시장 데이터를 불러오는 중
전체 종목
BKV Corporation 과거 주가
BKV Corporation Common Stock · BKV · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BKV Corporation Common Stock · BKV · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,946 | ₩32,453 | ₩31,773 | ₩32,360 | +1.30% | 167.7만 |
| 2026.10.08 | ₩32,040 | ₩32,293 | ₩31,639 | ₩31,959 | -0.25% | 174.6만 |
| 2026.10.07 | ₩31,105 | ₩32,495 | ₩30,618 | ₩31,612 | +1.63% | 460만 |
| 2026.10.06 | ₩29,183 | ₩29,930 | ₩29,036 | ₩29,436 | +0.87% | 90.5만 |
| 2026.10.05 | ₩28,395 | ₩29,690 | ₩28,395 | ₩29,089 | +2.44% | 88.2만 |
| 2026.10.02 | ₩28,635 | ₩29,236 | ₩28,355 | ₩28,796 | +0.56% | 52.4만 |
| 2026.10.01 | ₩28,368 | ₩28,956 | ₩28,061 | ₩28,755 | +1.36% | 106.6만 |
| 2026.09.30 | ₩29,009 | ₩29,476 | ₩28,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,488 |
| -1.79% |
| 245.6만 |
| 2026.09.29 | ₩28,729 | ₩29,249 | ₩28,488 | ₩28,889 | +0.56% | 149.6만 |
|---|
| 2026.09.28 | ₩29,997 | ₩29,997 | ₩28,729 | ₩29,236 | -2.54% | 145.5만 |
|---|
| 2026.09.25 | ₩30,291 | ₩30,478 | ₩28,862 | ₩29,116 | -3.88% | 201.1만 |
|---|
| 2026.09.24 | ₩31,078 | ₩31,472 | ₩30,184 | ₩30,811 | -0.86% | 237.5만 |
|---|
| 2026.09.23 | ₩31,092 | ₩31,479 | ₩30,624 | ₩31,065 | -0.09% | 163.9만 |
|---|
| 2026.09.22 | ₩30,344 | ₩31,058 | ₩30,297 | ₩30,571 | +0.75% | 108.8만 |
|---|
| 2026.09.21 | ₩30,277 | ₩30,805 | ₩29,677 | ₩30,638 | +1.19% | 104.2만 |
|---|
| 2026.09.18 | ₩30,598 | ₩31,452 | ₩30,458 | ₩30,664 | +0.22% | 279만 |
|---|
| 2026.09.17 | ₩30,371 | ₩30,965 | ₩30,371 | ₩30,424 | +0.18% | 83.5만 |
|---|
| 2026.09.16 | ₩32,600 | ₩32,987 | ₩30,291 | ₩30,424 | -6.67% | 218.3만 |
|---|
| 2026.09.15 | ₩32,373 | ₩32,634 | ₩31,919 | ₩32,507 | +0.41% | 113.5만 |
|---|
| 2026.09.14 | ₩32,387 | ₩32,627 | ₩31,546 | ₩31,799 | -1.81% | 127.7만 |
|---|
| 2026.09.11 | ₩33,334 | ₩33,589 | ₩32,073 | ₩32,347 | -2.96% | 257.4만 |
|---|
| 2026.09.10 | ₩32,080 | ₩33,334 | ₩31,425 | ₩33,321 | +3.87% | 1891만 |
|---|
| 2026.09.09 | ₩33,722 | ₩33,975 | ₩31,759 | ₩32,173 | -4.59% | 660.5만 |
|---|
| 2026.09.08 | ₩35,444 | ₩36,538 | ₩35,003 | ₩35,724 | +0.79% | 102.2만 |
|---|
| 2026.09.04 | ₩34,883 | ₩35,017 | ₩34,416 | ₩34,790 | -0.27% | 77.3만 |
|---|
| 2026.09.03 | ₩33,748 | ₩35,457 | ₩33,148 | ₩35,097 | +4.00% | 113.4만 |
|---|
| 2026.09.02 | ₩33,161 | ₩33,722 | ₩32,647 | ₩33,535 | +1.13% | 66만 |
|---|
| 2026.09.01 | ₩32,560 | ₩33,615 | ₩32,293 | ₩33,535 | +2.99% | 66.8만 |
|---|
| 2026.08.31 | ₩32,947 | ₩33,057 | ₩31,933 | ₩32,253 | -2.11% | 85.6만 |
|---|
| 2026.08.28 | ₩32,974 | ₩32,987 | ₩31,933 | ₩32,347 | -1.90% | 114.8만 |
|---|
| 2026.08.27 | ₩32,627 | ₩32,814 | ₩31,893 | ₩32,774 | +0.45% | 41.8만 |
|---|
| 2026.08.26 | ₩32,133 | ₩33,308 | ₩31,866 | ₩32,360 | +0.71% | 57.6만 |
|---|
| 2026.08.25 | ₩31,773 | ₩32,186 | ₩31,399 | ₩32,093 | +1.01% | 63.2만 |
|---|
| 2026.08.24 | ₩32,120 | ₩32,640 | ₩31,492 | ₩32,320 | +0.62% | 125.6만 |
|---|
| 2026.08.21 | ₩34,763 | ₩34,776 | ₩32,026 | ₩32,307 | -7.07% | 183.2만 |
|---|
| 2026.08.20 | ₩35,457 | ₩35,911 | ₩34,135 | ₩34,843 | -1.73% | 140만 |
|---|
| 2026.08.19 | ₩36,044 | ₩36,191 | ₩34,883 | ₩35,203 | -2.33% | 163.5만 |
|---|
| 2026.08.18 | ₩35,524 | ₩35,737 | ₩34,997 | ₩35,577 | +0.15% | 86.6만 |
|---|
| 2026.08.17 | ₩36,071 | ₩36,085 | ₩34,990 | ₩35,177 | -2.48% | 59.6만 |
|---|
| 2026.08.14 | ₩34,830 | ₩35,844 | ₩34,603 | ₩35,684 | +2.45% | 58.4만 |
|---|
| 2026.08.13 | ₩34,242 | ₩34,976 | ₩34,055 | ₩34,603 | +1.05% | 71.4만 |
|---|
| 2026.08.12 | ₩35,243 | ₩35,777 | ₩34,830 | ₩34,856 | -1.10% | 69.7만 |
|---|
| 2026.08.11 | ₩34,603 | ₩35,390 | ₩34,196 | ₩35,390 | +2.28% | 104.6만 |
|---|
| 2026.08.10 | ₩33,161 | ₩34,376 | ₩33,161 | ₩34,256 | +3.30% | 81.4만 |
|---|
| 2026.08.07 | ₩31,559 | ₩32,774 | ₩31,289 | ₩32,654 | +3.47% | 82.8만 |
|---|
| 2026.08.06 | ₩31,826 | ₩32,240 | ₩30,978 | ₩32,040 | +0.67% | 136.5만 |
|---|
| 2026.08.05 | ₩31,626 | ₩31,986 | ₩30,331 | ₩30,705 | -2.91% | 128.4만 |
|---|
| 2026.08.04 | ₩31,986 | ₩32,146 | ₩31,025 | ₩31,172 | -2.55% | 103.4만 |
|---|
| 2026.08.03 | ₩31,933 | ₩32,921 | ₩31,652 | ₩32,627 | +2.17% | 44.5만 |
|---|
| 2026.07.31 | ₩32,413 | ₩32,854 | ₩31,666 | ₩32,654 | +0.74% | 73.9만 |
|---|
| 2026.07.30 | ₩30,972 | ₩32,213 | ₩30,972 | ₩32,133 | +3.75% | 181.1만 |
|---|
| 2026.07.29 | ₩31,639 | ₩32,073 | ₩30,531 | ₩31,118 | -1.65% | 162.6만 |
|---|
| 2026.07.28 | ₩32,333 | ₩33,141 | ₩31,279 | ₩31,332 | -3.10% | 88만 |
|---|
| 2026.07.27 | ₩33,441 | ₩34,042 | ₩32,974 | ₩33,027 | -1.24% | 56.5만 |
|---|
| 2026.07.24 | ₩34,643 | ₩35,390 | ₩33,949 | ₩34,095 | -1.58% | 80.9만 |
|---|
| 2026.07.23 | ₩36,018 | ₩36,325 | ₩34,683 | ₩34,709 | -3.63% | 81.1만 |
|---|
| 2026.07.22 | ₩35,524 | ₩35,991 | ₩35,203 | ₩35,417 | -0.30% | 57.4만 |
|---|
| 2026.07.21 | ₩33,895 | ₩35,057 | ₩33,575 | ₩34,976 | +3.19% | 60.7만 |
|---|
| 2026.07.20 | ₩33,521 | ₩34,723 | ₩33,521 | ₩33,895 | +1.12% | 92.4만 |
|---|
| 2026.07.17 | ₩34,709 | ₩35,424 | ₩34,269 | ₩34,643 | -0.19% | 56.3만 |
|---|
| 2026.07.16 | ₩34,242 | ₩34,976 | ₩34,149 | ₩34,589 | +1.01% | 64.6만 |
|---|
| 2026.07.15 | ₩34,135 | ₩34,536 | ₩33,495 | ₩34,216 | +0.23% | 45.8만 |
|---|
| 2026.07.14 | ₩34,095 | ₩34,802 | ₩33,401 | ₩34,162 | +0.20% | 52.8만 |
|---|
| 2026.07.13 | ₩34,109 | ₩34,803 | ₩33,832 | ₩34,429 | +0.94% | 68.7만 |
|---|
| 2026.07.10 | ₩35,350 | ₩35,350 | ₩33,121 | ₩33,775 | -4.46% | 81.1만 |
|---|
| 2026.07.09 | ₩35,430 | ₩35,557 | ₩34,643 | ₩35,217 | -0.60% | 64.3만 |
|---|
| 2026.07.08 | ₩36,165 | ₩36,245 | ₩35,377 | ₩35,711 | -1.26% | 72.1만 |
|---|
| 2026.07.07 | ₩36,458 | ₩36,899 | ₩35,470 | ₩35,684 | -2.12% | 83.5만 |
|---|
| 2026.07.06 | ₩36,485 | ₩37,072 | ₩36,111 | ₩36,111 | -1.02% | 64.2만 |
|---|
| 2026.07.02 | ₩36,392 | ₩37,446 | ₩36,071 | ₩36,512 | +0.33% | 83.2만 |
|---|
| 2026.07.01 | ₩36,365 | ₩36,552 | ₩35,497 | ₩36,311 | -0.15% | 81.7만 |
|---|
| 2026.06.30 | ₩35,030 | ₩36,765 | ₩35,017 | ₩36,525 | +4.27% | 132.3만 |
|---|
| 2026.06.29 | ₩34,643 | ₩35,430 | ₩34,376 | ₩34,709 | +0.19% | 97만 |
|---|
| 2026.06.26 | ₩34,376 | ₩35,430 | ₩34,376 | ₩34,643 | +0.78% | 260.2만 |
|---|
| 2026.06.25 | ₩34,149 | ₩35,243 | ₩33,695 | ₩34,536 | +1.13% | 72.1만 |
|---|
| 2026.06.24 | ₩33,428 | ₩34,469 | ₩32,947 | ₩34,416 | +2.96% | 72.5만 |
|---|
| 2026.06.23 | ₩33,802 | ₩34,242 | ₩33,481 | ₩34,029 | +0.67% | 72.8만 |
|---|
| 2026.06.22 | ₩32,867 | ₩34,709 | ₩32,547 | ₩34,296 | +4.35% | 134.2만 |
|---|
| 2026.06.18 | ₩31,986 | ₩33,134 | ₩31,679 | ₩32,774 | +2.46% | 178.3만 |
|---|
| 2026.06.17 | ₩32,120 | ₩32,734 | ₩31,846 | ₩32,213 | +0.29% | 62.5만 |
|---|
| 2026.06.16 | ₩31,465 | ₩32,694 | ₩31,439 | ₩32,360 | +2.84% | 63만 |
|---|
| 2026.06.15 | ₩32,427 | ₩33,455 | ₩32,080 | ₩32,240 | -0.58% | 75.9만 |
|---|
| 2026.06.12 | ₩32,774 | ₩34,175 | ₩32,186 | ₩33,455 | +2.08% | 65.1만 |
|---|
| 2026.06.11 | ₩34,536 | ₩34,656 | ₩32,774 | ₩32,774 | -5.10% | 88.1만 |
|---|
| 2026.06.10 | ₩34,229 | ₩35,297 | ₩34,229 | ₩34,456 | +0.66% | 56만 |
|---|
| 2026.06.09 | ₩34,269 | ₩34,476 | ₩33,334 | ₩34,029 | -0.70% | 71만 |
|---|
| 2026.06.08 | ₩34,896 | ₩35,377 | ₩34,442 | ₩34,469 | -1.22% | 49.1만 |
|---|
| 2026.06.05 | ₩35,951 | ₩35,951 | ₩34,416 | ₩34,643 | -3.64% | 63.5만 |
|---|
| 2026.06.04 | ₩35,083 | ₩36,205 | ₩35,083 | ₩36,085 | +2.85% | 58.7만 |
|---|
| 2026.06.03 | ₩35,964 | ₩36,378 | ₩35,083 | ₩35,938 | -0.07% | 54.8만 |
|---|
| 2026.06.02 | ₩35,390 | ₩36,044 | ₩35,097 | ₩35,711 | +0.91% | 75만 |
|---|
| 2026.06.01 | ₩35,364 | ₩36,218 | ₩35,123 | ₩35,457 | +0.26% | 73.8만 |
|---|
| 2026.05.29 | ₩35,203 | ₩35,697 | ₩34,754 | ₩35,430 | +0.64% | 89.7만 |
|---|
| 2026.05.28 | ₩35,631 | ₩35,777 | ₩35,097 | ₩35,551 | -0.22% | 69.7만 |
|---|
| 2026.05.27 | ₩35,430 | ₩36,125 | ₩35,110 | ₩35,390 | -0.11% | 82만 |
|---|
| 2026.05.26 | ₩38,220 | ₩38,261 | ₩36,125 | ₩36,151 | -5.41% | 73.9만 |
|---|
| 2026.05.22 | ₩38,421 | ₩38,574 | ₩37,513 | ₩37,767 | -1.70% | 40만 |
|---|
| 2026.05.21 | ₩39,355 | ₩39,629 | ₩37,753 | ₩38,114 | -3.15% | 68만 |
|---|
| 2026.05.20 | ₩39,115 | ₩39,729 | ₩38,474 | ₩38,915 | -0.51% | 85.6만 |
|---|
| 2026.05.19 | ₩38,621 | ₩39,409 | ₩37,566 | ₩39,382 | +1.97% | 67.6만 |
|---|
| 2026.05.18 | ₩37,927 | ₩38,754 | ₩36,979 | ₩38,407 | +1.27% | 69.6만 |
|---|
| 2026.05.15 | ₩38,341 | ₩38,461 | ₩37,680 | ₩38,060 | -0.73% | 72.3만 |
|---|
| 2026.05.14 | ₩37,046 | ₩38,714 | ₩36,605 | ₩38,167 | +3.03% | 108.1만 |
|---|
| 2026.05.13 | ₩37,727 | ₩37,820 | ₩36,888 | ₩37,059 | -1.77% | 68.7만 |
|---|
| 2026.05.12 | ₩37,927 | ₩38,261 | ₩37,152 | ₩37,807 | -0.32% | 56.1만 |
|---|
| 2026.05.11 | ₩37,460 | ₩38,261 | ₩36,899 | ₩37,833 | +1.00% | 82.9만 |
|---|
| 2026.05.08 | ₩38,741 | ₩39,075 | ₩37,112 | ₩37,112 | -4.20% | 119.4만 |
|---|
| 2026.05.07 | ₩40,023 | ₩40,023 | ₩36,926 | ₩38,648 | -3.44% | 191.2만 |
|---|
| 2026.05.06 | ₩41,371 | ₩41,491 | ₩39,776 | ₩39,849 | -3.68% | 107.7만 |
|---|
| 2026.05.05 | ₩42,719 | ₩42,986 | ₩42,199 | ₩42,933 | +0.50% | 85.8만 |
|---|
| 2026.05.04 | ₩42,065 | ₩42,920 | ₩41,838 | ₩42,853 | +1.87% | 82.4만 |
|---|
| 2026.05.01 | ₩41,718 | ₩42,012 | ₩40,997 | ₩41,812 | +0.22% | 72.4만 |
|---|
| 2026.04.30 | ₩40,356 | ₩42,185 | ₩40,049 | ₩42,092 | +4.30% | 122.7만 |
|---|
| 2026.04.29 | ₩40,824 | ₩41,024 | ₩40,316 | ₩40,877 | +0.13% | 69.6만 |
|---|
| 2026.04.28 | ₩39,863 | ₩40,410 | ₩39,275 | ₩40,396 | +1.34% | 75.7만 |
|---|
| 2026.04.27 | ₩39,008 | ₩39,782 | ₩38,768 | ₩39,302 | +0.75% | 61.8만 |
|---|
| 2026.04.24 | ₩38,087 | ₩38,888 | ₩37,686 | ₩38,821 | +1.93% | 82.2만 |
|---|
| 2026.04.23 | ₩37,847 | ₩38,554 | ₩37,313 | ₩38,301 | +1.20% | 58.4만 |
|---|
| 2026.04.22 | ₩37,166 | ₩37,753 | ₩36,785 | ₩37,500 | +0.90% | 71.9만 |
|---|
| 2026.04.21 | ₩37,259 | ₩37,433 | ₩36,178 | ₩36,739 | -1.40% | 86만 |
|---|
| 2026.04.20 | ₩36,872 | ₩37,780 | ₩36,779 | ₩36,885 | +0.04% | 117.2만 |
|---|
| 2026.04.17 | ₩35,163 | ₩37,072 | ₩35,057 | ₩37,046 | +5.35% | 167.7만 |
|---|
| 2026.04.16 | ₩35,577 | ₩36,445 | ₩35,043 | ₩36,445 | +2.44% | 124.5만 |
|---|
| 2026.04.15 | ₩34,936 | ₩35,664 | ₩34,763 | ₩35,430 | +1.41% | 59.9만 |
|---|
| 2026.04.14 | ₩36,512 | ₩37,086 | ₩34,990 | ₩35,297 | -3.33% | 69.7만 |
|---|
| 2026.04.13 | ₩37,299 | ₩37,873 | ₩36,405 | ₩36,912 | -1.04% | 47.5만 |
|---|
| 2026.04.10 | ₩36,605 | ₩37,787 | ₩36,278 | ₩37,620 | +2.77% | 62.8만 |
|---|
| 2026.04.09 | ₩36,271 | ₩37,566 | ₩36,245 | ₩36,899 | +1.73% | 74.9만 |
|---|
| 2026.04.08 | ₩35,364 | ₩36,672 | ₩34,803 | ₩36,578 | +3.44% | 97.7만 |
|---|
| 2026.04.07 | ₩37,526 | ₩38,114 | ₩37,032 | ₩37,139 | -1.03% | 42.5만 |
|---|
| 2026.04.06 | ₩36,899 | ₩37,913 | ₩36,805 | ₩37,353 | +1.23% | 55.5만 |
|---|
| 2026.04.02 | ₩37,379 | ₩37,379 | ₩36,445 | ₩36,885 | -1.32% | 126.1만 |
|---|
| 2026.04.01 | ₩38,140 | ₩38,381 | ₩36,338 | ₩36,365 | -4.66% | 176.7만 |
|---|
| 2026.03.31 | ₩39,035 | ₩39,689 | ₩37,686 | ₩38,074 | -2.46% | 79.5만 |
|---|
| 2026.03.30 | ₩40,570 | ₩40,570 | ₩38,824 | ₩39,075 | -3.69% | 83만 |
|---|
| 2026.03.27 | ₩39,876 | ₩40,663 | ₩39,329 | ₩39,969 | +0.23% | 188만 |
|---|
| 2026.03.26 | ₩39,836 | ₩40,236 | ₩39,315 | ₩39,395 | -1.11% | 197.8만 |
|---|
| 2026.03.25 | ₩39,182 | ₩40,250 | ₩39,102 | ₩40,236 | +2.69% | 88.2만 |
|---|
| 2026.03.24 | ₩39,182 | ₩40,036 | ₩39,115 | ₩39,275 | +0.24% | 165.3만 |
|---|
| 2026.03.23 | ₩37,553 | ₩39,102 | ₩37,528 | ₩38,554 | +2.67% | 68.9만 |
|---|
| 2026.03.20 | ₩38,848 | ₩39,769 | ₩38,261 | ₩38,848 | 0.00% | 253만 |
|---|
| 2026.03.19 | ₩38,674 | ₩40,049 | ₩38,447 | ₩38,701 | +0.07% | 102.2만 |
|---|
| 2026.03.18 | ₩38,835 | ₩38,835 | ₩37,339 | ₩38,514 | -0.83% | 131.6만 |
|---|
| 2026.03.17 | ₩38,648 | ₩39,375 | ₩38,387 | ₩38,514 | -0.35% | 91.7만 |
|---|
| 2026.03.16 | ₩38,127 | ₩38,955 | ₩37,406 | ₩38,180 | +0.14% | 106.6만 |
|---|
| 2026.03.13 | ₩37,379 | ₩38,474 | ₩37,333 | ₩38,381 | +2.68% | 74.9만 |
|---|
| 2026.03.12 | ₩38,421 | ₩38,521 | ₩37,179 | ₩37,446 | -2.54% | 202.6만 |
|---|
| 2026.03.11 | ₩37,233 | ₩38,781 | ₩37,046 | ₩38,140 | +2.44% | 488만 |
|---|
| 2026.03.10 | ₩40,423 | ₩40,850 | ₩38,541 | ₩38,634 | -4.43% | 91.5만 |
|---|
| 2026.03.09 | ₩41,384 | ₩41,625 | ₩40,263 | ₩40,717 | -1.61% | 69.4만 |
|---|
| 2026.03.06 | ₩42,039 | ₩42,225 | ₩40,804 | ₩41,037 | -2.38% | 68.3만 |
|---|
| 2026.03.05 | ₩41,958 | ₩42,786 | ₩40,890 | ₩41,251 | -1.69% | 86.8만 |
|---|
| 2026.03.04 | ₩40,343 | ₩42,306 | ₩40,250 | ₩41,945 | +3.97% | 102.6만 |
|---|
| 2026.03.03 | ₩41,972 | ₩43,201 | ₩40,148 | ₩41,838 | -0.32% | 69.4만 |
|---|
| 2026.03.02 | ₩43,387 | ₩43,801 | ₩40,784 | ₩41,745 | -3.78% | 134.2만 |
|---|
| 2026.02.27 | ₩39,969 | ₩41,838 | ₩39,809 | ₩41,825 | +4.64% | 99.9만 |
|---|
| 2026.02.26 | ₩40,049 | ₩40,170 | ₩38,621 | ₩40,049 | 0.00% | 54.8만 |
|---|
| 2026.02.25 | ₩39,969 | ₩40,210 | ₩37,553 | ₩40,049 | +0.20% | 94만 |
|---|
| 2026.02.24 | ₩39,889 | ₩39,889 | ₩38,474 | ₩39,662 | -0.57% | 92.4만 |
|---|
| 2026.02.23 | ₩41,972 | ₩42,372 | ₩39,315 | ₩39,649 | -5.53% | 83.3만 |
|---|
| 2026.02.20 | ₩41,651 | ₩42,185 | ₩40,957 | ₩41,945 | +0.71% | 47.1만 |
|---|
| 2026.02.19 | ₩40,784 | ₩42,065 | ₩40,784 | ₩41,598 | +2.00% | 71.4만 |
|---|
| 2026.02.18 | ₩41,011 | ₩41,011 | ₩39,876 | ₩40,023 | -2.41% | 41.7만 |
|---|
| 2026.02.17 | ₩40,850 | ₩41,344 | ₩39,115 | ₩39,996 | -2.09% | 41.4만 |
|---|
| 2026.02.13 | ₩39,983 | ₩41,411 | ₩39,983 | ₩40,784 | +2.00% | 63.9만 |
|---|
| 2026.02.12 | ₩41,171 | ₩41,691 | ₩39,048 | ₩40,250 | -2.24% | 98.7만 |
|---|
| 2026.02.11 | ₩41,197 | ₩42,052 | ₩40,370 | ₩42,052 | +2.07% | 65.6만 |
|---|
| 2026.02.10 | ₩40,650 | ₩40,650 | ₩39,195 | ₩40,356 | -0.72% | 67.6만 |
|---|
| 2026.02.09 | ₩40,103 | ₩41,304 | ₩40,103 | ₩40,637 | +1.33% | 64.4만 |
|---|
| 2026.02.06 | ₩39,088 | ₩40,570 | ₩39,021 | ₩40,463 | +3.52% | 54.1만 |
|---|
| 2026.02.05 | ₩38,528 | ₩39,435 | ₩37,920 | ₩38,474 | -0.14% | 54.5만 |
|---|
| 2026.02.04 | ₩39,248 | ₩40,103 | ₩38,060 | ₩39,075 | -0.44% | 53.1만 |
|---|
| 2026.02.03 | ₩37,540 | ₩38,407 | ₩37,019 | ₩38,194 | +1.74% | 53.9만 |
|---|
| 2026.02.02 | ₩38,447 | ₩39,335 | ₩37,393 | ₩37,540 | -2.36% | 105.7만 |
|---|
| 2026.01.30 | ₩40,250 | ₩41,157 | ₩38,728 | ₩39,716 | -1.33% | 96.7만 |
|---|
| 2026.01.29 | ₩39,382 | ₩41,024 | ₩38,821 | ₩40,383 | +2.54% | 143.2만 |
|---|
| 2026.01.28 | ₩38,287 | ₩38,407 | ₩37,626 | ₩38,407 | +0.31% | 40.2만 |
|---|
| 2026.01.27 | ₩38,434 | ₩38,684 | ₩37,019 | ₩37,833 | -1.56% | 57.4만 |
|---|
| 2026.01.26 | ₩38,594 | ₩38,714 | ₩37,366 | ₩38,367 | -0.59% | 44.7만 |
|---|
| 2026.01.23 | ₩38,287 | ₩38,528 | ₩37,059 | ₩37,606 | -1.78% | 47.8만 |
|---|
| 2026.01.22 | ₩37,860 | ₩38,139 | ₩37,233 | ₩37,486 | -0.99% | 61.8만 |
|---|
| 2026.01.21 | ₩36,845 | ₩38,394 | ₩36,845 | ₩37,913 | +2.90% | 67.1만 |
|---|
| 2026.01.20 | ₩35,631 | ₩37,086 | ₩35,257 | ₩36,178 | +1.54% | 81.6만 |
|---|
| 2026.01.16 | ₩34,029 | ₩35,243 | ₩33,528 | ₩35,043 | +2.98% | 68.4만 |
|---|
| 2026.01.15 | ₩33,628 | ₩34,369 | ₩33,281 | ₩34,042 | +1.23% | 76.6만 |
|---|
| 2026.01.14 | ₩34,790 | ₩35,114 | ₩33,995 | ₩34,296 | -1.42% | 64.2만 |
|---|
| 2026.01.13 | ₩34,843 | ₩35,644 | ₩34,082 | ₩34,776 | -0.19% | 57.1만 |
|---|
| 2026.01.12 | ₩34,589 | ₩34,990 | ₩34,135 | ₩34,709 | +0.35% | 67.6만 |
|---|
| 2026.01.09 | ₩34,336 | ₩34,689 | ₩33,575 | ₩34,442 | +0.31% | 85.6만 |
|---|
| 2026.01.08 | ₩34,843 | ₩35,337 | ₩34,282 | ₩34,336 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩35,804 | ₩35,911 | ₩34,709 | ₩34,843 | -2.68% | 42.8만 |
|---|
| 2026.01.06 | ₩35,537 | ₩35,764 | ₩34,696 | ₩35,577 | +0.11% | 47.1만 |
|---|
| 2026.01.05 | ₩37,379 | ₩37,807 | ₩34,322 | ₩35,657 | -4.61% | 98.2만 |
|---|
| 2026.01.02 | ₩36,098 | ₩36,885 | ₩35,844 | ₩36,632 | +1.48% | 64.4만 |
|---|
| 2025.12.31 | ₩37,139 | ₩37,139 | ₩35,858 | ₩36,245 | -2.41% | 61.2만 |
|---|
| 2025.12.30 | ₩37,099 | ₩37,660 | ₩36,926 | ₩37,126 | +0.07% | 84.5만 |
|---|
| 2025.12.29 | ₩36,712 | ₩36,899 | ₩36,425 | ₩36,685 | -0.07% | 63만 |
|---|
| 2025.12.26 | ₩36,565 | ₩37,040 | ₩36,011 | ₩36,405 | -0.44% | 29.6만 |
|---|
| 2025.12.24 | ₩36,805 | ₩36,978 | ₩36,245 | ₩36,538 | -0.73% | 20.5만 |
|---|
| 2025.12.23 | ₩36,432 | ₩37,366 | ₩36,352 | ₩37,112 | +1.87% | 72.2만 |
|---|
| 2025.12.22 | ₩36,245 | ₩36,752 | ₩35,871 | ₩36,165 | -0.22% | 84.1만 |
|---|
| 2025.12.19 | ₩35,203 | ₩36,311 | ₩35,177 | ₩35,684 | +1.37% | 179.9만 |
|---|
| 2025.12.18 | ₩36,378 | ₩36,425 | ₩34,536 | ₩34,736 | -4.51% | 104.9만 |
|---|
| 2025.12.17 | ₩34,856 | ₩35,270 | ₩34,229 | ₩34,976 | +0.34% | 77만 |
|---|
| 2025.12.16 | ₩35,057 | ₩35,245 | ₩34,216 | ₩34,483 | -1.64% | 128.8만 |
|---|
| 2025.12.15 | ₩37,913 | ₩38,067 | ₩35,324 | ₩35,617 | -6.06% | 134.7만 |
|---|
| 2025.12.12 | ₩38,714 | ₩39,048 | ₩37,646 | ₩37,887 | -2.14% | 74만 |
|---|
| 2025.12.11 | ₩38,180 | ₩38,661 | ₩37,393 | ₩38,474 | +0.77% | 112.8만 |
|---|
| 2025.12.10 | ₩38,888 | ₩38,961 | ₩37,940 | ₩38,674 | -0.55% | 92.1만 |
|---|
| 2025.12.09 | ₩37,660 | ₩38,968 | ₩37,580 | ₩38,808 | +3.05% | 84.8만 |
|---|
| 2025.12.08 | ₩38,781 | ₩39,088 | ₩37,235 | ₩37,460 | -3.41% | 68.4만 |
|---|
| 2025.12.05 | ₩38,661 | ₩39,582 | ₩38,194 | ₩38,714 | +0.14% | 122.8만 |
|---|
| 2025.12.04 | ₩37,339 | ₩38,467 | ₩37,119 | ₩38,287 | +2.54% | 125.9만 |
|---|
| 2025.12.03 | ₩35,737 | ₩37,379 | ₩35,470 | ₩37,246 | +4.22% | 228.5만 |
|---|
| 2025.12.02 | ₩35,070 | ₩36,191 | ₩35,043 | ₩35,377 | +0.88% | 365.2만 |
|---|
| 2025.12.01 | ₩36,632 | ₩38,274 | ₩36,632 | ₩37,673 | +2.84% | 75만 |
|---|
| 2025.11.28 | ₩35,230 | ₩36,912 | ₩35,230 | ₩36,859 | +4.62% | 36.1만 |
|---|
| 2025.11.26 | ₩34,322 | ₩35,751 | ₩34,322 | ₩35,230 | +2.64% | 57.7만 |
|---|
| 2025.11.25 | ₩33,842 | ₩34,269 | ₩33,348 | ₩34,069 | +0.67% | 67만 |
|---|
| 2025.11.24 | ₩34,282 | ₩35,003 | ₩33,908 | ₩34,576 | +0.86% | 90.9만 |
|---|
| 2025.11.21 | ₩33,949 | ₩35,470 | ₩33,041 | ₩34,683 | +2.16% | 107.1만 |
|---|
| 2025.11.20 | ₩35,284 | ₩35,978 | ₩33,668 | ₩33,935 | -3.82% | 87만 |
|---|
| 2025.11.19 | ₩34,843 | ₩35,364 | ₩34,069 | ₩34,990 | +0.42% | 76만 |
|---|
| 2025.11.18 | ₩36,178 | ₩36,578 | ₩35,057 | ₩35,671 | -1.40% | 116.3만 |
|---|
| 2025.11.17 | ₩37,500 | ₩37,847 | ₩36,765 | ₩37,406 | -0.25% | 89.9만 |
|---|
| 2025.11.14 | ₩35,510 | ₩37,580 | ₩34,723 | ₩37,313 | +5.08% | 124.5만 |
|---|
| 2025.11.13 | ₩35,898 | ₩36,939 | ₩35,417 | ₩35,510 | -1.08% | 99만 |
|---|
| 2025.11.12 | ₩36,044 | ₩36,325 | ₩35,083 | ₩35,484 | -1.56% | 76.3만 |
|---|
| 2025.11.11 | ₩35,524 | ₩37,071 | ₩34,776 | ₩36,325 | +2.25% | 113.3만 |
|---|
| 2025.11.10 | ₩34,923 | ₩35,777 | ₩32,013 | ₩34,202 | -2.06% | 99.9만 |
|---|
| 2025.11.07 | ₩33,054 | ₩33,989 | ₩32,240 | ₩33,895 | +2.54% | 83.9만 |
|---|
| 2025.11.06 | ₩32,854 | ₩34,229 | ₩32,520 | ₩33,054 | +0.61% | 77.2만 |
|---|
| 2025.11.05 | ₩32,881 | ₩33,408 | ₩32,627 | ₩32,787 | -0.28% | 59.6만 |
|---|
| 2025.11.04 | ₩31,519 | ₩33,268 | ₩31,519 | ₩32,881 | +4.32% | 92.1만 |
|---|
| 2025.11.03 | ₩31,546 | ₩32,841 | ₩30,718 | ₩32,640 | +3.47% | 80.9만 |
|---|
| 2025.10.31 | ₩30,664 | ₩31,692 | ₩30,371 | ₩31,492 | +2.70% | 105.7만 |
|---|
| 2025.10.30 | ₩31,078 | ₩31,639 | ₩30,344 | ₩30,357 | -2.32% | 122.7만 |
|---|
| 2025.10.29 | ₩27,100 | ₩30,678 | ₩27,100 | ₩30,664 | +13.15% | 129.7만 |
|---|
| 2025.10.28 | ₩27,808 | ₩27,808 | ₩26,927 | ₩27,073 | -2.64% | 40.7만 |
|---|
| 2025.10.27 | ₩27,447 | ₩28,061 | ₩27,220 | ₩27,754 | +1.12% | 27.3만 |
|---|
| 2025.10.24 | ₩27,581 | ₩27,667 | ₩27,073 | ₩27,300 | -1.02% | 39.1만 |
|---|
| 2025.10.23 | ₩27,861 | ₩28,061 | ₩27,274 | ₩27,380 | -1.72% | 47.5만 |
|---|
| 2025.10.22 | ₩27,874 | ₩28,048 | ₩26,940 | ₩27,100 | -2.78% | 48.3만 |
|---|
| 2025.10.21 | ₩28,448 | ₩28,777 | ₩27,649 | ₩27,861 | -2.06% | 35.4만 |
|---|
| 2025.10.20 | ₩27,327 | ₩28,468 | ₩27,251 | ₩28,448 | +4.10% | 45.4만 |
|---|
| 2025.10.17 | ₩27,153 | ₩27,482 | ₩26,806 | ₩27,020 | -0.49% | 47.3만 |
|---|
| 2025.10.16 | ₩28,782 | ₩28,782 | ₩26,987 | ₩27,220 | -5.43% | 47만 |
|---|
| 2025.10.15 | ₩28,422 | ₩29,016 | ₩28,148 | ₩28,555 | +0.47% | 27.5만 |
|---|
| 2025.10.14 | ₩26,953 | ₩28,529 | ₩26,896 | ₩28,262 | +4.85% | 42만 |
|---|
| 2025.10.13 | ₩27,541 | ₩28,101 | ₩27,087 | ₩27,914 | +1.36% | 66.7만 |
|---|
| 2025.10.10 | ₩29,089 | ₩29,618 | ₩27,247 | ₩27,274 | -6.24% | 51.7만 |
|---|