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 | ₩75,758 | ₩76,106 | ₩75,304 | ₩75,852 | +0.12% | 279.9만 |
| 2026.10.08 | ₩74,715 | ₩75,544 | ₩74,354 | ₩75,317 | +0.81% | 582만 |
| 2026.10.07 | ₩76,213 | ₩76,668 | ₩73,444 | ₩74,126 | -2.74% | 546.6만 |
| 2026.10.06 | ₩76,508 | ₩77,070 | ₩75,116 | ₩76,427 | -0.10% | 454.9만 |
| 2026.10.05 | ₩74,916 | ₩77,551 | ₩74,554 | ₩76,762 | +2.46% | 666.4만 |
| 2026.10.02 | ₩74,287 | ₩75,344 | ₩73,979 | ₩74,916 | +0.85% | 422.3만 |
| 2026.10.01 | ₩72,976 | ₩75,009 | ₩72,708 | ₩74,407 | +1.96% | 657.3만 |
| 2026.09.30 | ₩75,170 | ₩75,544 | ₩73,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,444 |
| -2.30% |
| 837.9만 |
| 2026.09.29 | ₩75,799 | ₩76,053 | ₩74,769 | ₩74,809 | -1.31% | 548.6만 |
|---|
| 2026.09.28 | ₩77,672 | ₩77,845 | ₩76,374 | ₩76,414 | -1.62% | 717만 |
|---|
| 2026.09.25 | ₩76,106 | ₩77,457 | ₩75,919 | ₩77,364 | +1.65% | 652.2만 |
|---|
| 2026.09.24 | ₩77,698 | ₩78,180 | ₩76,454 | ₩76,641 | -1.36% | 708.3만 |
|---|
| 2026.09.23 | ₩76,601 | ₩77,805 | ₩76,253 | ₩77,631 | +1.34% | 865.1만 |
|---|
| 2026.09.22 | ₩76,294 | ₩77,003 | ₩75,678 | ₩76,601 | +0.40% | 923.8만 |
|---|
| 2026.09.21 | ₩76,481 | ₩77,859 | ₩75,718 | ₩77,364 | +1.15% | 797.4만 |
|---|
| 2026.09.18 | ₩75,384 | ₩77,016 | ₩74,996 | ₩76,588 | +1.60% | 2104.8만 |
|---|
| 2026.09.17 | ₩75,892 | ₩76,227 | ₩74,795 | ₩75,678 | -0.28% | 939.4만 |
|---|
| 2026.09.16 | ₩75,357 | ₩76,561 | ₩74,167 | ₩75,344 | -0.02% | 954.7만 |
|---|
| 2026.09.15 | ₩76,481 | ₩76,896 | ₩74,956 | ₩75,879 | -0.79% | 856만 |
|---|
| 2026.09.14 | ₩78,220 | ₩78,916 | ₩75,250 | ₩75,959 | -2.89% | 955.5만 |
|---|
| 2026.09.11 | ₩80,253 | ₩80,494 | ₩76,575 | ₩79,009 | -1.55% | 1019.6만 |
|---|
| 2026.09.10 | ₩85,096 | ₩85,190 | ₩78,983 | ₩79,464 | -6.62% | 1119.4만 |
|---|
| 2026.09.09 | ₩85,297 | ₩88,414 | ₩84,909 | ₩85,136 | -0.19% | 692.8만 |
|---|
| 2026.09.08 | ₩85,337 | ₩86,742 | ₩84,762 | ₩85,511 | +0.20% | 589만 |
|---|
| 2026.09.04 | ₩84,280 | ₩85,270 | ₩83,906 | ₩84,949 | +0.79% | 579.2만 |
|---|
| 2026.09.03 | ₩86,100 | ₩86,889 | ₩85,069 | ₩85,136 | -1.12% | 462.5만 |
|---|
| 2026.09.02 | ₩84,307 | ₩87,317 | ₩83,892 | ₩86,461 | +2.55% | 519.3만 |
|---|
| 2026.09.01 | ₩85,444 | ₩85,992 | ₩84,454 | ₩85,163 | -0.33% | 604.6만 |
|---|
| 2026.08.31 | ₩84,441 | ₩85,564 | ₩83,865 | ₩85,016 | +0.68% | 1122.4만 |
|---|
| 2026.08.28 | ₩83,611 | ₩83,772 | ₩82,501 | ₩83,491 | -0.14% | 570.6만 |
|---|
| 2026.08.27 | ₩82,541 | ₩84,401 | ₩81,431 | ₩83,090 | +0.66% | 854.6만 |
|---|
| 2026.08.26 | ₩82,688 | ₩83,518 | ₩81,511 | ₩82,942 | +0.31% | 524.7만 |
|---|
| 2026.08.25 | ₩83,304 | ₩84,307 | ₩82,568 | ₩82,702 | -0.72% | 480.8만 |
|---|
| 2026.08.24 | ₩83,036 | ₩83,571 | ₩81,778 | ₩82,929 | -0.13% | 522.9만 |
|---|
| 2026.08.21 | ₩84,240 | ₩85,685 | ₩83,330 | ₩83,397 | -1.00% | 565.1만 |
|---|
| 2026.08.20 | ₩85,885 | ₩87,063 | ₩83,852 | ₩83,986 | -2.21% | 629.2만 |
|---|
| 2026.08.19 | ₩87,089 | ₩87,197 | ₩85,578 | ₩86,260 | -0.95% | 481.2만 |
|---|
| 2026.08.18 | ₩87,023 | ₩87,223 | ₩85,832 | ₩86,207 | -0.94% | 635만 |
|---|
| 2026.08.17 | ₩87,304 | ₩87,544 | ₩85,752 | ₩86,822 | -0.55% | 589.5만 |
|---|
| 2026.08.14 | ₩85,003 | ₩87,183 | ₩84,909 | ₩86,715 | +2.01% | 669.3만 |
|---|
| 2026.08.13 | ₩85,564 | ₩85,658 | ₩83,611 | ₩84,869 | -0.81% | 787.1만 |
|---|
| 2026.08.12 | ₩86,702 | ₩87,089 | ₩85,939 | ₩85,992 | -0.82% | 749.9만 |
|---|
| 2026.08.11 | ₩85,926 | ₩86,755 | ₩85,712 | ₩86,702 | +0.90% | 549.9만 |
|---|
| 2026.08.10 | ₩83,009 | ₩85,979 | ₩82,942 | ₩85,712 | +3.26% | 527.4만 |
|---|
| 2026.08.07 | ₩83,063 | ₩84,066 | ₩82,327 | ₩82,340 | -0.87% | 732.3만 |
|---|
| 2026.08.06 | ₩83,397 | ₩84,695 | ₩83,063 | ₩83,946 | +0.66% | 499.6만 |
|---|
| 2026.08.05 | ₩83,665 | ₩83,665 | ₩81,765 | ₩82,501 | -1.39% | 579.2만 |
|---|
| 2026.08.04 | ₩80,855 | ₩82,742 | ₩80,508 | ₩82,581 | +2.13% | 736.3만 |
|---|
| 2026.08.03 | ₩80,294 | ₩81,578 | ₩79,036 | ₩81,350 | +1.32% | 671.4만 |
|---|
| 2026.07.31 | ₩81,243 | ₩81,952 | ₩80,253 | ₩80,922 | -0.40% | 576.1만 |
|---|
| 2026.07.30 | ₩79,170 | ₩80,427 | ₩78,568 | ₩80,133 | +1.22% | 929.5만 |
|---|
| 2026.07.29 | ₩80,869 | ₩80,896 | ₩78,314 | ₩78,554 | -2.86% | 2016.8만 |
|---|
| 2026.07.28 | ₩80,401 | ₩81,591 | ₩77,417 | ₩78,207 | -2.73% | 1230.8만 |
|---|
| 2026.07.27 | ₩81,110 | ₩83,839 | ₩80,053 | ₩81,056 | -0.07% | 1518.6만 |
|---|
| 2026.07.24 | ₩76,267 | ₩77,859 | ₩76,267 | ₩76,588 | +0.42% | 987.9만 |
|---|
| 2026.07.23 | ₩77,110 | ₩77,364 | ₩74,916 | ₩75,036 | -2.69% | 973.1만 |
|---|
| 2026.07.22 | ₩76,133 | ₩77,096 | ₩75,344 | ₩75,718 | -0.54% | 956.6만 |
|---|
| 2026.07.21 | ₩74,581 | ₩76,160 | ₩72,802 | ₩75,424 | +1.13% | 1198.4만 |
|---|
| 2026.07.20 | ₩75,237 | ₩75,237 | ₩73,645 | ₩73,779 | -1.94% | 574.6만 |
|---|
| 2026.07.17 | ₩75,799 | ₩75,932 | ₩74,327 | ₩74,849 | -1.25% | 1159.2만 |
|---|
| 2026.07.16 | ₩76,320 | ₩76,922 | ₩75,344 | ₩75,638 | -0.89% | 773.1만 |
|---|
| 2026.07.15 | ₩77,257 | ₩77,685 | ₩74,849 | ₩76,588 | -0.87% | 825.8만 |
|---|
| 2026.07.14 | ₩78,247 | ₩78,728 | ₩76,280 | ₩77,297 | -1.21% | 631.6만 |
|---|
| 2026.07.13 | ₩77,725 | ₩79,103 | ₩76,922 | ₩77,136 | -0.76% | 611.8만 |
|---|
| 2026.07.10 | ₩76,521 | ₩77,377 | ₩76,454 | ₩77,003 | +0.63% | 528.7만 |
|---|
| 2026.07.09 | ₩77,150 | ₩77,324 | ₩75,973 | ₩76,521 | -0.81% | 766.9만 |
|---|
| 2026.07.08 | ₩74,715 | ₩77,150 | ₩73,765 | ₩77,029 | +3.10% | 1677.6만 |
|---|
| 2026.07.07 | ₩71,264 | ₩73,431 | ₩71,264 | ₩72,869 | +2.25% | 775.6만 |
|---|
| 2026.07.06 | ₩71,223 | ₩72,748 | ₩70,902 | ₩71,237 | +0.02% | 1598.6만 |
|---|
| 2026.07.02 | ₩72,080 | ₩72,708 | ₩69,926 | ₩70,608 | -2.04% | 1219.1만 |
|---|
| 2026.07.01 | ₩73,645 | ₩74,046 | ₩71,825 | ₩71,999 | -2.23% | 949.1만 |
|---|
| 2026.06.30 | ₩75,638 | ₩76,762 | ₩74,100 | ₩74,247 | -1.84% | 1447만 |
|---|
| 2026.06.29 | ₩75,130 | ₩76,909 | ₩75,036 | ₩75,330 | +0.27% | 586만 |
|---|
| 2026.06.26 | ₩75,250 | ₩76,213 | ₩74,942 | ₩75,665 | +0.55% | 896.9만 |
|---|
| 2026.06.25 | ₩74,916 | ₩77,337 | ₩74,501 | ₩76,173 | +1.68% | 1058.3만 |
|---|
| 2026.06.24 | ₩76,494 | ₩76,882 | ₩74,327 | ₩75,424 | -1.40% | 1263.6만 |
|---|
| 2026.06.23 | ₩78,434 | ₩79,384 | ₩77,886 | ₩78,501 | +0.09% | 647.2만 |
|---|
| 2026.06.22 | ₩78,661 | ₩79,491 | ₩76,909 | ₩79,130 | +0.60% | 868.6만 |
|---|
| 2026.06.18 | ₩80,146 | ₩80,267 | ₩77,564 | ₩78,140 | -2.50% | 1760.7만 |
|---|
| 2026.06.17 | ₩81,939 | ₩82,166 | ₩80,173 | ₩80,360 | -1.93% | 615.8만 |
|---|
| 2026.06.16 | ₩82,447 | ₩83,584 | ₩81,979 | ₩82,300 | -0.18% | 610.7만 |
|---|
| 2026.06.15 | ₩83,451 | ₩83,972 | ₩82,193 | ₩83,558 | +0.13% | 743.7만 |
|---|
| 2026.06.12 | ₩84,521 | ₩85,350 | ₩83,611 | ₩84,467 | -0.06% | 709.8만 |
|---|
| 2026.06.11 | ₩85,578 | ₩86,247 | ₩83,865 | ₩84,922 | -0.77% | 655.2만 |
|---|
| 2026.06.10 | ₩84,788 | ₩86,019 | ₩84,294 | ₩84,307 | -0.57% | 577.9만 |
|---|
| 2026.06.09 | ₩87,558 | ₩87,558 | ₩83,692 | ₩85,016 | -2.90% | 660만 |
|---|
| 2026.06.08 | ₩85,297 | ₩87,263 | ₩85,230 | ₩86,742 | +1.69% | 613.1만 |
|---|
| 2026.06.05 | ₩87,558 | ₩87,705 | ₩83,718 | ₩83,732 | -4.37% | 717.3만 |
|---|
| 2026.06.04 | ₩85,939 | ₩88,615 | ₩85,457 | ₩88,441 | +2.91% | 640.7만 |
|---|
| 2026.06.03 | ₩85,912 | ₩86,862 | ₩85,230 | ₩85,979 | +0.08% | 624.7만 |
|---|
| 2026.06.02 | ₩83,692 | ₩86,421 | ₩83,678 | ₩86,340 | +3.16% | 543만 |
|---|
| 2026.06.01 | ₩85,096 | ₩85,203 | ₩83,397 | ₩84,240 | -1.01% | 584만 |
|---|
| 2026.05.29 | ₩86,193 | ₩87,103 | ₩85,324 | ₩85,457 | -0.85% | 1436.4만 |
|---|
| 2026.05.28 | ₩85,431 | ₩86,621 | ₩83,464 | ₩86,568 | +1.33% | 918.6만 |
|---|
| 2026.05.27 | ₩87,304 | ₩87,370 | ₩83,692 | ₩84,548 | -3.16% | 861.7만 |
|---|
| 2026.05.26 | ₩88,374 | ₩90,862 | ₩88,053 | ₩89,270 | +1.01% | 830.4만 |
|---|
| 2026.05.22 | ₩87,491 | ₩88,962 | ₩86,447 | ₩88,374 | +1.01% | 838.3만 |
|---|
| 2026.05.21 | ₩90,166 | ₩90,474 | ₩87,852 | ₩88,026 | -2.37% | 640.4만 |
|---|
| 2026.05.20 | ₩87,972 | ₩90,207 | ₩87,972 | ₩89,350 | +1.57% | 873.5만 |
|---|
| 2026.05.19 | ₩88,855 | ₩88,949 | ₩87,183 | ₩87,584 | -1.43% | 908.4만 |
|---|
| 2026.05.18 | ₩85,778 | ₩88,641 | ₩85,243 | ₩88,574 | +3.26% | 754.2만 |
|---|
| 2026.05.15 | ₩86,434 | ₩87,023 | ₩85,658 | ₩85,778 | -0.76% | 786.8만 |
|---|
| 2026.05.14 | ₩86,461 | ₩87,705 | ₩85,819 | ₩86,434 | -0.03% | 591.3만 |
|---|
| 2026.05.13 | ₩87,250 | ₩87,825 | ₩86,327 | ₩87,504 | +0.29% | 617.6만 |
|---|
| 2026.05.12 | ₩86,260 | ₩87,906 | ₩85,096 | ₩87,277 | +1.18% | 646.7만 |
|---|
| 2026.05.11 | ₩85,591 | ₩87,103 | ₩85,417 | ₩86,421 | +0.97% | 670.2만 |
|---|
| 2026.05.08 | ₩85,096 | ₩86,380 | ₩84,748 | ₩85,471 | +0.44% | 785.9만 |
|---|
| 2026.05.07 | ₩87,344 | ₩87,344 | ₩83,558 | ₩84,989 | -2.70% | 1214.8만 |
|---|
| 2026.05.06 | ₩89,310 | ₩90,594 | ₩88,240 | ₩89,190 | -0.13% | 952.9만 |
|---|
| 2026.05.05 | ₩92,173 | ₩92,668 | ₩90,514 | ₩90,675 | -1.63% | 582.9만 |
|---|
| 2026.05.04 | ₩92,534 | ₩93,096 | ₩91,691 | ₩92,320 | -0.23% | 548.1만 |
|---|
| 2026.05.01 | ₩92,829 | ₩93,645 | ₩92,053 | ₩92,467 | -0.39% | 544.1만 |
|---|
| 2026.04.30 | ₩91,691 | ₩93,631 | ₩91,130 | ₩93,203 | +1.65% | 801.2만 |
|---|
| 2026.04.29 | ₩91,798 | ₩92,588 | ₩90,113 | ₩92,053 | +0.28% | 780만 |
|---|
| 2026.04.28 | ₩92,133 | ₩93,283 | ₩90,367 | ₩90,528 | -1.74% | 851.6만 |
|---|
| 2026.04.27 | ₩93,645 | ₩94,193 | ₩91,344 | ₩91,477 | -2.31% | 1427.5만 |
|---|
| 2026.04.24 | ₩88,909 | ₩93,457 | ₩87,972 | ₩92,227 | +3.73% | 1550.4만 |
|---|
| 2026.04.23 | ₩84,267 | ₩87,705 | ₩84,267 | ₩86,273 | +2.38% | 1214.8만 |
|---|
| 2026.04.22 | ₩81,564 | ₩83,932 | ₩81,551 | ₩83,665 | +2.58% | 820.6만 |
|---|
| 2026.04.21 | ₩80,106 | ₩80,748 | ₩79,785 | ₩80,601 | +0.62% | 546.6만 |
|---|
| 2026.04.20 | ₩79,825 | ₩80,708 | ₩78,568 | ₩79,156 | -0.84% | 710.1만 |
|---|
| 2026.04.17 | ₩79,852 | ₩80,775 | ₩78,153 | ₩79,972 | +0.15% | 1253.1만 |
|---|
| 2026.04.16 | ₩79,705 | ₩81,658 | ₩79,304 | ₩81,069 | +1.71% | 697.5만 |
|---|
| 2026.04.15 | ₩81,712 | ₩82,849 | ₩80,160 | ₩80,360 | -1.65% | 756.7만 |
|---|
| 2026.04.14 | ₩82,875 | ₩83,223 | ₩81,605 | ₩82,260 | -0.74% | 776.7만 |
|---|
| 2026.04.13 | ₩83,865 | ₩85,029 | ₩82,916 | ₩83,692 | -0.21% | 854.6만 |
|---|
| 2026.04.10 | ₩84,039 | ₩84,909 | ₩83,411 | ₩84,053 | +0.02% | 621만 |
|---|
| 2026.04.09 | ₩84,655 | ₩86,849 | ₩84,401 | ₩84,842 | +0.22% | 607.1만 |
|---|
| 2026.04.08 | ₩80,187 | ₩85,069 | ₩79,892 | ₩84,494 | +5.37% | 1099.9만 |
|---|
| 2026.04.07 | ₩80,534 | ₩82,046 | ₩80,013 | ₩81,939 | +1.74% | 492.2만 |
|---|
| 2026.04.06 | ₩80,655 | ₩81,578 | ₩80,481 | ₩81,203 | +0.68% | 494.6만 |
|---|
| 2026.04.02 | ₩81,377 | ₩81,765 | ₩80,106 | ₩80,775 | -0.74% | 700.6만 |
|---|
| 2026.04.01 | ₩80,842 | ₩81,658 | ₩79,170 | ₩80,722 | -0.15% | 884.6만 |
|---|
| 2026.03.31 | ₩81,725 | ₩83,023 | ₩80,668 | ₩81,671 | -0.07% | 1037.9만 |
|---|
| 2026.03.30 | ₩85,417 | ₩86,073 | ₩80,655 | ₩81,176 | -4.96% | 969.4만 |
|---|
| 2026.03.27 | ₩83,103 | ₩85,257 | ₩82,461 | ₩84,574 | +1.77% | 777.2만 |
|---|
| 2026.03.26 | ₩83,558 | ₩84,280 | ₩82,728 | ₩83,424 | -0.16% | 767.3만 |
|---|
| 2026.03.25 | ₩85,016 | ₩85,952 | ₩83,665 | ₩83,772 | -1.46% | 962만 |
|---|
| 2026.03.24 | ₩83,049 | ₩85,712 | ₩82,768 | ₩84,936 | +2.27% | 996.4만 |
|---|
| 2026.03.23 | ₩82,461 | ₩84,454 | ₩81,926 | ₩83,651 | +1.44% | 1162.7만 |
|---|
| 2026.03.20 | ₩81,284 | ₩81,993 | ₩80,133 | ₩80,735 | -0.67% | 1883.1만 |
|---|
| 2026.03.19 | ₩76,748 | ₩81,297 | ₩75,611 | ₩81,217 | +5.82% | 1465.2만 |
|---|
| 2026.03.18 | ₩76,360 | ₩77,952 | ₩76,066 | ₩76,896 | +0.70% | 749.5만 |
|---|
| 2026.03.17 | ₩75,090 | ₩77,457 | ₩74,421 | ₩76,253 | +1.55% | 1207.3만 |
|---|
| 2026.03.16 | ₩72,869 | ₩73,859 | ₩72,013 | ₩73,832 | +1.32% | 1046.3만 |
|---|
| 2026.03.13 | ₩74,755 | ₩74,942 | ₩72,347 | ₩72,588 | -2.90% | 1746만 |
|---|
| 2026.03.12 | ₩77,698 | ₩77,765 | ₩73,832 | ₩74,782 | -3.75% | 1434.7만 |
|---|
| 2026.03.11 | ₩78,983 | ₩79,478 | ₩77,324 | ₩78,889 | -0.12% | 1114.1만 |
|---|
| 2026.03.10 | ₩80,200 | ₩81,337 | ₩79,210 | ₩79,384 | -1.02% | 1370.5만 |
|---|
| 2026.03.09 | ₩79,932 | ₩80,467 | ₩78,742 | ₩80,401 | +0.59% | 1195.3만 |
|---|
| 2026.03.06 | ₩80,200 | ₩81,605 | ₩79,799 | ₩80,013 | -0.23% | 937.9만 |
|---|
| 2026.03.05 | ₩80,949 | ₩81,658 | ₩79,812 | ₩80,521 | -0.53% | 854.1만 |
|---|
| 2026.03.04 | ₩83,210 | ₩83,571 | ₩80,976 | ₩81,444 | -2.12% | 1195.4만 |
|---|
| 2026.03.03 | ₩86,929 | ₩86,929 | ₩82,956 | ₩83,665 | -3.76% | 1186.3만 |
|---|
| 2026.03.02 | ₩88,962 | ₩89,631 | ₩85,992 | ₩86,728 | -2.51% | 1038.6만 |
|---|
| 2026.02.27 | ₩87,317 | ₩87,999 | ₩86,661 | ₩87,304 | -0.02% | 877.4만 |
|---|
| 2026.02.26 | ₩86,354 | ₩87,852 | ₩85,310 | ₩86,822 | +0.54% | 725만 |
|---|
| 2026.02.25 | ₩87,558 | ₩87,598 | ₩85,792 | ₩86,702 | -0.98% | 713만 |
|---|
| 2026.02.24 | ₩85,538 | ₩87,223 | ₩84,414 | ₩86,581 | +1.22% | 761.8만 |
|---|
| 2026.02.23 | ₩83,584 | ₩85,966 | ₩83,357 | ₩85,176 | +1.90% | 804.1만 |
|---|
| 2026.02.20 | ₩82,982 | ₩83,665 | ₩82,407 | ₩83,223 | +0.29% | 439.9만 |
|---|
| 2026.02.19 | ₩83,437 | ₩83,946 | ₩82,755 | ₩83,692 | +0.30% | 737.4만 |
|---|
| 2026.02.18 | ₩81,778 | ₩82,595 | ₩81,069 | ₩82,327 | +0.67% | 526.8만 |
|---|
| 2026.02.17 | ₩81,163 | ₩81,939 | ₩78,889 | ₩80,080 | -1.34% | 855.2만 |
|---|
| 2026.02.13 | ₩81,805 | ₩82,434 | ₩80,601 | ₩81,872 | +0.08% | 814.4만 |
|---|
| 2026.02.12 | ₩81,859 | ₩83,304 | ₩81,096 | ₩82,126 | +0.33% | 984.6만 |
|---|
| 2026.02.11 | ₩80,387 | ₩83,049 | ₩80,267 | ₩81,939 | +1.93% | 1353만 |
|---|
| 2026.02.10 | ₩79,919 | ₩80,093 | ₩78,166 | ₩79,130 | -0.99% | 900.9만 |
|---|
| 2026.02.09 | ₩79,116 | ₩80,053 | ₩78,595 | ₩79,665 | +0.69% | 881.3만 |
|---|
| 2026.02.06 | ₩77,310 | ₩79,651 | ₩77,003 | ₩78,822 | +1.96% | 935.1만 |
|---|
| 2026.02.05 | ₩77,979 | ₩78,862 | ₩76,146 | ₩76,735 | -1.60% | 1343만 |
|---|
| 2026.02.04 | ₩77,872 | ₩79,651 | ₩77,631 | ₩79,156 | +1.65% | 1073.2만 |
|---|
| 2026.02.03 | ₩75,371 | ₩77,738 | ₩75,130 | ₩77,591 | +2.95% | 920.7만 |
|---|
| 2026.02.02 | ₩74,608 | ₩75,879 | ₩73,939 | ₩75,518 | +1.22% | 759.2만 |
|---|
| 2026.01.30 | ₩75,371 | ₩75,384 | ₩73,631 | ₩74,969 | -0.53% | 861.8만 |
|---|
| 2026.01.29 | ₩77,578 | ₩78,260 | ₩75,504 | ₩75,892 | -2.17% | 1365.1만 |
|---|
| 2026.01.28 | ₩76,468 | ₩77,003 | ₩75,049 | ₩75,758 | -0.93% | 1092.9만 |
|---|
| 2026.01.27 | ₩75,451 | ₩77,029 | ₩74,728 | ₩75,585 | +0.18% | 1301.5만 |
|---|
| 2026.01.26 | ₩74,447 | ₩76,106 | ₩73,337 | ₩75,304 | +1.15% | 1802.2만 |
|---|
| 2026.01.23 | ₩73,993 | ₩73,993 | ₩71,973 | ₩72,133 | -2.51% | 1501.4만 |
|---|
| 2026.01.22 | ₩71,571 | ₩73,029 | ₩70,769 | ₩72,855 | +1.79% | 985.9만 |
|---|
| 2026.01.21 | ₩69,912 | ₩71,973 | ₩69,631 | ₩71,692 | +2.54% | 1070.2만 |
|---|
| 2026.01.20 | ₩69,110 | ₩69,538 | ₩67,718 | ₩68,575 | -0.77% | 1132.4만 |
|---|
| 2026.01.16 | ₩69,591 | ₩70,006 | ₩68,414 | ₩69,230 | -0.52% | 859.6만 |
|---|
| 2026.01.15 | ₩66,889 | ₩69,779 | ₩66,755 | ₩69,565 | +4.00% | 1162.2만 |
|---|
| 2026.01.14 | ₩65,886 | ₩67,344 | ₩65,752 | ₩66,862 | +1.48% | 835.5만 |
|---|
| 2026.01.13 | ₩64,548 | ₩65,805 | ₩64,374 | ₩65,511 | +1.49% | 941.7만 |
|---|
| 2026.01.12 | ₩66,849 | ₩67,103 | ₩63,785 | ₩64,147 | -4.04% | 851.1만 |
|---|
| 2026.01.09 | ₩67,237 | ₩67,852 | ₩66,407 | ₩66,849 | -0.58% | 572.5만 |
|---|
| 2026.01.08 | ₩65,498 | ₩67,397 | ₩65,351 | ₩67,157 | +2.53% | 663.9만 |
|---|
| 2026.01.07 | ₩66,193 | ₩66,595 | ₩64,628 | ₩65,337 | -1.29% | 684.5만 |
|---|
| 2026.01.06 | ₩66,033 | ₩66,822 | ₩64,922 | ₩66,060 | +0.04% | 768.3만 |
|---|
| 2026.01.05 | ₩66,140 | ₩67,063 | ₩64,575 | ₩65,645 | -0.75% | 1472.3만 |
|---|
| 2026.01.02 | ₩61,163 | ₩63,424 | ₩60,668 | ₩63,063 | +3.11% | 491만 |
|---|
| 2025.12.31 | ₩61,698 | ₩61,832 | ₩60,775 | ₩60,923 | -1.26% | 400.2만 |
|---|
| 2025.12.30 | ₩60,909 | ₩61,725 | ₩60,749 | ₩61,658 | +1.23% | 427.3만 |
|---|
| 2025.12.29 | ₩60,882 | ₩61,190 | ₩60,481 | ₩60,708 | -0.29% | 750.9만 |
|---|
| 2025.12.26 | ₩60,548 | ₩60,722 | ₩60,160 | ₩60,535 | -0.02% | 324만 |
|---|
| 2025.12.24 | ₩60,521 | ₩60,762 | ₩60,187 | ₩60,601 | +0.13% | 184.8만 |
|---|
| 2025.12.23 | ₩60,949 | ₩61,150 | ₩60,213 | ₩60,454 | -0.81% | 789.6만 |
|---|
| 2025.12.22 | ₩60,628 | ₩61,417 | ₩60,494 | ₩60,949 | +0.53% | 443.8만 |
|---|
| 2025.12.19 | ₩59,344 | ₩60,401 | ₩59,277 | ₩59,812 | +0.79% | 2116.2만 |
|---|
| 2025.12.18 | ₩60,588 | ₩60,695 | ₩59,210 | ₩59,491 | -1.81% | 922.5만 |
|---|
| 2025.12.17 | ₩60,428 | ₩60,963 | ₩60,040 | ₩60,588 | +0.27% | 917.3만 |
|---|
| 2025.12.16 | ₩62,421 | ₩62,581 | ₩59,625 | ₩60,227 | -3.51% | 1002.9만 |
|---|
| 2025.12.15 | ₩63,759 | ₩63,759 | ₩62,207 | ₩62,729 | -1.62% | 640.1만 |
|---|
| 2025.12.12 | ₩63,692 | ₩63,946 | ₩62,180 | ₩62,688 | -1.58% | 551.3만 |
|---|
| 2025.12.11 | ₩63,933 | ₩64,080 | ₩62,916 | ₩63,491 | -0.69% | 661.7만 |
|---|
| 2025.12.10 | ₩63,959 | ₩64,427 | ₩62,742 | ₩64,267 | +0.48% | 750.7만 |
|---|
| 2025.12.09 | ₩63,210 | ₩64,267 | ₩63,170 | ₩63,799 | +0.93% | 616.2만 |
|---|
| 2025.12.08 | ₩65,658 | ₩65,805 | ₩63,050 | ₩63,397 | -3.44% | 976.6만 |
|---|
| 2025.12.05 | ₩67,571 | ₩67,906 | ₩65,618 | ₩65,819 | -2.59% | 876.3만 |
|---|
| 2025.12.04 | ₩67,478 | ₩68,387 | ₩66,795 | ₩67,705 | +0.34% | 635.7만 |
|---|
| 2025.12.03 | ₩66,688 | ₩67,906 | ₩66,488 | ₩67,545 | +1.28% | 527.3만 |
|---|
| 2025.12.02 | ₩67,023 | ₩67,050 | ₩65,029 | ₩66,193 | -1.24% | 700만 |
|---|
| 2025.12.01 | ₩67,170 | ₩68,120 | ₩66,835 | ₩67,103 | -0.10% | 641.7만 |
|---|
| 2025.11.28 | ₩65,939 | ₩67,598 | ₩65,752 | ₩67,157 | +1.85% | 301.9만 |
|---|
| 2025.11.26 | ₩66,514 | ₩67,357 | ₩66,193 | ₩66,260 | -0.38% | 556.8만 |
|---|
| 2025.11.25 | ₩65,765 | ₩66,300 | ₩65,163 | ₩66,126 | +0.55% | 576.7만 |
|---|
| 2025.11.24 | ₩65,431 | ₩66,287 | ₩64,708 | ₩66,033 | +0.92% | 1119.8만 |
|---|
| 2025.11.21 | ₩64,173 | ₩66,153 | ₩63,906 | ₩65,391 | +1.90% | 812.6만 |
|---|
| 2025.11.20 | ₩65,685 | ₩67,130 | ₩64,187 | ₩64,307 | -2.10% | 798.7만 |
|---|
| 2025.11.19 | ₩63,223 | ₩65,016 | ₩63,116 | ₩64,856 | +2.58% | 630.4만 |
|---|
| 2025.11.18 | ₩63,946 | ₩65,538 | ₩63,892 | ₩64,294 | +0.54% | 897.7만 |
|---|
| 2025.11.17 | ₩65,377 | ₩66,260 | ₩63,625 | ₩64,053 | -2.03% | 570.4만 |
|---|
| 2025.11.14 | ₩63,772 | ₩65,645 | ₩62,729 | ₩65,190 | +2.22% | 797.6만 |
|---|
| 2025.11.13 | ₩63,558 | ₩64,869 | ₩63,183 | ₩63,558 | 0.00% | 553.6만 |
|---|
| 2025.11.12 | ₩65,056 | ₩65,083 | ₩63,478 | ₩63,585 | -2.26% | 572.4만 |
|---|
| 2025.11.11 | ₩65,458 | ₩66,220 | ₩65,203 | ₩65,484 | +0.04% | 578.1만 |
|---|
| 2025.11.10 | ₩64,668 | ₩65,752 | ₩63,919 | ₩65,284 | +0.95% | 549.2만 |
|---|
| 2025.11.07 | ₩63,290 | ₩64,120 | ₩62,488 | ₩64,040 | +1.18% | 507.6만 |
|---|
| 2025.11.06 | ₩63,170 | ₩64,882 | ₩63,116 | ₩63,264 | +0.15% | 769만 |
|---|
| 2025.11.05 | ₩61,712 | ₩63,759 | ₩61,297 | ₩62,929 | +1.97% | 730.7만 |
|---|
| 2025.11.04 | ₩63,812 | ₩64,521 | ₩61,417 | ₩61,498 | -3.63% | 1040.9만 |
|---|
| 2025.11.03 | ₩65,070 | ₩65,538 | ₩64,601 | ₩65,070 | 0.00% | 534.3만 |
|---|
| 2025.10.31 | ₩65,484 | ₩65,524 | ₩64,147 | ₩64,762 | -1.10% | 696만 |
|---|
| 2025.10.30 | ₩64,307 | ₩65,765 | ₩63,812 | ₩64,989 | +1.06% | 619.4만 |
|---|
| 2025.10.29 | ₩63,812 | ₩65,351 | ₩63,652 | ₩64,642 | +1.30% | 707.2만 |
|---|
| 2025.10.28 | ₩62,060 | ₩64,187 | ₩62,060 | ₩64,026 | +3.17% | 919.4만 |
|---|
| 2025.10.27 | ₩63,919 | ₩64,481 | ₩61,698 | ₩62,341 | -2.47% | 875.4만 |
|---|
| 2025.10.24 | ₩64,106 | ₩67,451 | ₩62,675 | ₩63,277 | -1.29% | 1305.9만 |
|---|
| 2025.10.23 | ₩64,454 | ₩65,658 | ₩64,213 | ₩65,404 | +1.47% | 954.9만 |
|---|
| 2025.10.22 | ₩62,876 | ₩64,655 | ₩62,501 | ₩63,277 | +0.64% | 874.8만 |
|---|
| 2025.10.21 | ₩62,260 | ₩63,424 | ₩61,043 | ₩62,541 | +0.45% | 1138.7만 |
|---|
| 2025.10.20 | ₩60,762 | ₩62,060 | ₩60,468 | ₩61,912 | +1.89% | 677.2만 |
|---|
| 2025.10.17 | ₩60,106 | ₩60,869 | ₩59,424 | ₩60,441 | +0.56% | 821.6만 |
|---|
| 2025.10.16 | ₩60,026 | ₩60,361 | ₩59,197 | ₩59,718 | -0.51% | 809.7만 |
|---|
| 2025.10.15 | ₩60,588 | ₩61,096 | ₩59,157 | ₩59,491 | -1.81% | 797.2만 |
|---|
| 2025.10.14 | ₩60,093 | ₩60,682 | ₩58,755 | ₩59,973 | -0.20% | 922.8만 |
|---|
| 2025.10.13 | ₩61,458 | ₩61,458 | ₩60,254 | ₩60,856 | -0.98% | 1110.8만 |
|---|
| 2025.10.10 | ₩63,518 | ₩63,799 | ₩60,187 | ₩60,254 | -5.14% | 746.7만 |
|---|