,470 | ₩74,103 | ₩75,041 | +0.85% | 422.3만 |
| 2026.10.01 | ₩73,098 | ₩75,135 | ₩72,830 | ₩74,532 | +1.96% | 657.3만 |
| 2026.09.30 | ₩75,296 | ₩75,671 | ₩73,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,567 |
| -2.30% |
| 837.9만 |
| 2026.09.29 | ₩75,926 | ₩76,180 | ₩74,894 | ₩74,934 | -1.31% | 548.6만 |
|---|
| 2026.09.28 | ₩77,802 | ₩77,976 | ₩76,502 | ₩76,542 | -1.62% | 717만 |
|---|
| 2026.09.25 | ₩76,234 | ₩77,587 | ₩76,046 | ₩77,493 | +1.65% | 652.2만 |
|---|
| 2026.09.24 | ₩77,828 | ₩78,311 | ₩76,582 | ₩76,770 | -1.36% | 708.3만 |
|---|
| 2026.09.23 | ₩76,730 | ₩77,936 | ₩76,381 | ₩77,761 | +1.34% | 865.1만 |
|---|
| 2026.09.22 | ₩76,421 | ₩77,132 | ₩75,805 | ₩76,730 | +0.40% | 923.8만 |
|---|
| 2026.09.21 | ₩76,609 | ₩77,989 | ₩75,845 | ₩77,493 | +1.15% | 797.4만 |
|---|
| 2026.09.18 | ₩75,510 | ₩77,145 | ₩75,122 | ₩76,716 | +1.60% | 2104.8만 |
|---|
| 2026.09.17 | ₩76,019 | ₩76,354 | ₩74,921 | ₩75,805 | -0.28% | 939.4만 |
|---|
| 2026.09.16 | ₩75,483 | ₩76,689 | ₩74,291 | ₩75,470 | -0.02% | 954.7만 |
|---|
| 2026.09.15 | ₩76,609 | ₩77,024 | ₩75,081 | ₩76,006 | -0.79% | 856만 |
|---|
| 2026.09.14 | ₩78,351 | ₩79,048 | ₩75,376 | ₩76,086 | -2.89% | 955.5만 |
|---|
| 2026.09.11 | ₩80,388 | ₩80,629 | ₩76,703 | ₩79,142 | -1.55% | 1019.6만 |
|---|
| 2026.09.10 | ₩85,239 | ₩85,332 | ₩79,115 | ₩79,597 | -6.62% | 1119.4만 |
|---|
| 2026.09.09 | ₩85,440 | ₩88,562 | ₩85,051 | ₩85,279 | -0.19% | 692.8만 |
|---|
| 2026.09.08 | ₩85,480 | ₩86,887 | ₩84,904 | ₩85,654 | +0.20% | 589만 |
|---|
| 2026.09.04 | ₩84,421 | ₩85,413 | ₩84,046 | ₩85,091 | +0.79% | 579.2만 |
|---|
| 2026.09.03 | ₩86,244 | ₩87,034 | ₩85,212 | ₩85,279 | -1.12% | 462.5만 |
|---|
| 2026.09.02 | ₩84,448 | ₩87,463 | ₩84,033 | ₩86,605 | +2.55% | 519.3만 |
|---|
| 2026.09.01 | ₩85,587 | ₩86,136 | ₩84,595 | ₩85,306 | -0.33% | 604.6만 |
|---|
| 2026.08.31 | ₩84,582 | ₩85,708 | ₩84,006 | ₩85,158 | +0.68% | 1122.4만 |
|---|
| 2026.08.28 | ₩83,751 | ₩83,912 | ₩82,639 | ₩83,631 | -0.14% | 570.6만 |
|---|
| 2026.08.27 | ₩82,679 | ₩84,542 | ₩81,567 | ₩83,229 | +0.66% | 854.6만 |
|---|
| 2026.08.26 | ₩82,827 | ₩83,657 | ₩81,647 | ₩83,081 | +0.31% | 524.7만 |
|---|
| 2026.08.25 | ₩83,443 | ₩84,448 | ₩82,706 | ₩82,840 | -0.72% | 480.8만 |
|---|
| 2026.08.24 | ₩83,175 | ₩83,711 | ₩81,915 | ₩83,068 | -0.13% | 522.9만 |
|---|
| 2026.08.21 | ₩84,381 | ₩85,828 | ₩83,470 | ₩83,537 | -1.00% | 565.1만 |
|---|
| 2026.08.20 | ₩86,029 | ₩87,209 | ₩83,992 | ₩84,126 | -2.21% | 629.2만 |
|---|
| 2026.08.19 | ₩87,235 | ₩87,343 | ₩85,721 | ₩86,404 | -0.95% | 481.2만 |
|---|
| 2026.08.18 | ₩87,168 | ₩87,369 | ₩85,976 | ₩86,351 | -0.94% | 635만 |
|---|
| 2026.08.17 | ₩87,450 | ₩87,691 | ₩85,895 | ₩86,967 | -0.55% | 589.5만 |
|---|
| 2026.08.14 | ₩85,145 | ₩87,329 | ₩85,051 | ₩86,860 | +2.01% | 669.3만 |
|---|
| 2026.08.13 | ₩85,708 | ₩85,801 | ₩83,751 | ₩85,011 | -0.81% | 787.1만 |
|---|
| 2026.08.12 | ₩86,847 | ₩87,235 | ₩86,083 | ₩86,136 | -0.82% | 749.9만 |
|---|
| 2026.08.11 | ₩86,069 | ₩86,900 | ₩85,855 | ₩86,847 | +0.90% | 549.9만 |
|---|
| 2026.08.10 | ₩83,148 | ₩86,123 | ₩83,081 | ₩85,855 | +3.26% | 527.4만 |
|---|
| 2026.08.07 | ₩83,202 | ₩84,207 | ₩82,465 | ₩82,478 | -0.87% | 732.3만 |
|---|
| 2026.08.06 | ₩83,537 | ₩84,837 | ₩83,202 | ₩84,086 | +0.66% | 499.6만 |
|---|
| 2026.08.05 | ₩83,805 | ₩83,805 | ₩81,902 | ₩82,639 | -1.39% | 579.2만 |
|---|
| 2026.08.04 | ₩80,991 | ₩82,880 | ₩80,642 | ₩82,719 | +2.13% | 736.3만 |
|---|
| 2026.08.03 | ₩80,428 | ₩81,714 | ₩79,168 | ₩81,487 | +1.32% | 671.4만 |
|---|
| 2026.07.31 | ₩81,379 | ₩82,090 | ₩80,388 | ₩81,058 | -0.40% | 576.1만 |
|---|
| 2026.07.30 | ₩79,302 | ₩80,562 | ₩78,699 | ₩80,267 | +1.22% | 929.5만 |
|---|
| 2026.07.29 | ₩81,004 | ₩81,031 | ₩78,445 | ₩78,686 | -2.86% | 2016.8만 |
|---|
| 2026.07.28 | ₩80,535 | ₩81,728 | ₩77,547 | ₩78,338 | -2.73% | 1230.8만 |
|---|
| 2026.07.27 | ₩81,245 | ₩83,979 | ₩80,187 | ₩81,192 | -0.07% | 1518.6만 |
|---|
| 2026.07.24 | ₩76,395 | ₩77,989 | ₩76,395 | ₩76,716 | +0.42% | 987.9만 |
|---|
| 2026.07.23 | ₩77,239 | ₩77,493 | ₩75,041 | ₩75,162 | -2.69% | 973.1만 |
|---|
| 2026.07.22 | ₩76,261 | ₩77,225 | ₩75,470 | ₩75,845 | -0.54% | 956.6만 |
|---|
| 2026.07.21 | ₩74,706 | ₩76,287 | ₩72,924 | ₩75,550 | +1.13% | 1198.4만 |
|---|
| 2026.07.20 | ₩75,363 | ₩75,363 | ₩73,768 | ₩73,902 | -1.94% | 574.6만 |
|---|
| 2026.07.17 | ₩75,926 | ₩76,060 | ₩74,452 | ₩74,974 | -1.25% | 1159.2만 |
|---|
| 2026.07.16 | ₩76,448 | ₩77,051 | ₩75,470 | ₩75,765 | -0.89% | 773.1만 |
|---|
| 2026.07.15 | ₩77,386 | ₩77,815 | ₩74,974 | ₩76,716 | -0.87% | 825.8만 |
|---|
| 2026.07.14 | ₩78,378 | ₩78,860 | ₩76,408 | ₩77,426 | -1.21% | 631.6만 |
|---|
| 2026.07.13 | ₩77,855 | ₩79,235 | ₩77,051 | ₩77,266 | -0.76% | 611.8만 |
|---|
| 2026.07.10 | ₩76,649 | ₩77,507 | ₩76,582 | ₩77,132 | +0.63% | 528.7만 |
|---|
| 2026.07.09 | ₩77,279 | ₩77,453 | ₩76,100 | ₩76,649 | -0.81% | 766.9만 |
|---|
| 2026.07.08 | ₩74,840 | ₩77,279 | ₩73,889 | ₩77,158 | +3.10% | 1677.6만 |
|---|
| 2026.07.07 | ₩71,383 | ₩73,554 | ₩71,383 | ₩72,991 | +2.25% | 775.6만 |
|---|
| 2026.07.06 | ₩71,343 | ₩72,870 | ₩71,021 | ₩71,356 | +0.02% | 1598.6만 |
|---|
| 2026.07.02 | ₩72,200 | ₩72,830 | ₩70,043 | ₩70,726 | -2.04% | 1219.1만 |
|---|
| 2026.07.01 | ₩73,768 | ₩74,170 | ₩71,946 | ₩72,120 | -2.23% | 949.1만 |
|---|
| 2026.06.30 | ₩75,765 | ₩76,890 | ₩74,224 | ₩74,371 | -1.84% | 1447만 |
|---|
| 2026.06.29 | ₩75,256 | ₩77,038 | ₩75,162 | ₩75,457 | +0.27% | 586만 |
|---|
| 2026.06.26 | ₩75,376 | ₩76,341 | ₩75,068 | ₩75,792 | +0.55% | 896.9만 |
|---|
| 2026.06.25 | ₩75,041 | ₩77,467 | ₩74,626 | ₩76,301 | +1.68% | 1058.3만 |
|---|
| 2026.06.24 | ₩76,622 | ₩77,011 | ₩74,452 | ₩75,550 | -1.40% | 1263.6만 |
|---|
| 2026.06.23 | ₩78,565 | ₩79,517 | ₩78,016 | ₩78,632 | +0.09% | 647.2만 |
|---|
| 2026.06.22 | ₩78,793 | ₩79,624 | ₩77,038 | ₩79,262 | +0.60% | 868.6만 |
|---|
| 2026.06.18 | ₩80,281 | ₩80,401 | ₩77,694 | ₩78,271 | -2.50% | 1760.7만 |
|---|
| 2026.06.17 | ₩82,076 | ₩82,304 | ₩80,307 | ₩80,495 | -1.93% | 615.8만 |
|---|
| 2026.06.16 | ₩82,585 | ₩83,724 | ₩82,116 | ₩82,438 | -0.18% | 610.7만 |
|---|
| 2026.06.15 | ₩83,590 | ₩84,113 | ₩82,331 | ₩83,698 | +0.13% | 743.7만 |
|---|
| 2026.06.12 | ₩84,662 | ₩85,493 | ₩83,751 | ₩84,609 | -0.06% | 709.8만 |
|---|
| 2026.06.11 | ₩85,721 | ₩86,391 | ₩84,006 | ₩85,064 | -0.77% | 655.2만 |
|---|
| 2026.06.10 | ₩84,930 | ₩86,163 | ₩84,435 | ₩84,448 | -0.57% | 577.9만 |
|---|
| 2026.06.09 | ₩87,704 | ₩87,704 | ₩83,832 | ₩85,158 | -2.90% | 660만 |
|---|
| 2026.06.08 | ₩85,440 | ₩87,410 | ₩85,373 | ₩86,887 | +1.69% | 613.1만 |
|---|
| 2026.06.05 | ₩87,704 | ₩87,852 | ₩83,858 | ₩83,872 | -4.37% | 717.3만 |
|---|
| 2026.06.04 | ₩86,083 | ₩88,763 | ₩85,600 | ₩88,589 | +2.91% | 640.7만 |
|---|
| 2026.06.03 | ₩86,056 | ₩87,007 | ₩85,373 | ₩86,123 | +0.08% | 624.7만 |
|---|
| 2026.06.02 | ₩83,832 | ₩86,565 | ₩83,818 | ₩86,485 | +3.16% | 543만 |
|---|
| 2026.06.01 | ₩85,239 | ₩85,346 | ₩83,537 | ₩84,381 | -1.01% | 584만 |
|---|
| 2026.05.29 | ₩86,337 | ₩87,249 | ₩85,466 | ₩85,600 | -0.85% | 1436.4만 |
|---|
| 2026.05.28 | ₩85,574 | ₩86,766 | ₩83,604 | ₩86,713 | +1.33% | 918.6만 |
|---|
| 2026.05.27 | ₩87,450 | ₩87,517 | ₩83,832 | ₩84,689 | -3.16% | 861.7만 |
|---|
| 2026.05.26 | ₩88,522 | ₩91,014 | ₩88,200 | ₩89,420 | +1.01% | 830.4만 |
|---|
| 2026.05.22 | ₩87,637 | ₩89,111 | ₩86,592 | ₩88,522 | +1.01% | 838.3만 |
|---|
| 2026.05.21 | ₩90,317 | ₩90,626 | ₩87,999 | ₩88,173 | -2.37% | 640.4만 |
|---|
| 2026.05.20 | ₩88,120 | ₩90,358 | ₩88,120 | ₩89,500 | +1.57% | 873.5만 |
|---|
| 2026.05.19 | ₩89,004 | ₩89,098 | ₩87,329 | ₩87,731 | -1.43% | 908.4만 |
|---|
| 2026.05.18 | ₩85,922 | ₩88,790 | ₩85,386 | ₩88,723 | +3.26% | 754.2만 |
|---|
| 2026.05.15 | ₩86,579 | ₩87,168 | ₩85,801 | ₩85,922 | -0.76% | 786.8만 |
|---|
| 2026.05.14 | ₩86,605 | ₩87,852 | ₩85,962 | ₩86,579 | -0.03% | 591.3만 |
|---|
| 2026.05.13 | ₩87,396 | ₩87,972 | ₩86,471 | ₩87,651 | +0.29% | 617.6만 |
|---|
| 2026.05.12 | ₩86,404 | ₩88,053 | ₩85,239 | ₩87,423 | +1.18% | 646.7만 |
|---|
| 2026.05.11 | ₩85,734 | ₩87,249 | ₩85,560 | ₩86,565 | +0.97% | 670.2만 |
|---|
| 2026.05.08 | ₩85,239 | ₩86,525 | ₩84,890 | ₩85,614 | +0.44% | 785.9만 |
|---|
| 2026.05.07 | ₩87,490 | ₩87,490 | ₩83,698 | ₩85,131 | -2.70% | 1214.8만 |
|---|
| 2026.05.06 | ₩89,460 | ₩90,746 | ₩88,388 | ₩89,339 | -0.13% | 952.9만 |
|---|
| 2026.05.05 | ₩92,327 | ₩92,823 | ₩90,666 | ₩90,827 | -1.63% | 582.9만 |
|---|
| 2026.05.04 | ₩92,689 | ₩93,252 | ₩91,845 | ₩92,475 | -0.23% | 548.1만 |
|---|
| 2026.05.01 | ₩92,984 | ₩93,801 | ₩92,207 | ₩92,622 | -0.39% | 544.1만 |
|---|
| 2026.04.30 | ₩91,845 | ₩93,788 | ₩91,282 | ₩93,359 | +1.65% | 801.2만 |
|---|
| 2026.04.29 | ₩91,952 | ₩92,743 | ₩90,264 | ₩92,207 | +0.28% | 780만 |
|---|
| 2026.04.28 | ₩92,287 | ₩93,440 | ₩90,518 | ₩90,679 | -1.74% | 851.6만 |
|---|
| 2026.04.27 | ₩93,801 | ₩94,351 | ₩91,497 | ₩91,631 | -2.31% | 1427.5만 |
|---|
| 2026.04.24 | ₩89,058 | ₩93,614 | ₩88,120 | ₩92,381 | +3.73% | 1550.4만 |
|---|
| 2026.04.23 | ₩84,408 | ₩87,852 | ₩84,408 | ₩86,418 | +2.38% | 1214.8만 |
|---|
| 2026.04.22 | ₩81,701 | ₩84,073 | ₩81,688 | ₩83,805 | +2.58% | 820.6만 |
|---|
| 2026.04.21 | ₩80,240 | ₩80,884 | ₩79,919 | ₩80,736 | +0.62% | 546.6만 |
|---|
| 2026.04.20 | ₩79,959 | ₩80,843 | ₩78,699 | ₩79,289 | -0.84% | 710.1만 |
|---|
| 2026.04.17 | ₩79,986 | ₩80,910 | ₩78,284 | ₩80,106 | +0.15% | 1253.1만 |
|---|
| 2026.04.16 | ₩79,838 | ₩81,795 | ₩79,436 | ₩81,205 | +1.71% | 697.5만 |
|---|
| 2026.04.15 | ₩81,848 | ₩82,987 | ₩80,294 | ₩80,495 | -1.65% | 756.7만 |
|---|
| 2026.04.14 | ₩83,014 | ₩83,363 | ₩81,741 | ₩82,398 | -0.74% | 776.7만 |
|---|
| 2026.04.13 | ₩84,006 | ₩85,172 | ₩83,054 | ₩83,832 | -0.21% | 854.6만 |
|---|
| 2026.04.10 | ₩84,180 | ₩85,051 | ₩83,550 | ₩84,193 | +0.02% | 621만 |
|---|
| 2026.04.09 | ₩84,796 | ₩86,994 | ₩84,542 | ₩84,984 | +0.22% | 607.1만 |
|---|
| 2026.04.08 | ₩80,321 | ₩85,212 | ₩80,026 | ₩84,636 | +5.37% | 1099.9만 |
|---|
| 2026.04.07 | ₩80,669 | ₩82,183 | ₩80,147 | ₩82,076 | +1.74% | 492.2만 |
|---|
| 2026.04.06 | ₩80,790 | ₩81,714 | ₩80,616 | ₩81,339 | +0.68% | 494.6만 |
|---|
| 2026.04.02 | ₩81,513 | ₩81,902 | ₩80,240 | ₩80,910 | -0.74% | 700.6만 |
|---|
| 2026.04.01 | ₩80,977 | ₩81,795 | ₩79,302 | ₩80,857 | -0.15% | 884.6만 |
|---|
| 2026.03.31 | ₩81,862 | ₩83,162 | ₩80,803 | ₩81,808 | -0.07% | 1037.9만 |
|---|
| 2026.03.30 | ₩85,560 | ₩86,217 | ₩80,790 | ₩81,312 | -4.96% | 969.4만 |
|---|
| 2026.03.27 | ₩83,242 | ₩85,399 | ₩82,599 | ₩84,716 | +1.77% | 777.2만 |
|---|
| 2026.03.26 | ₩83,698 | ₩84,421 | ₩82,867 | ₩83,564 | -0.16% | 767.3만 |
|---|
| 2026.03.25 | ₩85,158 | ₩86,096 | ₩83,805 | ₩83,912 | -1.46% | 962만 |
|---|
| 2026.03.24 | ₩83,188 | ₩85,855 | ₩82,907 | ₩85,078 | +2.27% | 996.4만 |
|---|
| 2026.03.23 | ₩82,599 | ₩84,595 | ₩82,063 | ₩83,791 | +1.44% | 1162.7만 |
|---|
| 2026.03.20 | ₩81,420 | ₩82,130 | ₩80,267 | ₩80,870 | -0.67% | 1883.1만 |
|---|
| 2026.03.19 | ₩76,877 | ₩81,433 | ₩75,738 | ₩81,353 | +5.82% | 1465.2만 |
|---|
| 2026.03.18 | ₩76,488 | ₩78,083 | ₩76,194 | ₩77,024 | +0.70% | 749.5만 |
|---|
| 2026.03.17 | ₩75,215 | ₩77,587 | ₩74,545 | ₩76,381 | +1.55% | 1207.3만 |
|---|
| 2026.03.16 | ₩72,991 | ₩73,983 | ₩72,133 | ₩73,956 | +1.32% | 1046.3만 |
|---|
| 2026.03.13 | ₩74,880 | ₩75,068 | ₩72,468 | ₩72,709 | -2.90% | 1746만 |
|---|
| 2026.03.12 | ₩77,828 | ₩77,895 | ₩73,956 | ₩74,907 | -3.75% | 1434.7만 |
|---|
| 2026.03.11 | ₩79,115 | ₩79,611 | ₩77,453 | ₩79,021 | -0.12% | 1114.1만 |
|---|
| 2026.03.10 | ₩80,334 | ₩81,473 | ₩79,343 | ₩79,517 | -1.02% | 1370.5만 |
|---|
| 2026.03.09 | ₩80,066 | ₩80,602 | ₩78,874 | ₩80,535 | +0.59% | 1195.3만 |
|---|
| 2026.03.06 | ₩80,334 | ₩81,741 | ₩79,932 | ₩80,147 | -0.23% | 937.9만 |
|---|
| 2026.03.05 | ₩81,085 | ₩81,795 | ₩79,946 | ₩80,656 | -0.53% | 854.1만 |
|---|
| 2026.03.04 | ₩83,349 | ₩83,711 | ₩81,111 | ₩81,580 | -2.12% | 1195.4만 |
|---|
| 2026.03.03 | ₩87,075 | ₩87,075 | ₩83,095 | ₩83,805 | -3.76% | 1186.3만 |
|---|
| 2026.03.02 | ₩89,111 | ₩89,781 | ₩86,136 | ₩86,873 | -2.51% | 1038.6만 |
|---|
| 2026.02.27 | ₩87,463 | ₩88,147 | ₩86,806 | ₩87,450 | -0.02% | 877.4만 |
|---|
| 2026.02.26 | ₩86,498 | ₩87,999 | ₩85,453 | ₩86,967 | +0.54% | 725만 |
|---|
| 2026.02.25 | ₩87,704 | ₩87,745 | ₩85,935 | ₩86,847 | -0.98% | 713만 |
|---|
| 2026.02.24 | ₩85,681 | ₩87,369 | ₩84,555 | ₩86,726 | +1.22% | 761.8만 |
|---|
| 2026.02.23 | ₩83,724 | ₩86,110 | ₩83,497 | ₩85,319 | +1.90% | 804.1만 |
|---|
| 2026.02.20 | ₩83,121 | ₩83,805 | ₩82,545 | ₩83,363 | +0.29% | 439.9만 |
|---|
| 2026.02.19 | ₩83,577 | ₩84,086 | ₩82,894 | ₩83,832 | +0.30% | 737.4만 |
|---|
| 2026.02.18 | ₩81,915 | ₩82,733 | ₩81,205 | ₩82,465 | +0.67% | 526.8만 |
|---|
| 2026.02.17 | ₩81,299 | ₩82,076 | ₩79,021 | ₩80,214 | -1.34% | 855.2만 |
|---|
| 2026.02.13 | ₩81,942 | ₩82,572 | ₩80,736 | ₩82,009 | +0.08% | 814.4만 |
|---|
| 2026.02.12 | ₩81,996 | ₩83,443 | ₩81,232 | ₩82,264 | +0.33% | 984.6만 |
|---|
| 2026.02.11 | ₩80,522 | ₩83,188 | ₩80,401 | ₩82,076 | +1.93% | 1353만 |
|---|
| 2026.02.10 | ₩80,053 | ₩80,227 | ₩78,297 | ₩79,262 | -0.99% | 900.9만 |
|---|
| 2026.02.09 | ₩79,249 | ₩80,187 | ₩78,726 | ₩79,798 | +0.69% | 881.3만 |
|---|
| 2026.02.06 | ₩77,440 | ₩79,785 | ₩77,132 | ₩78,954 | +1.96% | 935.1만 |
|---|
| 2026.02.05 | ₩78,110 | ₩78,994 | ₩76,274 | ₩76,864 | -1.60% | 1343만 |
|---|
| 2026.02.04 | ₩78,003 | ₩79,785 | ₩77,761 | ₩79,289 | +1.65% | 1073.2만 |
|---|
| 2026.02.03 | ₩75,497 | ₩77,869 | ₩75,256 | ₩77,721 | +2.95% | 920.7만 |
|---|
| 2026.02.02 | ₩74,733 | ₩76,006 | ₩74,063 | ₩75,644 | +1.22% | 759.2만 |
|---|
| 2026.01.30 | ₩75,497 | ₩75,510 | ₩73,755 | ₩75,095 | -0.53% | 861.8만 |
|---|
| 2026.01.29 | ₩77,708 | ₩78,391 | ₩75,631 | ₩76,019 | -2.17% | 1365.1만 |
|---|
| 2026.01.28 | ₩76,596 | ₩77,132 | ₩75,175 | ₩75,885 | -0.93% | 1092.9만 |
|---|
| 2026.01.27 | ₩75,577 | ₩77,158 | ₩74,854 | ₩75,711 | +0.18% | 1301.5만 |
|---|
| 2026.01.26 | ₩74,572 | ₩76,234 | ₩73,460 | ₩75,430 | +1.15% | 1802.2만 |
|---|
| 2026.01.23 | ₩74,117 | ₩74,117 | ₩72,093 | ₩72,254 | -2.51% | 1501.4만 |
|---|
| 2026.01.22 | ₩71,691 | ₩73,152 | ₩70,887 | ₩72,977 | +1.79% | 985.9만 |
|---|
| 2026.01.21 | ₩70,029 | ₩72,093 | ₩69,748 | ₩71,812 | +2.54% | 1070.2만 |
|---|
| 2026.01.20 | ₩69,225 | ₩69,654 | ₩67,832 | ₩68,689 | -0.77% | 1132.4만 |
|---|
| 2026.01.16 | ₩69,708 | ₩70,123 | ₩68,529 | ₩69,346 | -0.52% | 859.6만 |
|---|
| 2026.01.15 | ₩67,001 | ₩69,895 | ₩66,867 | ₩69,681 | +4.00% | 1162.2만 |
|---|
| 2026.01.14 | ₩65,996 | ₩67,457 | ₩65,862 | ₩66,974 | +1.48% | 835.5만 |
|---|
| 2026.01.13 | ₩64,656 | ₩65,916 | ₩64,482 | ₩65,621 | +1.49% | 941.7만 |
|---|
| 2026.01.12 | ₩66,961 | ₩67,215 | ₩63,892 | ₩64,254 | -4.04% | 851.1만 |
|---|
| 2026.01.09 | ₩67,349 | ₩67,966 | ₩66,519 | ₩66,961 | -0.58% | 572.5만 |
|---|
| 2026.01.08 | ₩65,607 | ₩67,510 | ₩65,460 | ₩67,269 | +2.53% | 663.9만 |
|---|
| 2026.01.07 | ₩66,304 | ₩66,706 | ₩64,736 | ₩65,447 | -1.29% | 684.5만 |
|---|
| 2026.01.06 | ₩66,143 | ₩66,934 | ₩65,031 | ₩66,170 | +0.04% | 768.3만 |
|---|
| 2026.01.05 | ₩66,251 | ₩67,175 | ₩64,683 | ₩65,755 | -0.75% | 1472.3만 |
|---|
| 2026.01.02 | ₩61,266 | ₩63,530 | ₩60,770 | ₩63,169 | +3.11% | 491만 |
|---|
| 2025.12.31 | ₩61,802 | ₩61,936 | ₩60,877 | ₩61,025 | -1.26% | 400.2만 |
|---|
| 2025.12.30 | ₩61,011 | ₩61,829 | ₩60,850 | ₩61,762 | +1.23% | 427.3만 |
|---|
| 2025.12.29 | ₩60,984 | ₩61,293 | ₩60,582 | ₩60,810 | -0.29% | 750.9만 |
|---|
| 2025.12.26 | ₩60,649 | ₩60,824 | ₩60,261 | ₩60,636 | -0.02% | 324만 |
|---|
| 2025.12.24 | ₩60,623 | ₩60,864 | ₩60,288 | ₩60,703 | +0.13% | 184.8만 |
|---|
| 2025.12.23 | ₩61,051 | ₩61,252 | ₩60,314 | ₩60,556 | -0.81% | 789.6만 |
|---|
| 2025.12.22 | ₩60,730 | ₩61,520 | ₩60,596 | ₩61,051 | +0.53% | 443.8만 |
|---|
| 2025.12.19 | ₩59,443 | ₩60,502 | ₩59,376 | ₩59,912 | +0.79% | 2116.2만 |
|---|
| 2025.12.18 | ₩60,690 | ₩60,797 | ₩59,309 | ₩59,591 | -1.81% | 922.5만 |
|---|
| 2025.12.17 | ₩60,529 | ₩61,065 | ₩60,140 | ₩60,690 | +0.27% | 917.3만 |
|---|
| 2025.12.16 | ₩62,525 | ₩62,686 | ₩59,725 | ₩60,328 | -3.51% | 1002.9만 |
|---|
| 2025.12.15 | ₩63,865 | ₩63,865 | ₩62,311 | ₩62,834 | -1.62% | 640.1만 |
|---|
| 2025.12.12 | ₩63,798 | ₩64,053 | ₩62,284 | ₩62,793 | -1.58% | 551.3만 |
|---|
| 2025.12.11 | ₩64,040 | ₩64,187 | ₩63,021 | ₩63,597 | -0.69% | 661.7만 |
|---|
| 2025.12.10 | ₩64,066 | ₩64,535 | ₩62,847 | ₩64,375 | +0.48% | 750.7만 |
|---|
| 2025.12.09 | ₩63,316 | ₩64,375 | ₩63,276 | ₩63,906 | +0.93% | 616.2만 |
|---|
| 2025.12.08 | ₩65,768 | ₩65,916 | ₩63,155 | ₩63,504 | -3.44% | 976.6만 |
|---|
| 2025.12.05 | ₩67,684 | ₩68,019 | ₩65,728 | ₩65,929 | -2.59% | 876.3만 |
|---|
| 2025.12.04 | ₩67,591 | ₩68,502 | ₩66,907 | ₩67,818 | +0.34% | 635.7만 |
|---|
| 2025.12.03 | ₩66,800 | ₩68,019 | ₩66,599 | ₩67,658 | +1.28% | 527.3만 |
|---|
| 2025.12.02 | ₩67,135 | ₩67,162 | ₩65,138 | ₩66,304 | -1.24% | 700만 |
|---|
| 2025.12.01 | ₩67,282 | ₩68,234 | ₩66,947 | ₩67,215 | -0.10% | 641.7만 |
|---|
| 2025.11.28 | ₩66,050 | ₩67,711 | ₩65,862 | ₩67,269 | +1.85% | 301.9만 |
|---|
| 2025.11.26 | ₩66,626 | ₩67,470 | ₩66,304 | ₩66,371 | -0.38% | 556.8만 |
|---|
| 2025.11.25 | ₩65,875 | ₩66,411 | ₩65,272 | ₩66,237 | +0.55% | 576.7만 |
|---|
| 2025.11.24 | ₩65,540 | ₩66,398 | ₩64,817 | ₩66,143 | +0.92% | 1119.8만 |
|---|
| 2025.11.21 | ₩64,281 | ₩66,264 | ₩64,013 | ₩65,500 | +1.90% | 812.6만 |
|---|
| 2025.11.20 | ₩65,795 | ₩67,242 | ₩64,294 | ₩64,415 | -2.10% | 798.7만 |
|---|
| 2025.11.19 | ₩63,329 | ₩65,125 | ₩63,222 | ₩64,964 | +2.58% | 630.4만 |
|---|
| 2025.11.18 | ₩64,053 | ₩65,648 | ₩63,999 | ₩64,401 | +0.54% | 897.7만 |
|---|
| 2025.11.17 | ₩65,487 | ₩66,371 | ₩63,731 | ₩64,160 | -2.03% | 570.4만 |
|---|
| 2025.11.14 | ₩63,879 | ₩65,755 | ₩62,834 | ₩65,299 | +2.22% | 797.6만 |
|---|
| 2025.11.13 | ₩63,664 | ₩64,978 | ₩63,289 | ₩63,664 | 0.00% | 553.6만 |
|---|
| 2025.11.12 | ₩65,165 | ₩65,192 | ₩63,584 | ₩63,691 | -2.26% | 572.4만 |
|---|
| 2025.11.11 | ₩65,567 | ₩66,331 | ₩65,313 | ₩65,594 | +0.04% | 578.1만 |
|---|
| 2025.11.10 | ₩64,777 | ₩65,862 | ₩64,026 | ₩65,393 | +0.95% | 549.2만 |
|---|
| 2025.11.07 | ₩63,396 | ₩64,227 | ₩62,592 | ₩64,147 | +1.18% | 507.6만 |
|---|
| 2025.11.06 | ₩63,276 | ₩64,991 | ₩63,222 | ₩63,370 | +0.15% | 769만 |
|---|
| 2025.11.05 | ₩61,815 | ₩63,865 | ₩61,400 | ₩63,035 | +1.97% | 730.7만 |
|---|
| 2025.11.04 | ₩63,919 | ₩64,629 | ₩61,520 | ₩61,601 | -3.63% | 1040.9만 |
|---|
| 2025.11.03 | ₩65,179 | ₩65,648 | ₩64,710 | ₩65,179 | 0.00% | 534.3만 |
|---|
| 2025.10.31 | ₩65,594 | ₩65,634 | ₩64,254 | ₩64,870 | -1.10% | 696만 |
|---|
| 2025.10.30 | ₩64,415 | ₩65,875 | ₩63,919 | ₩65,098 | +1.06% | 619.4만 |
|---|
| 2025.10.29 | ₩63,919 | ₩65,460 | ₩63,758 | ₩64,750 | +1.30% | 707.2만 |
|---|
| 2025.10.28 | ₩62,164 | ₩64,294 | ₩62,164 | ₩64,133 | +3.17% | 919.4만 |
|---|
| 2025.10.27 | ₩64,026 | ₩64,589 | ₩61,802 | ₩62,445 | -2.47% | 875.4만 |
|---|
| 2025.10.24 | ₩64,214 | ₩67,564 | ₩62,780 | ₩63,383 | -1.29% | 1305.9만 |
|---|
| 2025.10.23 | ₩64,562 | ₩65,768 | ₩64,321 | ₩65,514 | +1.47% | 954.9만 |
|---|
| 2025.10.22 | ₩62,981 | ₩64,763 | ₩62,606 | ₩63,383 | +0.64% | 874.8만 |
|---|
| 2025.10.21 | ₩62,365 | ₩63,530 | ₩61,145 | ₩62,646 | +0.45% | 1138.7만 |
|---|
| 2025.10.20 | ₩60,864 | ₩62,164 | ₩60,569 | ₩62,016 | +1.89% | 677.2만 |
|---|
| 2025.10.17 | ₩60,207 | ₩60,971 | ₩59,524 | ₩60,542 | +0.56% | 821.6만 |
|---|
| 2025.10.16 | ₩60,127 | ₩60,462 | ₩59,296 | ₩59,818 | -0.51% | 809.7만 |
|---|
| 2025.10.15 | ₩60,690 | ₩61,199 | ₩59,256 | ₩59,591 | -1.81% | 797.2만 |
|---|
| 2025.10.14 | ₩60,194 | ₩60,783 | ₩58,854 | ₩60,073 | -0.20% | 922.8만 |
|---|
| 2025.10.13 | ₩61,561 | ₩61,561 | ₩60,355 | ₩60,958 | -0.98% | 1110.8만 |
|---|
| 2025.10.10 | ₩63,624 | ₩63,906 | ₩60,288 | ₩60,355 | -5.14% | 746.7만 |
|---|