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 | ₩75,945 | ₩76,293 | ₩75,489 | ₩76,039 | +0.12% | 279.9만 |
| 2026.10.08 | ₩74,899 | ₩75,730 | ₩74,537 | ₩75,502 | +0.81% | 582만 |
| 2026.10.07 | ₩76,401 | ₩76,857 | ₩73,625 | ₩74,309 | -2.74% | 546.6만 |
| 2026.10.06 | ₩76,696 | ₩77,259 | ₩75,301 | ₩76,615 | -0.10% | 454.9만 |
| 2026.10.05 | ₩75,100 | ₩77,742 | ₩74,738 | ₩76,951 | +2.46% | 666.4만 |
| 2026.10.02 | ₩74,470 | ₩75,529 | ₩74,161 | ₩75,100 | +0.85% | 422.3만 |
| 2026.10.01 | ₩73,155 | ₩75,194 | ₩72,887 | ₩74,590 | +1.96% | 657.3만 |
| 2026.09.30 | ₩75,355 | ₩75,730 | ₩73,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,625 |
| -2.30% |
| 837.9만 |
| 2026.09.29 | ₩75,985 | ₩76,240 | ₩74,952 | ₩74,993 | -1.31% | 548.6만 |
|---|
| 2026.09.28 | ₩77,863 | ₩78,037 | ₩76,562 | ₩76,602 | -1.62% | 717만 |
|---|
| 2026.09.25 | ₩76,293 | ₩77,648 | ₩76,106 | ₩77,554 | +1.65% | 652.2만 |
|---|
| 2026.09.24 | ₩77,889 | ₩78,372 | ₩76,642 | ₩76,830 | -1.36% | 708.3만 |
|---|
| 2026.09.23 | ₩76,790 | ₩77,997 | ₩76,441 | ₩77,822 | +1.34% | 865.1만 |
|---|
| 2026.09.22 | ₩76,481 | ₩77,192 | ₩75,864 | ₩76,790 | +0.40% | 923.8만 |
|---|
| 2026.09.21 | ₩76,669 | ₩78,050 | ₩75,905 | ₩77,554 | +1.15% | 797.4만 |
|---|
| 2026.09.18 | ₩75,569 | ₩77,205 | ₩75,180 | ₩76,776 | +1.60% | 2104.8만 |
|---|
| 2026.09.17 | ₩76,079 | ₩76,414 | ₩74,979 | ₩75,864 | -0.28% | 939.4만 |
|---|
| 2026.09.16 | ₩75,542 | ₩76,749 | ₩74,349 | ₩75,529 | -0.02% | 954.7만 |
|---|
| 2026.09.15 | ₩76,669 | ₩77,085 | ₩75,140 | ₩76,065 | -0.79% | 856만 |
|---|
| 2026.09.14 | ₩78,412 | ₩79,110 | ₩75,435 | ₩76,146 | -2.89% | 955.5만 |
|---|
| 2026.09.11 | ₩80,451 | ₩80,692 | ₩76,763 | ₩79,204 | -1.55% | 1019.6만 |
|---|
| 2026.09.10 | ₩85,305 | ₩85,399 | ₩79,177 | ₩79,660 | -6.62% | 1119.4만 |
|---|
| 2026.09.09 | ₩85,507 | ₩88,631 | ₩85,118 | ₩85,346 | -0.19% | 692.8만 |
|---|
| 2026.09.08 | ₩85,547 | ₩86,955 | ₩84,970 | ₩85,721 | +0.20% | 589만 |
|---|
| 2026.09.04 | ₩84,487 | ₩85,480 | ₩84,112 | ₩85,158 | +0.79% | 579.2만 |
|---|
| 2026.09.03 | ₩86,311 | ₩87,102 | ₩85,279 | ₩85,346 | -1.12% | 462.5만 |
|---|
| 2026.09.02 | ₩84,514 | ₩87,532 | ₩84,098 | ₩86,673 | +2.55% | 519.3만 |
|---|
| 2026.09.01 | ₩85,654 | ₩86,204 | ₩84,662 | ₩85,373 | -0.33% | 604.6만 |
|---|
| 2026.08.31 | ₩84,648 | ₩85,775 | ₩84,072 | ₩85,225 | +0.68% | 1122.4만 |
|---|
| 2026.08.28 | ₩83,817 | ₩83,978 | ₩82,704 | ₩83,696 | -0.14% | 570.6만 |
|---|
| 2026.08.27 | ₩82,744 | ₩84,608 | ₩81,631 | ₩83,294 | +0.66% | 854.6만 |
|---|
| 2026.08.26 | ₩82,892 | ₩83,723 | ₩81,711 | ₩83,146 | +0.31% | 524.7만 |
|---|
| 2026.08.25 | ₩83,508 | ₩84,514 | ₩82,771 | ₩82,905 | -0.72% | 480.8만 |
|---|
| 2026.08.24 | ₩83,240 | ₩83,777 | ₩81,980 | ₩83,133 | -0.13% | 522.9만 |
|---|
| 2026.08.21 | ₩84,447 | ₩85,896 | ₩83,535 | ₩83,602 | -1.00% | 565.1만 |
|---|
| 2026.08.20 | ₩86,097 | ₩87,277 | ₩84,058 | ₩84,192 | -2.21% | 629.2만 |
|---|
| 2026.08.19 | ₩87,304 | ₩87,411 | ₩85,788 | ₩86,472 | -0.95% | 481.2만 |
|---|
| 2026.08.18 | ₩87,237 | ₩87,438 | ₩86,043 | ₩86,419 | -0.94% | 635만 |
|---|
| 2026.08.17 | ₩87,518 | ₩87,760 | ₩85,963 | ₩87,035 | -0.55% | 589.5만 |
|---|
| 2026.08.14 | ₩85,212 | ₩87,398 | ₩85,118 | ₩86,928 | +2.01% | 669.3만 |
|---|
| 2026.08.13 | ₩85,775 | ₩85,869 | ₩83,817 | ₩85,077 | -0.81% | 787.1만 |
|---|
| 2026.08.12 | ₩86,915 | ₩87,304 | ₩86,150 | ₩86,204 | -0.82% | 749.9만 |
|---|
| 2026.08.11 | ₩86,137 | ₩86,968 | ₩85,922 | ₩86,915 | +0.90% | 549.9만 |
|---|
| 2026.08.10 | ₩83,213 | ₩86,191 | ₩83,146 | ₩85,922 | +3.26% | 527.4만 |
|---|
| 2026.08.07 | ₩83,267 | ₩84,273 | ₩82,529 | ₩82,543 | -0.87% | 732.3만 |
|---|
| 2026.08.06 | ₩83,602 | ₩84,903 | ₩83,267 | ₩84,152 | +0.66% | 499.6만 |
|---|
| 2026.08.05 | ₩83,871 | ₩83,871 | ₩81,966 | ₩82,704 | -1.39% | 579.2만 |
|---|
| 2026.08.04 | ₩81,054 | ₩82,945 | ₩80,706 | ₩82,784 | +2.13% | 736.3만 |
|---|
| 2026.08.03 | ₩80,491 | ₩81,778 | ₩79,230 | ₩81,550 | +1.32% | 671.4만 |
|---|
| 2026.07.31 | ₩81,443 | ₩82,154 | ₩80,451 | ₩81,121 | -0.40% | 576.1만 |
|---|
| 2026.07.30 | ₩79,365 | ₩80,625 | ₩78,761 | ₩80,330 | +1.22% | 929.5만 |
|---|
| 2026.07.29 | ₩81,068 | ₩81,095 | ₩78,506 | ₩78,748 | -2.86% | 2016.8만 |
|---|
| 2026.07.28 | ₩80,598 | ₩81,792 | ₩77,608 | ₩78,399 | -2.73% | 1230.8만 |
|---|
| 2026.07.27 | ₩81,309 | ₩84,045 | ₩80,250 | ₩81,255 | -0.07% | 1518.6만 |
|---|
| 2026.07.24 | ₩76,454 | ₩78,050 | ₩76,454 | ₩76,776 | +0.42% | 987.9만 |
|---|
| 2026.07.23 | ₩77,299 | ₩77,554 | ₩75,100 | ₩75,221 | -2.69% | 973.1만 |
|---|
| 2026.07.22 | ₩76,320 | ₩77,286 | ₩75,529 | ₩75,905 | -0.54% | 956.6만 |
|---|
| 2026.07.21 | ₩74,765 | ₩76,347 | ₩72,981 | ₩75,610 | +1.13% | 1198.4만 |
|---|
| 2026.07.20 | ₩75,422 | ₩75,422 | ₩73,826 | ₩73,960 | -1.94% | 574.6만 |
|---|
| 2026.07.17 | ₩75,985 | ₩76,119 | ₩74,510 | ₩75,033 | -1.25% | 1159.2만 |
|---|
| 2026.07.16 | ₩76,508 | ₩77,112 | ₩75,529 | ₩75,824 | -0.89% | 773.1만 |
|---|
| 2026.07.15 | ₩77,447 | ₩77,876 | ₩75,033 | ₩76,776 | -0.87% | 825.8만 |
|---|
| 2026.07.14 | ₩78,439 | ₩78,922 | ₩76,468 | ₩77,487 | -1.21% | 631.6만 |
|---|
| 2026.07.13 | ₩77,916 | ₩79,297 | ₩77,112 | ₩77,326 | -0.76% | 611.8만 |
|---|
| 2026.07.10 | ₩76,709 | ₩77,567 | ₩76,642 | ₩77,192 | +0.63% | 528.7만 |
|---|
| 2026.07.09 | ₩77,340 | ₩77,514 | ₩76,159 | ₩76,709 | -0.81% | 766.9만 |
|---|
| 2026.07.08 | ₩74,899 | ₩77,340 | ₩73,947 | ₩77,219 | +3.10% | 1677.6만 |
|---|
| 2026.07.07 | ₩71,439 | ₩73,611 | ₩71,439 | ₩73,048 | +2.25% | 775.6만 |
|---|
| 2026.07.06 | ₩71,399 | ₩72,927 | ₩71,077 | ₩71,412 | +0.02% | 1598.6만 |
|---|
| 2026.07.02 | ₩72,257 | ₩72,887 | ₩70,098 | ₩70,782 | -2.04% | 1219.1만 |
|---|
| 2026.07.01 | ₩73,826 | ₩74,228 | ₩72,002 | ₩72,176 | -2.23% | 949.1만 |
|---|
| 2026.06.30 | ₩75,824 | ₩76,951 | ₩74,282 | ₩74,429 | -1.84% | 1447만 |
|---|
| 2026.06.29 | ₩75,314 | ₩77,098 | ₩75,221 | ₩75,516 | +0.27% | 586만 |
|---|
| 2026.06.26 | ₩75,435 | ₩76,401 | ₩75,127 | ₩75,851 | +0.55% | 896.9만 |
|---|
| 2026.06.25 | ₩75,100 | ₩77,527 | ₩74,684 | ₩76,361 | +1.68% | 1058.3만 |
|---|
| 2026.06.24 | ₩76,682 | ₩77,071 | ₩74,510 | ₩75,610 | -1.40% | 1263.6만 |
|---|
| 2026.06.23 | ₩78,627 | ₩79,579 | ₩78,077 | ₩78,694 | +0.09% | 647.2만 |
|---|
| 2026.06.22 | ₩78,855 | ₩79,686 | ₩77,098 | ₩79,324 | +0.60% | 868.6만 |
|---|
| 2026.06.18 | ₩80,344 | ₩80,464 | ₩77,755 | ₩78,332 | -2.50% | 1760.7만 |
|---|
| 2026.06.17 | ₩82,141 | ₩82,369 | ₩80,370 | ₩80,558 | -1.93% | 615.8만 |
|---|
| 2026.06.16 | ₩82,650 | ₩83,790 | ₩82,181 | ₩82,503 | -0.18% | 610.7만 |
|---|
| 2026.06.15 | ₩83,656 | ₩84,179 | ₩82,395 | ₩83,763 | +0.13% | 743.7만 |
|---|
| 2026.06.12 | ₩84,729 | ₩85,560 | ₩83,817 | ₩84,675 | -0.06% | 709.8만 |
|---|
| 2026.06.11 | ₩85,788 | ₩86,459 | ₩84,072 | ₩85,131 | -0.77% | 655.2만 |
|---|
| 2026.06.10 | ₩84,997 | ₩86,231 | ₩84,501 | ₩84,514 | -0.57% | 577.9만 |
|---|
| 2026.06.09 | ₩87,773 | ₩87,773 | ₩83,897 | ₩85,225 | -2.90% | 660만 |
|---|
| 2026.06.08 | ₩85,507 | ₩87,478 | ₩85,440 | ₩86,955 | +1.69% | 613.1만 |
|---|
| 2026.06.05 | ₩87,773 | ₩87,921 | ₩83,924 | ₩83,938 | -4.37% | 717.3만 |
|---|
| 2026.06.04 | ₩86,150 | ₩88,832 | ₩85,668 | ₩88,658 | +2.91% | 640.7만 |
|---|
| 2026.06.03 | ₩86,124 | ₩87,076 | ₩85,440 | ₩86,191 | +0.08% | 624.7만 |
|---|
| 2026.06.02 | ₩83,897 | ₩86,633 | ₩83,884 | ₩86,553 | +3.16% | 543만 |
|---|
| 2026.06.01 | ₩85,305 | ₩85,413 | ₩83,602 | ₩84,447 | -1.01% | 584만 |
|---|
| 2026.05.29 | ₩86,405 | ₩87,317 | ₩85,533 | ₩85,668 | -0.85% | 1436.4만 |
|---|
| 2026.05.28 | ₩85,641 | ₩86,834 | ₩83,669 | ₩86,781 | +1.33% | 918.6만 |
|---|
| 2026.05.27 | ₩87,518 | ₩87,585 | ₩83,897 | ₩84,756 | -3.16% | 861.7만 |
|---|
| 2026.05.26 | ₩88,591 | ₩91,085 | ₩88,269 | ₩89,490 | +1.01% | 830.4만 |
|---|
| 2026.05.22 | ₩87,706 | ₩89,181 | ₩86,660 | ₩88,591 | +1.01% | 838.3만 |
|---|
| 2026.05.21 | ₩90,388 | ₩90,697 | ₩88,068 | ₩88,242 | -2.37% | 640.4만 |
|---|
| 2026.05.20 | ₩88,189 | ₩90,428 | ₩88,189 | ₩89,570 | +1.57% | 873.5만 |
|---|
| 2026.05.19 | ₩89,074 | ₩89,168 | ₩87,398 | ₩87,800 | -1.43% | 908.4만 |
|---|
| 2026.05.18 | ₩85,989 | ₩88,859 | ₩85,453 | ₩88,792 | +3.26% | 754.2만 |
|---|
| 2026.05.15 | ₩86,647 | ₩87,237 | ₩85,869 | ₩85,989 | -0.76% | 786.8만 |
|---|
| 2026.05.14 | ₩86,673 | ₩87,921 | ₩86,030 | ₩86,647 | -0.03% | 591.3만 |
|---|
| 2026.05.13 | ₩87,465 | ₩88,041 | ₩86,539 | ₩87,719 | +0.29% | 617.6만 |
|---|
| 2026.05.12 | ₩86,472 | ₩88,122 | ₩85,305 | ₩87,491 | +1.18% | 646.7만 |
|---|
| 2026.05.11 | ₩85,802 | ₩87,317 | ₩85,627 | ₩86,633 | +0.97% | 670.2만 |
|---|
| 2026.05.08 | ₩85,305 | ₩86,593 | ₩84,957 | ₩85,681 | +0.44% | 785.9만 |
|---|
| 2026.05.07 | ₩87,558 | ₩87,558 | ₩83,763 | ₩85,198 | -2.70% | 1214.8만 |
|---|
| 2026.05.06 | ₩89,530 | ₩90,817 | ₩88,457 | ₩89,409 | -0.13% | 952.9만 |
|---|
| 2026.05.05 | ₩92,400 | ₩92,896 | ₩90,737 | ₩90,898 | -1.63% | 582.9만 |
|---|
| 2026.05.04 | ₩92,762 | ₩93,325 | ₩91,917 | ₩92,547 | -0.23% | 548.1만 |
|---|
| 2026.05.01 | ₩93,057 | ₩93,875 | ₩92,279 | ₩92,695 | -0.39% | 544.1만 |
|---|
| 2026.04.30 | ₩91,917 | ₩93,861 | ₩91,354 | ₩93,432 | +1.65% | 801.2만 |
|---|
| 2026.04.29 | ₩92,024 | ₩92,815 | ₩90,334 | ₩92,279 | +0.28% | 780만 |
|---|
| 2026.04.28 | ₩92,359 | ₩93,513 | ₩90,589 | ₩90,750 | -1.74% | 851.6만 |
|---|
| 2026.04.27 | ₩93,875 | ₩94,425 | ₩91,568 | ₩91,702 | -2.31% | 1427.5만 |
|---|
| 2026.04.24 | ₩89,128 | ₩93,687 | ₩88,189 | ₩92,453 | +3.73% | 1550.4만 |
|---|
| 2026.04.23 | ₩84,474 | ₩87,921 | ₩84,474 | ₩86,486 | +2.38% | 1214.8만 |
|---|
| 2026.04.22 | ₩81,765 | ₩84,139 | ₩81,752 | ₩83,871 | +2.58% | 820.6만 |
|---|
| 2026.04.21 | ₩80,303 | ₩80,947 | ₩79,981 | ₩80,799 | +0.62% | 546.6만 |
|---|
| 2026.04.20 | ₩80,022 | ₩80,907 | ₩78,761 | ₩79,351 | -0.84% | 710.1만 |
|---|
| 2026.04.17 | ₩80,048 | ₩80,974 | ₩78,345 | ₩80,169 | +0.15% | 1253.1만 |
|---|
| 2026.04.16 | ₩79,901 | ₩81,859 | ₩79,499 | ₩81,269 | +1.71% | 697.5만 |
|---|
| 2026.04.15 | ₩81,913 | ₩83,052 | ₩80,357 | ₩80,558 | -1.65% | 756.7만 |
|---|
| 2026.04.14 | ₩83,079 | ₩83,428 | ₩81,805 | ₩82,462 | -0.74% | 776.7만 |
|---|
| 2026.04.13 | ₩84,072 | ₩85,238 | ₩83,120 | ₩83,897 | -0.21% | 854.6만 |
|---|
| 2026.04.10 | ₩84,246 | ₩85,118 | ₩83,616 | ₩84,259 | +0.02% | 621만 |
|---|
| 2026.04.09 | ₩84,863 | ₩87,062 | ₩84,608 | ₩85,051 | +0.22% | 607.1만 |
|---|
| 2026.04.08 | ₩80,384 | ₩85,279 | ₩80,089 | ₩84,702 | +5.37% | 1099.9만 |
|---|
| 2026.04.07 | ₩80,732 | ₩82,248 | ₩80,209 | ₩82,141 | +1.74% | 492.2만 |
|---|
| 2026.04.06 | ₩80,853 | ₩81,778 | ₩80,679 | ₩81,403 | +0.68% | 494.6만 |
|---|
| 2026.04.02 | ₩81,577 | ₩81,966 | ₩80,303 | ₩80,974 | -0.74% | 700.6만 |
|---|
| 2026.04.01 | ₩81,041 | ₩81,859 | ₩79,365 | ₩80,920 | -0.15% | 884.6만 |
|---|
| 2026.03.31 | ₩81,926 | ₩83,227 | ₩80,867 | ₩81,872 | -0.07% | 1037.9만 |
|---|
| 2026.03.30 | ₩85,627 | ₩86,284 | ₩80,853 | ₩81,376 | -4.96% | 969.4만 |
|---|
| 2026.03.27 | ₩83,307 | ₩85,466 | ₩82,664 | ₩84,782 | +1.77% | 777.2만 |
|---|
| 2026.03.26 | ₩83,763 | ₩84,487 | ₩82,932 | ₩83,629 | -0.16% | 767.3만 |
|---|
| 2026.03.25 | ₩85,225 | ₩86,164 | ₩83,871 | ₩83,978 | -1.46% | 962만 |
|---|
| 2026.03.24 | ₩83,254 | ₩85,922 | ₩82,972 | ₩85,145 | +2.27% | 996.4만 |
|---|
| 2026.03.23 | ₩82,664 | ₩84,662 | ₩82,127 | ₩83,857 | +1.44% | 1162.7만 |
|---|
| 2026.03.20 | ₩81,483 | ₩82,194 | ₩80,330 | ₩80,934 | -0.67% | 1883.1만 |
|---|
| 2026.03.19 | ₩76,937 | ₩81,497 | ₩75,797 | ₩81,416 | +5.82% | 1465.2만 |
|---|
| 2026.03.18 | ₩76,548 | ₩78,144 | ₩76,253 | ₩77,085 | +0.70% | 749.5만 |
|---|
| 2026.03.17 | ₩75,274 | ₩77,648 | ₩74,604 | ₩76,441 | +1.55% | 1207.3만 |
|---|
| 2026.03.16 | ₩73,048 | ₩74,040 | ₩72,190 | ₩74,014 | +1.32% | 1046.3만 |
|---|
| 2026.03.13 | ₩74,939 | ₩75,127 | ₩72,525 | ₩72,766 | -2.90% | 1746만 |
|---|
| 2026.03.12 | ₩77,889 | ₩77,956 | ₩74,014 | ₩74,966 | -3.75% | 1434.7만 |
|---|
| 2026.03.11 | ₩79,177 | ₩79,673 | ₩77,514 | ₩79,083 | -0.12% | 1114.1만 |
|---|
| 2026.03.10 | ₩80,397 | ₩81,537 | ₩79,405 | ₩79,579 | -1.02% | 1370.5만 |
|---|
| 2026.03.09 | ₩80,129 | ₩80,665 | ₩78,935 | ₩80,598 | +0.59% | 1195.3만 |
|---|
| 2026.03.06 | ₩80,397 | ₩81,805 | ₩79,995 | ₩80,209 | -0.23% | 937.9만 |
|---|
| 2026.03.05 | ₩81,148 | ₩81,859 | ₩80,008 | ₩80,719 | -0.53% | 854.1만 |
|---|
| 2026.03.04 | ₩83,415 | ₩83,777 | ₩81,175 | ₩81,644 | -2.12% | 1195.4만 |
|---|
| 2026.03.03 | ₩87,143 | ₩87,143 | ₩83,160 | ₩83,871 | -3.76% | 1186.3만 |
|---|
| 2026.03.02 | ₩89,181 | ₩89,852 | ₩86,204 | ₩86,942 | -2.51% | 1038.6만 |
|---|
| 2026.02.27 | ₩87,532 | ₩88,216 | ₩86,875 | ₩87,518 | -0.02% | 877.4만 |
|---|
| 2026.02.26 | ₩86,566 | ₩88,068 | ₩85,520 | ₩87,035 | +0.54% | 725만 |
|---|
| 2026.02.25 | ₩87,773 | ₩87,813 | ₩86,003 | ₩86,915 | -0.98% | 713만 |
|---|
| 2026.02.24 | ₩85,748 | ₩87,438 | ₩84,622 | ₩86,794 | +1.22% | 761.8만 |
|---|
| 2026.02.23 | ₩83,790 | ₩86,177 | ₩83,562 | ₩85,386 | +1.90% | 804.1만 |
|---|
| 2026.02.20 | ₩83,187 | ₩83,871 | ₩82,610 | ₩83,428 | +0.29% | 439.9만 |
|---|
| 2026.02.19 | ₩83,643 | ₩84,152 | ₩82,959 | ₩83,897 | +0.30% | 737.4만 |
|---|
| 2026.02.18 | ₩81,980 | ₩82,798 | ₩81,269 | ₩82,529 | +0.67% | 526.8만 |
|---|
| 2026.02.17 | ₩81,363 | ₩82,141 | ₩79,083 | ₩80,276 | -1.34% | 855.2만 |
|---|
| 2026.02.13 | ₩82,006 | ₩82,637 | ₩80,799 | ₩82,073 | +0.08% | 814.4만 |
|---|
| 2026.02.12 | ₩82,060 | ₩83,508 | ₩81,296 | ₩82,328 | +0.33% | 984.6만 |
|---|
| 2026.02.11 | ₩80,585 | ₩83,254 | ₩80,464 | ₩82,141 | +1.93% | 1353만 |
|---|
| 2026.02.10 | ₩80,116 | ₩80,290 | ₩78,359 | ₩79,324 | -0.99% | 900.9만 |
|---|
| 2026.02.09 | ₩79,311 | ₩80,250 | ₩78,788 | ₩79,861 | +0.69% | 881.3만 |
|---|
| 2026.02.06 | ₩77,500 | ₩79,847 | ₩77,192 | ₩79,016 | +1.96% | 935.1만 |
|---|
| 2026.02.05 | ₩78,171 | ₩79,056 | ₩76,334 | ₩76,924 | -1.60% | 1343만 |
|---|
| 2026.02.04 | ₩78,064 | ₩79,847 | ₩77,822 | ₩79,351 | +1.65% | 1073.2만 |
|---|
| 2026.02.03 | ₩75,556 | ₩77,930 | ₩75,314 | ₩77,782 | +2.95% | 920.7만 |
|---|
| 2026.02.02 | ₩74,791 | ₩76,065 | ₩74,121 | ₩75,703 | +1.22% | 759.2만 |
|---|
| 2026.01.30 | ₩75,556 | ₩75,569 | ₩73,812 | ₩75,154 | -0.53% | 861.8만 |
|---|
| 2026.01.29 | ₩77,769 | ₩78,453 | ₩75,690 | ₩76,079 | -2.17% | 1365.1만 |
|---|
| 2026.01.28 | ₩76,656 | ₩77,192 | ₩75,234 | ₩75,945 | -0.93% | 1092.9만 |
|---|
| 2026.01.27 | ₩75,636 | ₩77,219 | ₩74,912 | ₩75,770 | +0.18% | 1301.5만 |
|---|
| 2026.01.26 | ₩74,631 | ₩76,293 | ₩73,517 | ₩75,489 | +1.15% | 1802.2만 |
|---|
| 2026.01.23 | ₩74,175 | ₩74,175 | ₩72,150 | ₩72,310 | -2.51% | 1501.4만 |
|---|
| 2026.01.22 | ₩71,747 | ₩73,209 | ₩70,943 | ₩73,035 | +1.79% | 985.9만 |
|---|
| 2026.01.21 | ₩70,084 | ₩72,150 | ₩69,803 | ₩71,868 | +2.54% | 1070.2만 |
|---|
| 2026.01.20 | ₩69,280 | ₩69,709 | ₩67,885 | ₩68,743 | -0.77% | 1132.4만 |
|---|
| 2026.01.16 | ₩69,762 | ₩70,178 | ₩68,582 | ₩69,400 | -0.52% | 859.6만 |
|---|
| 2026.01.15 | ₩67,054 | ₩69,950 | ₩66,919 | ₩69,736 | +4.00% | 1162.2만 |
|---|
| 2026.01.14 | ₩66,048 | ₩67,509 | ₩65,914 | ₩67,027 | +1.48% | 835.5만 |
|---|
| 2026.01.13 | ₩64,707 | ₩65,967 | ₩64,532 | ₩65,672 | +1.49% | 941.7만 |
|---|
| 2026.01.12 | ₩67,013 | ₩67,268 | ₩63,942 | ₩64,304 | -4.04% | 851.1만 |
|---|
| 2026.01.09 | ₩67,402 | ₩68,019 | ₩66,571 | ₩67,013 | -0.58% | 572.5만 |
|---|
| 2026.01.08 | ₩65,659 | ₩67,563 | ₩65,511 | ₩67,322 | +2.53% | 663.9만 |
|---|
| 2026.01.07 | ₩66,356 | ₩66,758 | ₩64,787 | ₩65,498 | -1.29% | 684.5만 |
|---|
| 2026.01.06 | ₩66,195 | ₩66,986 | ₩65,082 | ₩66,222 | +0.04% | 768.3만 |
|---|
| 2026.01.05 | ₩66,302 | ₩67,228 | ₩64,733 | ₩65,806 | -0.75% | 1472.3만 |
|---|
| 2026.01.02 | ₩61,314 | ₩63,580 | ₩60,818 | ₩63,218 | +3.11% | 491만 |
|---|
| 2025.12.31 | ₩61,850 | ₩61,984 | ₩60,925 | ₩61,072 | -1.26% | 400.2만 |
|---|
| 2025.12.30 | ₩61,059 | ₩61,877 | ₩60,898 | ₩61,810 | +1.23% | 427.3만 |
|---|
| 2025.12.29 | ₩61,032 | ₩61,341 | ₩60,630 | ₩60,858 | -0.29% | 750.9만 |
|---|
| 2025.12.26 | ₩60,697 | ₩60,871 | ₩60,308 | ₩60,683 | -0.02% | 324만 |
|---|
| 2025.12.24 | ₩60,670 | ₩60,911 | ₩60,335 | ₩60,750 | +0.13% | 184.8만 |
|---|
| 2025.12.23 | ₩61,099 | ₩61,300 | ₩60,362 | ₩60,603 | -0.81% | 789.6만 |
|---|
| 2025.12.22 | ₩60,777 | ₩61,569 | ₩60,643 | ₩61,099 | +0.53% | 443.8만 |
|---|
| 2025.12.19 | ₩59,490 | ₩60,549 | ₩59,423 | ₩59,959 | +0.79% | 2116.2만 |
|---|
| 2025.12.18 | ₩60,737 | ₩60,844 | ₩59,356 | ₩59,637 | -1.81% | 922.5만 |
|---|
| 2025.12.17 | ₩60,576 | ₩61,113 | ₩60,187 | ₩60,737 | +0.27% | 917.3만 |
|---|
| 2025.12.16 | ₩62,574 | ₩62,735 | ₩59,771 | ₩60,375 | -3.51% | 1002.9만 |
|---|
| 2025.12.15 | ₩63,915 | ₩63,915 | ₩62,360 | ₩62,883 | -1.62% | 640.1만 |
|---|
| 2025.12.12 | ₩63,848 | ₩64,103 | ₩62,333 | ₩62,843 | -1.58% | 551.3만 |
|---|
| 2025.12.11 | ₩64,090 | ₩64,237 | ₩63,071 | ₩63,647 | -0.69% | 661.7만 |
|---|
| 2025.12.10 | ₩64,117 | ₩64,586 | ₩62,896 | ₩64,425 | +0.48% | 750.7만 |
|---|
| 2025.12.09 | ₩63,366 | ₩64,425 | ₩63,325 | ₩63,956 | +0.93% | 616.2만 |
|---|
| 2025.12.08 | ₩65,820 | ₩65,967 | ₩63,205 | ₩63,553 | -3.44% | 976.6만 |
|---|
| 2025.12.05 | ₩67,737 | ₩68,073 | ₩65,779 | ₩65,981 | -2.59% | 876.3만 |
|---|
| 2025.12.04 | ₩67,644 | ₩68,555 | ₩66,960 | ₩67,872 | +0.34% | 635.7만 |
|---|
| 2025.12.03 | ₩66,852 | ₩68,073 | ₩66,651 | ₩67,711 | +1.28% | 527.3만 |
|---|
| 2025.12.02 | ₩67,188 | ₩67,214 | ₩65,189 | ₩66,356 | -1.24% | 700만 |
|---|
| 2025.12.01 | ₩67,335 | ₩68,287 | ₩67,000 | ₩67,268 | -0.10% | 641.7만 |
|---|
| 2025.11.28 | ₩66,101 | ₩67,764 | ₩65,914 | ₩67,322 | +1.85% | 301.9만 |
|---|
| 2025.11.26 | ₩66,678 | ₩67,523 | ₩66,356 | ₩66,423 | -0.38% | 556.8만 |
|---|
| 2025.11.25 | ₩65,927 | ₩66,463 | ₩65,324 | ₩66,289 | +0.55% | 576.7만 |
|---|
| 2025.11.24 | ₩65,592 | ₩66,450 | ₩64,868 | ₩66,195 | +0.92% | 1119.8만 |
|---|
| 2025.11.21 | ₩64,331 | ₩66,316 | ₩64,063 | ₩65,552 | +1.90% | 812.6만 |
|---|
| 2025.11.20 | ₩65,847 | ₩67,295 | ₩64,345 | ₩64,465 | -2.10% | 798.7만 |
|---|
| 2025.11.19 | ₩63,379 | ₩65,176 | ₩63,272 | ₩65,015 | +2.58% | 630.4만 |
|---|
| 2025.11.18 | ₩64,103 | ₩65,699 | ₩64,050 | ₩64,452 | +0.54% | 897.7만 |
|---|
| 2025.11.17 | ₩65,538 | ₩66,423 | ₩63,781 | ₩64,210 | -2.03% | 570.4만 |
|---|
| 2025.11.14 | ₩63,929 | ₩65,806 | ₩62,883 | ₩65,350 | +2.22% | 797.6만 |
|---|
| 2025.11.13 | ₩63,714 | ₩65,028 | ₩63,339 | ₩63,714 | 0.00% | 553.6만 |
|---|
| 2025.11.12 | ₩65,216 | ₩65,243 | ₩63,634 | ₩63,741 | -2.26% | 572.4만 |
|---|
| 2025.11.11 | ₩65,619 | ₩66,383 | ₩65,364 | ₩65,645 | +0.04% | 578.1만 |
|---|
| 2025.11.10 | ₩64,827 | ₩65,914 | ₩64,076 | ₩65,444 | +0.95% | 549.2만 |
|---|
| 2025.11.07 | ₩63,446 | ₩64,277 | ₩62,641 | ₩64,197 | +1.18% | 507.6만 |
|---|
| 2025.11.06 | ₩63,325 | ₩65,042 | ₩63,272 | ₩63,419 | +0.15% | 769만 |
|---|
| 2025.11.05 | ₩61,864 | ₩63,915 | ₩61,448 | ₩63,084 | +1.97% | 730.7만 |
|---|
| 2025.11.04 | ₩63,969 | ₩64,680 | ₩61,569 | ₩61,649 | -3.63% | 1040.9만 |
|---|
| 2025.11.03 | ₩65,230 | ₩65,699 | ₩64,760 | ₩65,230 | 0.00% | 534.3만 |
|---|
| 2025.10.31 | ₩65,645 | ₩65,686 | ₩64,304 | ₩64,921 | -1.10% | 696만 |
|---|
| 2025.10.30 | ₩64,465 | ₩65,927 | ₩63,969 | ₩65,149 | +1.06% | 619.4만 |
|---|
| 2025.10.29 | ₩63,969 | ₩65,511 | ₩63,808 | ₩64,801 | +1.30% | 707.2만 |
|---|
| 2025.10.28 | ₩62,212 | ₩64,345 | ₩62,212 | ₩64,184 | +3.17% | 919.4만 |
|---|
| 2025.10.27 | ₩64,076 | ₩64,640 | ₩61,850 | ₩62,494 | -2.47% | 875.4만 |
|---|
| 2025.10.24 | ₩64,264 | ₩67,617 | ₩62,829 | ₩63,433 | -1.29% | 1305.9만 |
|---|
| 2025.10.23 | ₩64,613 | ₩65,820 | ₩64,371 | ₩65,565 | +1.47% | 954.9만 |
|---|
| 2025.10.22 | ₩63,030 | ₩64,814 | ₩62,655 | ₩63,433 | +0.64% | 874.8만 |
|---|
| 2025.10.21 | ₩62,413 | ₩63,580 | ₩61,193 | ₩62,695 | +0.45% | 1138.7만 |
|---|
| 2025.10.20 | ₩60,911 | ₩62,212 | ₩60,616 | ₩62,065 | +1.89% | 677.2만 |
|---|
| 2025.10.17 | ₩60,254 | ₩61,019 | ₩59,570 | ₩60,590 | +0.56% | 821.6만 |
|---|
| 2025.10.16 | ₩60,174 | ₩60,509 | ₩59,342 | ₩59,865 | -0.51% | 809.7만 |
|---|
| 2025.10.15 | ₩60,737 | ₩61,247 | ₩59,302 | ₩59,637 | -1.81% | 797.2만 |
|---|
| 2025.10.14 | ₩60,241 | ₩60,831 | ₩58,900 | ₩60,120 | -0.20% | 922.8만 |
|---|
| 2025.10.13 | ₩61,609 | ₩61,609 | ₩60,402 | ₩61,005 | -0.98% | 1110.8만 |
|---|
| 2025.10.10 | ₩63,674 | ₩63,956 | ₩60,335 | ₩60,402 | -5.14% | 746.7만 |
|---|