시장 데이터를 불러오는 중
전체 종목
BP p.l.c. 과거 주가
BP p.l.c. Common Stock · BP · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BP p.l.c. Common Stock · BP · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,056 | ₩62,740 | ₩61,748 | ₩61,976 | -0.13% | 842.3만 |
| 2026.10.08 | ₩61,695 | ₩62,391 | ₩61,534 | ₩62,123 | +0.70% | 956.3만 |
| 2026.10.07 | ₩60,475 | ₩61,051 | ₩59,564 | ₩59,644 | -1.37% | 633.7만 |
| 2026.10.06 | ₩59,296 | ₩60,582 | ₩59,122 | ₩60,314 | +1.72% | 1315.7만 |
| 2026.10.05 | ₩59,658 | ₩60,328 | ₩59,081 | ₩59,792 | +0.22% | 878.4만 |
| 2026.10.02 | ₩59,028 | ₩60,153 | ₩58,974 | ₩60,019 | +1.68% | 755.9만 |
| 2026.10.01 | ₩58,385 | ₩59,751 | ₩58,371 | ₩59,631 | +2.13% | 1163.3만 |
| 2026.09.30 | ₩58,291 | ₩59,524 | ₩58,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,947 |
| +1.13% |
| 732.5만 |
| 2026.09.29 | ₩58,103 | ₩59,014 | ₩58,090 | ₩58,318 | +0.37% | 515.5만 |
|---|
| 2026.09.28 | ₩60,033 | ₩60,502 | ₩59,457 | ₩59,537 | -0.83% | 751.7만 |
|---|
| 2026.09.25 | ₩58,974 | ₩59,591 | ₩58,706 | ₩59,162 | +0.32% | 782.7만 |
|---|
| 2026.09.24 | ₩60,301 | ₩61,038 | ₩59,081 | ₩59,510 | -1.31% | 1305.4만 |
|---|
| 2026.09.23 | ₩58,720 | ₩59,725 | ₩58,465 | ₩59,617 | +1.53% | 870.2만 |
|---|
| 2026.09.22 | ₩57,232 | ₩58,425 | ₩56,911 | ₩57,755 | +0.91% | 874.2만 |
|---|
| 2026.09.21 | ₩59,912 | ₩59,912 | ₩57,782 | ₩57,835 | -3.47% | 1654.3만 |
|---|
| 2026.09.18 | ₩59,899 | ₩60,395 | ₩59,684 | ₩59,738 | -0.27% | 1121.8만 |
|---|
| 2026.09.17 | ₩60,381 | ₩61,279 | ₩60,314 | ₩60,864 | +0.80% | 769.3만 |
|---|
| 2026.09.16 | ₩62,606 | ₩62,700 | ₩60,623 | ₩60,810 | -2.87% | 932.6만 |
|---|
| 2026.09.15 | ₩61,587 | ₩63,035 | ₩61,440 | ₩62,927 | +2.18% | 1236.7만 |
|---|
| 2026.09.14 | ₩62,499 | ₩62,713 | ₩61,185 | ₩61,547 | -1.52% | 1156.8만 |
|---|
| 2026.09.11 | ₩61,668 | ₩62,150 | ₩61,306 | ₩61,775 | +0.17% | 563.2만 |
|---|
| 2026.09.10 | ₩61,815 | ₩62,043 | ₩60,917 | ₩61,748 | -0.11% | 777만 |
|---|
| 2026.09.09 | ₩61,373 | ₩61,494 | ₩60,180 | ₩61,212 | -0.26% | 1193.8만 |
|---|
| 2026.09.08 | ₩60,113 | ₩60,837 | ₩59,631 | ₩60,140 | +0.04% | 611.9만 |
|---|
| 2026.09.04 | ₩58,639 | ₩58,974 | ₩57,540 | ₩58,706 | +0.11% | 705.8만 |
|---|
| 2026.09.03 | ₩58,840 | ₩59,028 | ₩58,371 | ₩58,398 | -0.75% | 581.1만 |
|---|
| 2026.09.02 | ₩58,438 | ₩59,256 | ₩58,331 | ₩58,867 | +0.73% | 776.1만 |
|---|
| 2026.09.01 | ₩58,706 | ₩59,698 | ₩58,411 | ₩59,591 | +1.51% | 1649.2만 |
|---|
| 2026.08.31 | ₩57,473 | ₩58,090 | ₩56,830 | ₩57,447 | -0.05% | 1347.4만 |
|---|
| 2026.08.28 | ₩56,294 | ₩56,495 | ₩55,906 | ₩56,482 | +0.33% | 1232.6만 |
|---|
| 2026.08.27 | ₩57,004 | ₩57,138 | ₩56,107 | ₩56,736 | -0.47% | 1173.9만 |
|---|
| 2026.08.26 | ₩56,562 | ₩57,661 | ₩56,522 | ₩56,951 | +0.69% | 1152.6만 |
|---|
| 2026.08.25 | ₩58,237 | ₩58,358 | ₩57,353 | ₩57,433 | -1.38% | 714.5만 |
|---|
| 2026.08.24 | ₩59,122 | ₩59,470 | ₩58,358 | ₩58,612 | -0.86% | 754.4만 |
|---|
| 2026.08.21 | ₩60,582 | ₩60,877 | ₩59,872 | ₩59,979 | -1.00% | 891.5만 |
|---|
| 2026.08.20 | ₩60,100 | ₩60,891 | ₩59,952 | ₩60,489 | +0.65% | 1074.7만 |
|---|
| 2026.08.19 | ₩58,666 | ₩59,269 | ₩58,452 | ₩58,599 | -0.11% | 939.9만 |
|---|
| 2026.08.18 | ₩58,237 | ₩58,425 | ₩57,849 | ₩58,170 | -0.12% | 967.2만 |
|---|
| 2026.08.17 | ₩56,897 | ₩57,581 | ₩56,629 | ₩57,420 | +0.92% | 891.3만 |
|---|
| 2026.08.14 | ₩56,978 | ₩57,313 | ₩56,643 | ₩56,991 | +0.02% | 648.2만 |
|---|
| 2026.08.13 | ₩56,897 | ₩57,554 | ₩56,616 | ₩57,393 | +0.87% | 620.9만 |
|---|
| 2026.08.12 | ₩56,964 | ₩57,768 | ₩56,884 | ₩57,527 | +0.99% | 588.4만 |
|---|
| 2026.08.11 | ₩57,527 | ₩58,184 | ₩57,447 | ₩57,835 | +0.54% | 476.7만 |
|---|
| 2026.08.10 | ₩56,200 | ₩57,634 | ₩56,120 | ₩57,460 | +2.24% | 841.6만 |
|---|
| 2026.08.07 | ₩55,999 | ₩56,267 | ₩55,651 | ₩55,785 | -0.38% | 408만 |
|---|
| 2026.08.06 | ₩56,200 | ₩56,777 | ₩55,584 | ₩56,589 | +0.69% | 609.6만 |
|---|
| 2026.08.05 | ₩57,420 | ₩57,460 | ₩55,155 | ₩55,222 | -3.83% | 993.6만 |
|---|
| 2026.08.04 | ₩57,916 | ₩58,036 | ₩56,535 | ₩56,870 | -1.80% | 1329.5만 |
|---|
| 2026.08.03 | ₩58,921 | ₩59,711 | ₩58,572 | ₩59,309 | +0.66% | 1067.4만 |
|---|
| 2026.07.31 | ₩59,537 | ₩60,596 | ₩59,001 | ₩60,596 | +1.78% | 1252만 |
|---|
| 2026.07.30 | ₩58,063 | ₩59,376 | ₩57,942 | ₩59,256 | +2.05% | 956.8만 |
|---|
| 2026.07.29 | ₩58,076 | ₩58,371 | ₩57,715 | ₩58,050 | -0.05% | 889.6만 |
|---|
| 2026.07.28 | ₩56,736 | ₩57,246 | ₩55,772 | ₩55,839 | -1.58% | 843.5만 |
|---|
| 2026.07.27 | ₩57,004 | ₩57,661 | ₩56,696 | ₩56,696 | -0.54% | 682.3만 |
|---|
| 2026.07.24 | ₩58,880 | ₩59,363 | ₩58,492 | ₩58,720 | -0.27% | 535만 |
|---|
| 2026.07.23 | ₩59,323 | ₩59,564 | ₩58,706 | ₩58,867 | -0.77% | 758.7만 |
|---|
| 2026.07.22 | ₩57,929 | ₩58,358 | ₩57,862 | ₩58,050 | +0.21% | 773.9만 |
|---|
| 2026.07.21 | ₩56,669 | ₩57,313 | ₩56,535 | ₩57,299 | +1.11% | 531.1만 |
|---|
| 2026.07.20 | ₩55,798 | ₩56,535 | ₩55,584 | ₩56,281 | +0.86% | 530만 |
|---|
| 2026.07.17 | ₩55,999 | ₩56,241 | ₩55,437 | ₩56,147 | +0.26% | 536.3만 |
|---|
| 2026.07.16 | ₩55,410 | ₩55,584 | ₩54,780 | ₩55,048 | -0.65% | 617.1만 |
|---|
| 2026.07.15 | ₩55,678 | ₩55,798 | ₩54,874 | ₩55,383 | -0.53% | 534.5만 |
|---|
| 2026.07.14 | ₩55,396 | ₩55,745 | ₩54,927 | ₩55,477 | +0.15% | 1019.3만 |
|---|
| 2026.07.13 | ₩53,587 | ₩54,994 | ₩53,480 | ₩54,713 | +2.10% | 1030만 |
|---|
| 2026.07.10 | ₩51,819 | ₩52,569 | ₩51,631 | ₩52,529 | +1.37% | 698.1만 |
|---|
| 2026.07.09 | ₩52,087 | ₩52,234 | ₩51,537 | ₩51,658 | -0.82% | 590.8만 |
|---|
| 2026.07.08 | ₩52,288 | ₩52,770 | ₩51,939 | ₩52,542 | +0.49% | 964.4만 |
|---|
| 2026.07.07 | ₩50,881 | ₩51,912 | ₩50,572 | ₩51,738 | +1.69% | 984.7만 |
|---|
| 2026.07.06 | ₩50,077 | ₩50,425 | ₩49,929 | ₩50,103 | +0.05% | 912.4만 |
|---|
| 2026.07.02 | ₩49,701 | ₩50,251 | ₩49,541 | ₩50,117 | +0.84% | 2130.5만 |
|---|
| 2026.07.01 | ₩48,536 | ₩48,897 | ₩48,294 | ₩48,442 | -0.19% | 944.6만 |
|---|
| 2026.06.30 | ₩50,010 | ₩50,130 | ₩49,460 | ₩49,514 | -0.99% | 1724.4만 |
|---|
| 2026.06.29 | ₩50,197 | ₩50,532 | ₩49,956 | ₩50,050 | -0.29% | 1768.8만 |
|---|
| 2026.06.26 | ₩50,398 | ₩50,452 | ₩49,634 | ₩49,755 | -1.28% | 1066.1만 |
|---|
| 2026.06.25 | ₩50,184 | ₩51,135 | ₩50,050 | ₩50,546 | +0.72% | 999.9만 |
|---|
| 2026.06.24 | ₩50,988 | ₩51,403 | ₩50,492 | ₩50,733 | -0.50% | 1255.9만 |
|---|
| 2026.06.23 | ₩52,716 | ₩53,078 | ₩52,489 | ₩52,703 | -0.03% | 921.5만 |
|---|
| 2026.06.22 | ₩53,400 | ₩53,400 | ₩52,542 | ₩53,306 | -0.18% | 1011.8만 |
|---|
| 2026.06.18 | ₩52,596 | ₩52,663 | ₩51,899 | ₩52,395 | -0.38% | 1430.5만 |
|---|
| 2026.06.17 | ₩54,914 | ₩55,048 | ₩53,574 | ₩53,788 | -2.05% | 1058.7만 |
|---|
| 2026.06.16 | ₩55,356 | ₩55,557 | ₩55,035 | ₩55,142 | -0.39% | 654.6만 |
|---|
| 2026.06.15 | ₩54,954 | ₩55,973 | ₩54,847 | ₩55,731 | +1.41% | 750.7만 |
|---|
| 2026.06.12 | ₩56,589 | ₩57,768 | ₩56,562 | ₩57,326 | +1.30% | 697.2만 |
|---|
| 2026.06.11 | ₩59,135 | ₩59,175 | ₩57,112 | ₩57,192 | -3.29% | 786.4만 |
|---|
| 2026.06.10 | ₩57,540 | ₩58,612 | ₩57,487 | ₩57,554 | +0.02% | 755.9만 |
|---|
| 2026.06.09 | ₩58,143 | ₩58,184 | ₩56,294 | ₩57,179 | -1.66% | 778.1만 |
|---|
| 2026.06.08 | ₩58,612 | ₩59,001 | ₩58,277 | ₩58,586 | -0.05% | 496.2만 |
|---|
| 2026.06.05 | ₩58,733 | ₩58,894 | ₩57,540 | ₩57,581 | -1.96% | 684.5만 |
|---|
| 2026.06.04 | ₩58,184 | ₩59,041 | ₩58,036 | ₩59,014 | +1.43% | 567.9만 |
|---|
| 2026.06.03 | ₩58,827 | ₩59,108 | ₩58,478 | ₩58,532 | -0.50% | 512.5만 |
|---|
| 2026.06.02 | ₩57,272 | ₩58,291 | ₩57,246 | ₩58,157 | +1.54% | 742.4만 |
|---|
| 2026.06.01 | ₩57,031 | ₩58,344 | ₩56,911 | ₩57,540 | +0.89% | 997만 |
|---|
| 2026.05.29 | ₩55,798 | ₩56,656 | ₩55,557 | ₩56,107 | +0.55% | 1168.4만 |
|---|
| 2026.05.28 | ₩56,040 | ₩56,227 | ₩55,102 | ₩55,731 | -0.55% | 1090.3만 |
|---|
| 2026.05.27 | ₩55,584 | ₩55,865 | ₩55,155 | ₩55,812 | +0.41% | 1814.3만 |
|---|
| 2026.05.26 | ₩56,951 | ₩57,299 | ₩56,375 | ₩57,152 | +0.35% | 2544.1만 |
|---|
| 2026.05.22 | ₩59,617 | ₩60,033 | ₩58,974 | ₩59,443 | -0.29% | 508.3만 |
|---|
| 2026.05.21 | ₩61,279 | ₩61,440 | ₩59,805 | ₩60,127 | -1.88% | 641.8만 |
|---|
| 2026.05.20 | ₩61,360 | ₩61,976 | ₩60,328 | ₩60,475 | -1.44% | 817.9만 |
|---|
| 2026.05.19 | ₩61,547 | ₩61,909 | ₩60,837 | ₩61,829 | +0.46% | 491.8만 |
|---|
| 2026.05.18 | ₩60,086 | ₩61,494 | ₩59,416 | ₩61,226 | +1.90% | 868.8만 |
|---|
| 2026.05.15 | ₩58,800 | ₩59,483 | ₩58,599 | ₩59,430 | +1.07% | 538.1만 |
|---|
| 2026.05.14 | ₩59,148 | ₩59,497 | ₩59,001 | ₩59,122 | -0.05% | 469.7만 |
|---|
| 2026.05.13 | ₩59,296 | ₩59,363 | ₩58,827 | ₩59,148 | -0.25% | 476.1만 |
|---|
| 2026.05.12 | ₩59,349 | ₩59,684 | ₩59,202 | ₩59,497 | +0.25% | 459.5만 |
|---|
| 2026.05.11 | ₩59,014 | ₩59,564 | ₩58,787 | ₩59,256 | +0.41% | 660.8만 |
|---|
| 2026.05.08 | ₩58,880 | ₩58,894 | ₩57,916 | ₩58,076 | -1.37% | 1027.3만 |
|---|
| 2026.05.07 | ₩59,202 | ₩59,215 | ₩58,157 | ₩58,706 | -0.84% | 960.7만 |
|---|
| 2026.05.06 | ₩60,261 | ₩60,515 | ₩59,671 | ₩59,805 | -0.76% | 1198만 |
|---|
| 2026.05.05 | ₩62,204 | ₩62,780 | ₩61,654 | ₩62,311 | +0.17% | 736.9만 |
|---|
| 2026.05.04 | ₩62,204 | ₩63,102 | ₩61,708 | ₩62,901 | +1.12% | 670.6만 |
|---|
| 2026.05.01 | ₩63,088 | ₩63,182 | ₩61,614 | ₩62,190 | -1.42% | 1177.9만 |
|---|
| 2026.04.30 | ₩62,633 | ₩63,865 | ₩62,324 | ₩63,490 | +1.37% | 1095.9만 |
|---|
| 2026.04.29 | ₩62,700 | ₩62,793 | ₩61,882 | ₩62,713 | +0.02% | 1381.5만 |
|---|
| 2026.04.28 | ₩62,311 | ₩62,847 | ₩61,815 | ₩62,110 | -0.32% | 1298.2만 |
|---|
| 2026.04.27 | ₩62,619 | ₩62,927 | ₩61,547 | ₩61,601 | -1.63% | 924.3만 |
|---|
| 2026.04.24 | ₩62,137 | ₩62,231 | ₩61,507 | ₩61,976 | -0.26% | 615.5만 |
|---|
| 2026.04.23 | ₩62,204 | ₩62,418 | ₩61,561 | ₩62,110 | -0.15% | 1011.7만 |
|---|
| 2026.04.22 | ₩62,432 | ₩62,579 | ₩61,949 | ₩62,137 | -0.47% | 681.3만 |
|---|
| 2026.04.21 | ₩60,877 | ₩61,654 | ₩60,716 | ₩61,520 | +1.06% | 727.5만 |
|---|
| 2026.04.20 | ₩60,207 | ₩60,837 | ₩60,073 | ₩60,462 | +0.42% | 683.4만 |
|---|
| 2026.04.17 | ₩59,765 | ₩60,006 | ₩58,076 | ₩59,751 | -0.02% | 1758만 |
|---|
| 2026.04.16 | ₩62,070 | ₩64,160 | ₩61,909 | ₩63,825 | +2.83% | 1178.5만 |
|---|
| 2026.04.15 | ₩61,574 | ₩62,164 | ₩61,239 | ₩61,802 | +0.37% | 1191.2만 |
|---|
| 2026.04.14 | ₩62,418 | ₩62,445 | ₩61,346 | ₩61,869 | -0.88% | 956.5만 |
|---|
| 2026.04.13 | ₩62,606 | ₩62,981 | ₩61,922 | ₩62,231 | -0.60% | 711.8만 |
|---|
| 2026.04.10 | ₩61,494 | ₩62,351 | ₩61,467 | ₩62,231 | +1.20% | 918.4만 |
|---|
| 2026.04.09 | ₩62,043 | ₩63,262 | ₩61,078 | ₩61,507 | -0.86% | 1373만 |
|---|
| 2026.04.08 | ₩59,899 | ₩61,614 | ₩59,189 | ₩61,494 | +2.66% | 1887.4만 |
|---|
| 2026.04.07 | ₩63,102 | ₩64,013 | ₩63,035 | ₩63,303 | +0.32% | 1164만 |
|---|
| 2026.04.06 | ₩63,289 | ₩63,664 | ₩62,673 | ₩63,624 | +0.53% | 725.6만 |
|---|
| 2026.04.02 | ₩63,906 | ₩64,308 | ₩62,512 | ₩63,142 | -1.20% | 2998.1만 |
|---|
| 2026.04.01 | ₩63,102 | ₩63,544 | ₩61,051 | ₩61,869 | -1.95% | 3689.8만 |
|---|
| 2026.03.31 | ₩64,455 | ₩64,683 | ₩61,601 | ₩62,981 | -2.29% | 3281.3만 |
|---|
| 2026.03.30 | ₩63,370 | ₩63,865 | ₩62,740 | ₩63,450 | +0.13% | 2273.2만 |
|---|
| 2026.03.27 | ₩61,721 | ₩62,646 | ₩61,534 | ₩62,552 | +1.35% | 1592.1만 |
|---|
| 2026.03.26 | ₩61,279 | ₩62,552 | ₩61,172 | ₩61,869 | +0.96% | 1882.4만 |
|---|
| 2026.03.25 | ₩60,086 | ₩61,172 | ₩60,006 | ₩60,850 | +1.27% | 1167.7만 |
|---|
| 2026.03.24 | ₩59,001 | ₩60,100 | ₩58,800 | ₩60,019 | +1.73% | 2014.6만 |
|---|
| 2026.03.23 | ₩57,661 | ₩58,907 | ₩57,192 | ₩58,385 | +1.25% | 4142.7만 |
|---|
| 2026.03.20 | ₩60,770 | ₩61,226 | ₩59,845 | ₩60,006 | -1.26% | 2813.4만 |
|---|
| 2026.03.19 | ₩61,226 | ₩62,700 | ₩61,159 | ₩61,453 | +0.37% | 3766만 |
|---|
| 2026.03.18 | ₩59,430 | ₩59,926 | ₩59,336 | ₩59,778 | +0.59% | 1678.9만 |
|---|
| 2026.03.17 | ₩58,519 | ₩59,323 | ₩58,304 | ₩58,760 | +0.41% | 1809.8만 |
|---|
| 2026.03.16 | ₩57,152 | ₩58,063 | ₩57,004 | ₩57,487 | +0.59% | 1516.3만 |
|---|
| 2026.03.13 | ₩56,629 | ₩57,393 | ₩56,334 | ₩57,179 | +0.97% | 1440.8만 |
|---|
| 2026.03.12 | ₩55,959 | ₩56,924 | ₩55,852 | ₩56,495 | +0.96% | 1557.8만 |
|---|
| 2026.03.11 | ₩54,405 | ₩55,731 | ₩54,137 | ₩55,691 | +2.36% | 1638.5만 |
|---|
| 2026.03.10 | ₩54,137 | ₩54,606 | ₩52,917 | ₩53,520 | -1.14% | 1749.2만 |
|---|
| 2026.03.09 | ₩54,298 | ₩55,209 | ₩53,855 | ₩54,472 | +0.32% | 2207.5만 |
|---|
| 2026.03.06 | ₩53,185 | ₩54,405 | ₩52,716 | ₩54,190 | +1.89% | 2363.5만 |
|---|
| 2026.03.05 | ₩52,636 | ₩52,917 | ₩52,167 | ₩52,663 | +0.05% | 1197.5만 |
|---|
| 2026.03.04 | ₩51,993 | ₩52,274 | ₩51,403 | ₩52,046 | +0.10% | 755.1만 |
|---|
| 2026.03.03 | ₩52,301 | ₩53,011 | ₩51,698 | ₩52,073 | -0.44% | 1430.2만 |
|---|
| 2026.03.02 | ₩52,797 | ₩52,944 | ₩52,046 | ₩52,891 | +0.18% | 1555.2만 |
|---|
| 2026.02.27 | ₩51,993 | ₩52,234 | ₩51,417 | ₩52,073 | +0.15% | 831.2만 |
|---|
| 2026.02.26 | ₩50,197 | ₩51,591 | ₩49,943 | ₩50,907 | +1.41% | 811.7만 |
|---|
| 2026.02.25 | ₩51,417 | ₩51,417 | ₩50,639 | ₩51,041 | -0.73% | 1081.4만 |
|---|
| 2026.02.24 | ₩51,443 | ₩51,510 | ₩50,988 | ₩51,323 | -0.23% | 744.9만 |
|---|
| 2026.02.23 | ₩51,336 | ₩52,020 | ₩51,095 | ₩51,470 | +0.26% | 629.1만 |
|---|
| 2026.02.20 | ₩51,082 | ₩51,256 | ₩50,586 | ₩51,162 | +0.16% | 734.9만 |
|---|
| 2026.02.19 | ₩52,328 | ₩52,944 | ₩52,020 | ₩52,274 | -0.10% | 947.1만 |
|---|
| 2026.02.18 | ₩51,122 | ₩51,725 | ₩50,854 | ₩51,631 | +1.00% | 1031.8만 |
|---|
| 2026.02.17 | ₩50,438 | ₩50,666 | ₩49,648 | ₩50,331 | -0.21% | 729만 |
|---|
| 2026.02.13 | ₩49,835 | ₩50,559 | ₩49,541 | ₩50,465 | +1.26% | 746.3만 |
|---|
| 2026.02.12 | ₩51,015 | ₩51,122 | ₩49,353 | ₩49,835 | -2.31% | 1426.8만 |
|---|
| 2026.02.11 | ₩50,840 | ₩52,020 | ₩50,572 | ₩51,658 | +1.61% | 1320.7만 |
|---|
| 2026.02.10 | ₩49,594 | ₩50,117 | ₩48,442 | ₩49,541 | -0.11% | 2328.6만 |
|---|
| 2026.02.09 | ₩52,140 | ₩52,743 | ₩52,087 | ₩52,556 | +0.80% | 720.8만 |
|---|
| 2026.02.06 | ₩51,363 | ₩52,515 | ₩51,309 | ₩52,274 | +1.77% | 606.4만 |
|---|
| 2026.02.05 | ₩51,269 | ₩51,658 | ₩50,881 | ₩51,149 | -0.24% | 1075.6만 |
|---|
| 2026.02.04 | ₩52,556 | ₩52,944 | ₩52,127 | ₩52,529 | -0.05% | 1118.3만 |
|---|
| 2026.02.03 | ₩50,398 | ₩52,154 | ₩50,304 | ₩52,020 | +3.22% | 995.6만 |
|---|
| 2026.02.02 | ₩50,546 | ₩50,854 | ₩49,969 | ₩50,519 | -0.05% | 1153.8만 |
|---|
| 2026.01.30 | ₩50,921 | ₩51,229 | ₩50,023 | ₩50,760 | -0.32% | 1176.6만 |
|---|
| 2026.01.29 | ₩51,765 | ₩52,113 | ₩50,706 | ₩50,974 | -1.53% | 1278.1만 |
|---|
| 2026.01.28 | ₩50,720 | ₩50,800 | ₩49,943 | ₩50,519 | -0.40% | 635.7만 |
|---|
| 2026.01.27 | ₩49,581 | ₩50,438 | ₩49,460 | ₩50,412 | +1.68% | 615.9만 |
|---|
| 2026.01.26 | ₩49,393 | ₩49,460 | ₩48,857 | ₩49,259 | -0.27% | 549.6만 |
|---|
| 2026.01.23 | ₩48,830 | ₩49,192 | ₩48,402 | ₩48,951 | +0.25% | 787.6만 |
|---|
| 2026.01.22 | ₩47,423 | ₩47,584 | ₩47,115 | ₩47,477 | +0.11% | 533.1만 |
|---|
| 2026.01.21 | ₩47,745 | ₩48,375 | ₩47,691 | ₩48,134 | +0.81% | 911만 |
|---|
| 2026.01.20 | ₩47,276 | ₩47,571 | ₩46,941 | ₩47,102 | -0.37% | 626.4만 |
|---|
| 2026.01.16 | ₩47,450 | ₩47,732 | ₩47,289 | ₩47,410 | -0.08% | 528만 |
|---|
| 2026.01.15 | ₩46,700 | ₩47,330 | ₩46,552 | ₩47,102 | +0.86% | 1071.7만 |
|---|
| 2026.01.14 | ₩46,861 | ₩48,629 | ₩46,820 | ₩48,000 | +2.43% | 1546.7만 |
|---|
| 2026.01.13 | ₩46,432 | ₩47,611 | ₩46,338 | ₩47,383 | +2.05% | 997.1만 |
|---|
| 2026.01.12 | ₩45,989 | ₩46,217 | ₩45,641 | ₩46,110 | +0.26% | 716.4만 |
|---|
| 2026.01.09 | ₩45,842 | ₩46,070 | ₩45,735 | ₩45,949 | +0.23% | 775.8만 |
|---|
| 2026.01.08 | ₩44,984 | ₩45,842 | ₩44,757 | ₩45,735 | +1.67% | 1167.1만 |
|---|
| 2026.01.07 | ₩45,092 | ₩45,467 | ₩44,998 | ₩45,118 | +0.06% | 1219.2만 |
|---|
| 2026.01.06 | ₩47,316 | ₩47,544 | ₩46,016 | ₩46,043 | -2.69% | 1625.5만 |
|---|
| 2026.01.05 | ₩47,651 | ₩48,549 | ₩46,405 | ₩48,402 | +1.57% | 1604.4만 |
|---|
| 2026.01.02 | ₩47,035 | ₩48,040 | ₩46,968 | ₩48,013 | +2.08% | 757.1만 |
|---|
| 2025.12.31 | ₩46,686 | ₩46,686 | ₩46,311 | ₩46,539 | -0.32% | 401.1만 |
|---|
| 2025.12.30 | ₩46,432 | ₩46,713 | ₩46,418 | ₩46,566 | +0.29% | 537.9만 |
|---|
| 2025.12.29 | ₩46,378 | ₩46,378 | ₩45,949 | ₩46,164 | -0.46% | 754.2만 |
|---|
| 2025.12.26 | ₩45,896 | ₩46,016 | ₩45,735 | ₩45,922 | +0.06% | 338.1만 |
|---|
| 2025.12.24 | ₩46,231 | ₩46,311 | ₩45,909 | ₩45,976 | -0.55% | 312.9만 |
|---|
| 2025.12.23 | ₩46,244 | ₩46,418 | ₩46,164 | ₩46,338 | +0.20% | 684.4만 |
|---|
| 2025.12.22 | ₩45,869 | ₩46,365 | ₩45,708 | ₩45,748 | -0.26% | 1009.6만 |
|---|
| 2025.12.19 | ₩45,333 | ₩45,681 | ₩45,306 | ₩45,480 | +0.33% | 1273.5만 |
|---|
| 2025.12.18 | ₩45,815 | ₩45,815 | ₩44,515 | ₩44,636 | -2.57% | 1522.9만 |
|---|
| 2025.12.17 | ₩46,231 | ₩46,311 | ₩45,721 | ₩46,190 | -0.09% | 716.1만 |
|---|
| 2025.12.16 | ₩46,177 | ₩46,298 | ₩45,212 | ₩45,239 | -2.03% | 1188.5만 |
|---|
| 2025.12.15 | ₩47,611 | ₩47,611 | ₩46,847 | ₩47,236 | -0.79% | 606.3만 |
|---|
| 2025.12.12 | ₩47,517 | ₩47,584 | ₩46,941 | ₩47,249 | -0.56% | 652.5만 |
|---|
| 2025.12.11 | ₩47,866 | ₩48,093 | ₩47,517 | ₩47,611 | -0.53% | 625.8만 |
|---|
| 2025.12.10 | ₩47,624 | ₩48,214 | ₩47,464 | ₩48,080 | +0.96% | 604.6만 |
|---|
| 2025.12.09 | ₩47,959 | ₩48,268 | ₩47,598 | ₩47,638 | -0.67% | 570만 |
|---|
| 2025.12.08 | ₩48,013 | ₩48,375 | ₩47,852 | ₩47,946 | -0.14% | 821만 |
|---|
| 2025.12.05 | ₩48,509 | ₩49,219 | ₩47,959 | ₩48,013 | -1.02% | 1236.2만 |
|---|
| 2025.12.04 | ₩49,594 | ₩50,170 | ₩49,541 | ₩49,889 | +0.59% | 795.4만 |
|---|
| 2025.12.03 | ₩49,165 | ₩49,929 | ₩49,165 | ₩49,902 | +1.50% | 555.9만 |
|---|
| 2025.12.02 | ₩48,884 | ₩48,938 | ₩48,482 | ₩48,723 | -0.33% | 368.9만 |
|---|
| 2025.12.01 | ₩48,763 | ₩49,206 | ₩48,696 | ₩48,924 | +0.33% | 477.4만 |
|---|
| 2025.11.28 | ₩48,000 | ₩48,522 | ₩47,973 | ₩48,375 | +0.78% | 288만 |
|---|
| 2025.11.26 | ₩48,013 | ₩48,388 | ₩47,973 | ₩48,147 | +0.28% | 399만 |
|---|
| 2025.11.25 | ₩47,933 | ₩48,174 | ₩47,584 | ₩47,825 | -0.22% | 540.3만 |
|---|
| 2025.11.24 | ₩47,758 | ₩48,201 | ₩47,464 | ₩48,120 | +0.76% | 669.5만 |
|---|
| 2025.11.21 | ₩47,611 | ₩48,388 | ₩47,437 | ₩48,214 | +1.27% | 878.5만 |
|---|
| 2025.11.20 | ₩48,308 | ₩48,790 | ₩47,745 | ₩47,866 | -0.92% | 707.4만 |
|---|
| 2025.11.19 | ₩47,772 | ₩48,214 | ₩47,732 | ₩48,174 | +0.84% | 718.1만 |
|---|
| 2025.11.18 | ₩48,160 | ₩49,273 | ₩48,134 | ₩49,165 | +2.09% | 821.2만 |
|---|
| 2025.11.17 | ₩48,951 | ₩49,567 | ₩48,830 | ₩48,911 | -0.08% | 906.7만 |
|---|
| 2025.11.14 | ₩48,268 | ₩48,951 | ₩48,107 | ₩48,951 | +1.42% | 704.8만 |
|---|
| 2025.11.13 | ₩49,487 | ₩49,621 | ₩48,737 | ₩48,897 | -1.19% | 598.9만 |
|---|
| 2025.11.12 | ₩49,366 | ₩50,371 | ₩49,219 | ₩49,393 | +0.05% | 838.3만 |
|---|
| 2025.11.11 | ₩49,902 | ₩50,438 | ₩49,902 | ₩50,050 | +0.30% | 625.3만 |
|---|
| 2025.11.10 | ₩49,045 | ₩49,742 | ₩48,629 | ₩49,742 | +1.42% | 705.1만 |
|---|
| 2025.11.07 | ₩48,093 | ₩49,045 | ₩48,067 | ₩49,018 | +1.92% | 628.8만 |
|---|
| 2025.11.06 | ₩47,718 | ₩48,268 | ₩47,691 | ₩48,000 | +0.59% | 709.8만 |
|---|
| 2025.11.05 | ₩47,544 | ₩48,415 | ₩47,544 | ₩47,812 | +0.56% | 1005.4만 |
|---|
| 2025.11.04 | ₩47,517 | ₩47,718 | ₩46,753 | ₩47,062 | -0.96% | 1363.1만 |
|---|
| 2025.11.03 | ₩46,928 | ₩47,276 | ₩46,673 | ₩46,726 | -0.43% | 597.5만 |
|---|
| 2025.10.31 | ₩46,713 | ₩47,102 | ₩46,351 | ₩47,075 | +0.77% | 581.9만 |
|---|
| 2025.10.30 | ₩46,928 | ₩47,383 | ₩46,566 | ₩46,592 | -0.71% | 1006.6만 |
|---|
| 2025.10.29 | ₩46,458 | ₩47,531 | ₩46,445 | ₩47,169 | +1.53% | 874.3만 |
|---|
| 2025.10.28 | ₩46,432 | ₩46,619 | ₩46,150 | ₩46,177 | -0.55% | 513.2만 |
|---|
| 2025.10.27 | ₩46,592 | ₩46,767 | ₩46,365 | ₩46,592 | 0.00% | 417.3만 |
|---|
| 2025.10.24 | ₩46,700 | ₩46,968 | ₩46,284 | ₩46,284 | -0.89% | 600.5만 |
|---|
| 2025.10.23 | ₩46,834 | ₩47,075 | ₩46,566 | ₩46,901 | +0.14% | 847.8만 |
|---|
| 2025.10.22 | ₩44,904 | ₩46,110 | ₩44,891 | ₩45,989 | +2.42% | 701.8만 |
|---|
| 2025.10.21 | ₩44,502 | ₩44,810 | ₩44,234 | ₩44,435 | -0.15% | 444.3만 |
|---|
| 2025.10.20 | ₩44,314 | ₩44,636 | ₩44,113 | ₩44,515 | +0.45% | 593.8만 |
|---|
| 2025.10.17 | ₩44,127 | ₩44,462 | ₩44,060 | ₩44,395 | +0.61% | 487.8만 |
|---|
| 2025.10.16 | ₩44,810 | ₩44,971 | ₩43,845 | ₩43,926 | -1.97% | 628.2만 |
|---|
| 2025.10.15 | ₩44,783 | ₩45,025 | ₩44,582 | ₩44,676 | -0.24% | 669.1만 |
|---|
| 2025.10.14 | ₩44,020 | ₩44,716 | ₩43,926 | ₩44,368 | +0.79% | 831.2만 |
|---|
| 2025.10.13 | ₩45,159 | ₩45,494 | ₩45,011 | ₩45,159 | 0.00% | 390.2만 |
|---|
| 2025.10.10 | ₩45,494 | ₩45,721 | ₩44,850 | ₩44,877 | -1.35% | 754.1만 |
|---|