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 | ₩61,930 | ₩62,612 | ₩61,623 | ₩61,850 | -0.13% | 842.3만 |
| 2026.10.08 | ₩61,569 | ₩62,265 | ₩61,409 | ₩61,997 | +0.70% | 956.3만 |
| 2026.10.07 | ₩60,352 | ₩60,927 | ₩59,443 | ₩59,523 | -1.37% | 633.7만 |
| 2026.10.06 | ₩59,176 | ₩60,459 | ₩59,002 | ₩60,192 | +1.72% | 1315.7만 |
| 2026.10.05 | ₩59,537 | ₩60,205 | ₩58,962 | ₩59,670 | +0.22% | 878.4만 |
| 2026.10.02 | ₩58,908 | ₩60,031 | ₩58,855 | ₩59,898 | +1.68% | 755.9만 |
| 2026.10.01 | ₩58,266 | ₩59,630 | ₩58,253 | ₩59,510 | +2.13% | 1163.3만 |
| 2026.09.30 | ₩58,173 | ₩59,403 | ₩58,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,828 |
| +1.13% |
| 732.5만 |
| 2026.09.29 | ₩57,985 | ₩58,895 | ₩57,972 | ₩58,199 | +0.37% | 515.5만 |
|---|
| 2026.09.28 | ₩59,911 | ₩60,379 | ₩59,336 | ₩59,416 | -0.83% | 751.7만 |
|---|
| 2026.09.25 | ₩58,855 | ₩59,470 | ₩58,587 | ₩59,042 | +0.32% | 782.7만 |
|---|
| 2026.09.24 | ₩60,179 | ₩60,914 | ₩58,962 | ₩59,389 | -1.31% | 1305.4만 |
|---|
| 2026.09.23 | ₩58,600 | ₩59,603 | ₩58,346 | ₩59,496 | +1.53% | 870.2만 |
|---|
| 2026.09.22 | ₩57,116 | ₩58,306 | ₩56,795 | ₩57,638 | +0.91% | 874.2만 |
|---|
| 2026.09.21 | ₩59,791 | ₩59,791 | ₩57,664 | ₩57,718 | -3.47% | 1654.3만 |
|---|
| 2026.09.18 | ₩59,777 | ₩60,272 | ₩59,563 | ₩59,617 | -0.27% | 1121.8만 |
|---|
| 2026.09.17 | ₩60,259 | ₩61,155 | ₩60,192 | ₩60,740 | +0.80% | 769.3만 |
|---|
| 2026.09.16 | ₩62,479 | ₩62,572 | ₩60,499 | ₩60,687 | -2.87% | 932.6만 |
|---|
| 2026.09.15 | ₩61,462 | ₩62,907 | ₩61,315 | ₩62,800 | +2.18% | 1236.7만 |
|---|
| 2026.09.14 | ₩62,372 | ₩62,586 | ₩61,061 | ₩61,422 | -1.52% | 1156.8만 |
|---|
| 2026.09.11 | ₩61,543 | ₩62,024 | ₩61,181 | ₩61,650 | +0.17% | 563.2만 |
|---|
| 2026.09.10 | ₩61,690 | ₩61,917 | ₩60,794 | ₩61,623 | -0.11% | 777만 |
|---|
| 2026.09.09 | ₩61,248 | ₩61,369 | ₩60,058 | ₩61,088 | -0.26% | 1193.8만 |
|---|
| 2026.09.08 | ₩59,991 | ₩60,713 | ₩59,510 | ₩60,018 | +0.04% | 611.9만 |
|---|
| 2026.09.04 | ₩58,520 | ₩58,855 | ₩57,424 | ₩58,587 | +0.11% | 705.8만 |
|---|
| 2026.09.03 | ₩58,721 | ₩58,908 | ₩58,253 | ₩58,280 | -0.75% | 581.1만 |
|---|
| 2026.09.02 | ₩58,320 | ₩59,135 | ₩58,213 | ₩58,748 | +0.73% | 776.1만 |
|---|
| 2026.09.01 | ₩58,587 | ₩59,577 | ₩58,293 | ₩59,470 | +1.51% | 1649.2만 |
|---|
| 2026.08.31 | ₩57,357 | ₩57,972 | ₩56,715 | ₩57,330 | -0.05% | 1347.4만 |
|---|
| 2026.08.28 | ₩56,180 | ₩56,381 | ₩55,792 | ₩56,367 | +0.33% | 1232.6만 |
|---|
| 2026.08.27 | ₩56,889 | ₩57,022 | ₩55,993 | ₩56,621 | -0.47% | 1173.9만 |
|---|
| 2026.08.26 | ₩56,447 | ₩57,544 | ₩56,407 | ₩56,835 | +0.69% | 1152.6만 |
|---|
| 2026.08.25 | ₩58,119 | ₩58,239 | ₩57,236 | ₩57,317 | -1.38% | 714.5만 |
|---|
| 2026.08.24 | ₩59,002 | ₩59,349 | ₩58,239 | ₩58,494 | -0.86% | 754.4만 |
|---|
| 2026.08.21 | ₩60,459 | ₩60,754 | ₩59,751 | ₩59,858 | -1.00% | 891.5만 |
|---|
| 2026.08.20 | ₩59,978 | ₩60,767 | ₩59,831 | ₩60,366 | +0.65% | 1074.7만 |
|---|
| 2026.08.19 | ₩58,547 | ₩59,149 | ₩58,333 | ₩58,480 | -0.11% | 939.9만 |
|---|
| 2026.08.18 | ₩58,119 | ₩58,306 | ₩57,731 | ₩58,052 | -0.12% | 967.2만 |
|---|
| 2026.08.17 | ₩56,782 | ₩57,464 | ₩56,514 | ₩57,303 | +0.92% | 891.3만 |
|---|
| 2026.08.14 | ₩56,862 | ₩57,196 | ₩56,528 | ₩56,875 | +0.02% | 648.2만 |
|---|
| 2026.08.13 | ₩56,782 | ₩57,437 | ₩56,501 | ₩57,277 | +0.87% | 620.9만 |
|---|
| 2026.08.12 | ₩56,849 | ₩57,651 | ₩56,768 | ₩57,410 | +0.99% | 588.4만 |
|---|
| 2026.08.11 | ₩57,410 | ₩58,066 | ₩57,330 | ₩57,718 | +0.54% | 476.7만 |
|---|
| 2026.08.10 | ₩56,086 | ₩57,517 | ₩56,006 | ₩57,343 | +2.24% | 841.6만 |
|---|
| 2026.08.07 | ₩55,886 | ₩56,153 | ₩55,538 | ₩55,672 | -0.38% | 408만 |
|---|
| 2026.08.06 | ₩56,086 | ₩56,661 | ₩55,471 | ₩56,474 | +0.69% | 609.6만 |
|---|
| 2026.08.05 | ₩57,303 | ₩57,343 | ₩55,043 | ₩55,110 | -3.83% | 993.6만 |
|---|
| 2026.08.04 | ₩57,798 | ₩57,918 | ₩56,421 | ₩56,755 | -1.80% | 1329.5만 |
|---|
| 2026.08.03 | ₩58,801 | ₩59,590 | ₩58,453 | ₩59,189 | +0.66% | 1067.4만 |
|---|
| 2026.07.31 | ₩59,416 | ₩60,473 | ₩58,881 | ₩60,473 | +1.78% | 1252만 |
|---|
| 2026.07.30 | ₩57,945 | ₩59,256 | ₩57,825 | ₩59,135 | +2.05% | 956.8만 |
|---|
| 2026.07.29 | ₩57,959 | ₩58,253 | ₩57,598 | ₩57,932 | -0.05% | 889.6만 |
|---|
| 2026.07.28 | ₩56,621 | ₩57,129 | ₩55,658 | ₩55,725 | -1.58% | 843.5만 |
|---|
| 2026.07.27 | ₩56,889 | ₩57,544 | ₩56,581 | ₩56,581 | -0.54% | 682.3만 |
|---|
| 2026.07.24 | ₩58,761 | ₩59,242 | ₩58,373 | ₩58,600 | -0.27% | 535만 |
|---|
| 2026.07.23 | ₩59,202 | ₩59,443 | ₩58,587 | ₩58,748 | -0.77% | 758.7만 |
|---|
| 2026.07.22 | ₩57,811 | ₩58,239 | ₩57,745 | ₩57,932 | +0.21% | 773.9만 |
|---|
| 2026.07.21 | ₩56,554 | ₩57,196 | ₩56,421 | ₩57,183 | +1.11% | 531.1만 |
|---|
| 2026.07.20 | ₩55,685 | ₩56,421 | ₩55,471 | ₩56,167 | +0.86% | 530만 |
|---|
| 2026.07.17 | ₩55,886 | ₩56,126 | ₩55,324 | ₩56,033 | +0.26% | 536.3만 |
|---|
| 2026.07.16 | ₩55,297 | ₩55,471 | ₩54,669 | ₩54,936 | -0.65% | 617.1만 |
|---|
| 2026.07.15 | ₩55,565 | ₩55,685 | ₩54,762 | ₩55,271 | -0.53% | 534.5만 |
|---|
| 2026.07.14 | ₩55,284 | ₩55,632 | ₩54,816 | ₩55,364 | +0.15% | 1019.3만 |
|---|
| 2026.07.13 | ₩53,479 | ₩54,883 | ₩53,372 | ₩54,602 | +2.10% | 1030만 |
|---|
| 2026.07.10 | ₩51,713 | ₩52,462 | ₩51,526 | ₩52,422 | +1.37% | 698.1만 |
|---|
| 2026.07.09 | ₩51,981 | ₩52,128 | ₩51,433 | ₩51,553 | -0.82% | 590.8만 |
|---|
| 2026.07.08 | ₩52,181 | ₩52,663 | ₩51,834 | ₩52,436 | +0.49% | 964.4만 |
|---|
| 2026.07.07 | ₩50,777 | ₩51,807 | ₩50,470 | ₩51,633 | +1.69% | 984.7만 |
|---|
| 2026.07.06 | ₩49,975 | ₩50,323 | ₩49,828 | ₩50,002 | +0.05% | 912.4만 |
|---|
| 2026.07.02 | ₩49,600 | ₩50,149 | ₩49,440 | ₩50,015 | +0.84% | 2130.5만 |
|---|
| 2026.07.01 | ₩48,437 | ₩48,798 | ₩48,196 | ₩48,343 | -0.19% | 944.6만 |
|---|
| 2026.06.30 | ₩49,908 | ₩50,028 | ₩49,360 | ₩49,413 | -0.99% | 1724.4만 |
|---|
| 2026.06.29 | ₩50,095 | ₩50,430 | ₩49,855 | ₩49,948 | -0.29% | 1768.8만 |
|---|
| 2026.06.26 | ₩50,296 | ₩50,349 | ₩49,534 | ₩49,654 | -1.28% | 1066.1만 |
|---|
| 2026.06.25 | ₩50,082 | ₩51,031 | ₩49,948 | ₩50,443 | +0.72% | 999.9만 |
|---|
| 2026.06.24 | ₩50,884 | ₩51,299 | ₩50,389 | ₩50,630 | -0.50% | 1255.9만 |
|---|
| 2026.06.23 | ₩52,609 | ₩52,970 | ₩52,382 | ₩52,596 | -0.03% | 921.5만 |
|---|
| 2026.06.22 | ₩53,291 | ₩53,291 | ₩52,436 | ₩53,198 | -0.18% | 1011.8만 |
|---|
| 2026.06.18 | ₩52,489 | ₩52,556 | ₩51,794 | ₩52,288 | -0.38% | 1430.5만 |
|---|
| 2026.06.17 | ₩54,803 | ₩54,936 | ₩53,465 | ₩53,679 | -2.05% | 1058.7만 |
|---|
| 2026.06.16 | ₩55,244 | ₩55,444 | ₩54,923 | ₩55,030 | -0.39% | 654.6만 |
|---|
| 2026.06.15 | ₩54,843 | ₩55,859 | ₩54,736 | ₩55,618 | +1.41% | 750.7만 |
|---|
| 2026.06.12 | ₩56,474 | ₩57,651 | ₩56,447 | ₩57,210 | +1.30% | 697.2만 |
|---|
| 2026.06.11 | ₩59,015 | ₩59,055 | ₩56,996 | ₩57,076 | -3.29% | 786.4만 |
|---|
| 2026.06.10 | ₩57,424 | ₩58,494 | ₩57,370 | ₩57,437 | +0.02% | 755.9만 |
|---|
| 2026.06.09 | ₩58,025 | ₩58,066 | ₩56,180 | ₩57,063 | -1.66% | 778.1만 |
|---|
| 2026.06.08 | ₩58,494 | ₩58,881 | ₩58,159 | ₩58,467 | -0.05% | 496.2만 |
|---|
| 2026.06.05 | ₩58,614 | ₩58,774 | ₩57,424 | ₩57,464 | -1.96% | 684.5만 |
|---|
| 2026.06.04 | ₩58,066 | ₩58,921 | ₩57,918 | ₩58,895 | +1.43% | 567.9만 |
|---|
| 2026.06.03 | ₩58,707 | ₩58,988 | ₩58,360 | ₩58,413 | -0.50% | 512.5만 |
|---|
| 2026.06.02 | ₩57,156 | ₩58,173 | ₩57,129 | ₩58,039 | +1.54% | 742.4만 |
|---|
| 2026.06.01 | ₩56,915 | ₩58,226 | ₩56,795 | ₩57,424 | +0.89% | 997만 |
|---|
| 2026.05.29 | ₩55,685 | ₩56,541 | ₩55,444 | ₩55,993 | +0.55% | 1168.4만 |
|---|
| 2026.05.28 | ₩55,926 | ₩56,113 | ₩54,990 | ₩55,618 | -0.55% | 1090.3만 |
|---|
| 2026.05.27 | ₩55,471 | ₩55,752 | ₩55,043 | ₩55,699 | +0.41% | 1814.3만 |
|---|
| 2026.05.26 | ₩56,835 | ₩57,183 | ₩56,260 | ₩57,036 | +0.35% | 2544.1만 |
|---|
| 2026.05.22 | ₩59,496 | ₩59,911 | ₩58,855 | ₩59,323 | -0.29% | 508.3만 |
|---|
| 2026.05.21 | ₩61,155 | ₩61,315 | ₩59,684 | ₩60,005 | -1.88% | 641.8만 |
|---|
| 2026.05.20 | ₩61,235 | ₩61,850 | ₩60,205 | ₩60,352 | -1.44% | 817.9만 |
|---|
| 2026.05.19 | ₩61,422 | ₩61,783 | ₩60,713 | ₩61,703 | +0.46% | 491.8만 |
|---|
| 2026.05.18 | ₩59,965 | ₩61,369 | ₩59,296 | ₩61,101 | +1.90% | 868.8만 |
|---|
| 2026.05.15 | ₩58,681 | ₩59,363 | ₩58,480 | ₩59,309 | +1.07% | 538.1만 |
|---|
| 2026.05.14 | ₩59,028 | ₩59,376 | ₩58,881 | ₩59,002 | -0.05% | 469.7만 |
|---|
| 2026.05.13 | ₩59,176 | ₩59,242 | ₩58,707 | ₩59,028 | -0.25% | 476.1만 |
|---|
| 2026.05.12 | ₩59,229 | ₩59,563 | ₩59,082 | ₩59,376 | +0.25% | 459.5만 |
|---|
| 2026.05.11 | ₩58,895 | ₩59,443 | ₩58,667 | ₩59,135 | +0.41% | 660.8만 |
|---|
| 2026.05.08 | ₩58,761 | ₩58,774 | ₩57,798 | ₩57,959 | -1.37% | 1027.3만 |
|---|
| 2026.05.07 | ₩59,082 | ₩59,095 | ₩58,039 | ₩58,587 | -0.84% | 960.7만 |
|---|
| 2026.05.06 | ₩60,138 | ₩60,392 | ₩59,550 | ₩59,684 | -0.76% | 1198만 |
|---|
| 2026.05.05 | ₩62,077 | ₩62,653 | ₩61,529 | ₩62,184 | +0.17% | 736.9만 |
|---|
| 2026.05.04 | ₩62,077 | ₩62,973 | ₩61,583 | ₩62,773 | +1.12% | 670.6만 |
|---|
| 2026.05.01 | ₩62,960 | ₩63,054 | ₩61,489 | ₩62,064 | -1.42% | 1177.9만 |
|---|
| 2026.04.30 | ₩62,505 | ₩63,736 | ₩62,198 | ₩63,361 | +1.37% | 1095.9만 |
|---|
| 2026.04.29 | ₩62,572 | ₩62,666 | ₩61,757 | ₩62,586 | +0.02% | 1381.5만 |
|---|
| 2026.04.28 | ₩62,184 | ₩62,719 | ₩61,690 | ₩61,984 | -0.32% | 1298.2만 |
|---|
| 2026.04.27 | ₩62,492 | ₩62,800 | ₩61,422 | ₩61,476 | -1.63% | 924.3만 |
|---|
| 2026.04.24 | ₩62,011 | ₩62,104 | ₩61,382 | ₩61,850 | -0.26% | 615.5만 |
|---|
| 2026.04.23 | ₩62,077 | ₩62,291 | ₩61,436 | ₩61,984 | -0.15% | 1011.7만 |
|---|
| 2026.04.22 | ₩62,305 | ₩62,452 | ₩61,823 | ₩62,011 | -0.47% | 681.3만 |
|---|
| 2026.04.21 | ₩60,754 | ₩61,529 | ₩60,593 | ₩61,395 | +1.06% | 727.5만 |
|---|
| 2026.04.20 | ₩60,085 | ₩60,713 | ₩59,951 | ₩60,339 | +0.42% | 683.4만 |
|---|
| 2026.04.17 | ₩59,644 | ₩59,884 | ₩57,959 | ₩59,630 | -0.02% | 1758만 |
|---|
| 2026.04.16 | ₩61,944 | ₩64,030 | ₩61,783 | ₩63,696 | +2.83% | 1178.5만 |
|---|
| 2026.04.15 | ₩61,449 | ₩62,037 | ₩61,115 | ₩61,676 | +0.37% | 1191.2만 |
|---|
| 2026.04.14 | ₩62,291 | ₩62,318 | ₩61,222 | ₩61,743 | -0.88% | 956.5만 |
|---|
| 2026.04.13 | ₩62,479 | ₩62,853 | ₩61,797 | ₩62,104 | -0.60% | 711.8만 |
|---|
| 2026.04.10 | ₩61,369 | ₩62,225 | ₩61,342 | ₩62,104 | +1.20% | 918.4만 |
|---|
| 2026.04.09 | ₩61,917 | ₩63,134 | ₩60,954 | ₩61,382 | -0.86% | 1373만 |
|---|
| 2026.04.08 | ₩59,777 | ₩61,489 | ₩59,069 | ₩61,369 | +2.66% | 1887.4만 |
|---|
| 2026.04.07 | ₩62,973 | ₩63,883 | ₩62,907 | ₩63,174 | +0.32% | 1164만 |
|---|
| 2026.04.06 | ₩63,161 | ₩63,535 | ₩62,546 | ₩63,495 | +0.53% | 725.6만 |
|---|
| 2026.04.02 | ₩63,776 | ₩64,177 | ₩62,385 | ₩63,014 | -1.20% | 2998.1만 |
|---|
| 2026.04.01 | ₩62,973 | ₩63,415 | ₩60,927 | ₩61,743 | -1.95% | 3689.8만 |
|---|
| 2026.03.31 | ₩64,324 | ₩64,551 | ₩61,476 | ₩62,853 | -2.29% | 3281.3만 |
|---|
| 2026.03.30 | ₩63,241 | ₩63,736 | ₩62,612 | ₩63,321 | +0.13% | 2273.2만 |
|---|
| 2026.03.27 | ₩61,596 | ₩62,519 | ₩61,409 | ₩62,425 | +1.35% | 1592.1만 |
|---|
| 2026.03.26 | ₩61,155 | ₩62,425 | ₩61,048 | ₩61,743 | +0.96% | 1882.4만 |
|---|
| 2026.03.25 | ₩59,965 | ₩61,048 | ₩59,884 | ₩60,727 | +1.27% | 1167.7만 |
|---|
| 2026.03.24 | ₩58,881 | ₩59,978 | ₩58,681 | ₩59,898 | +1.73% | 2014.6만 |
|---|
| 2026.03.23 | ₩57,544 | ₩58,788 | ₩57,076 | ₩58,266 | +1.25% | 4142.7만 |
|---|
| 2026.03.20 | ₩60,647 | ₩61,101 | ₩59,724 | ₩59,884 | -1.26% | 2813.4만 |
|---|
| 2026.03.19 | ₩61,101 | ₩62,572 | ₩61,034 | ₩61,329 | +0.37% | 3766만 |
|---|
| 2026.03.18 | ₩59,309 | ₩59,804 | ₩59,216 | ₩59,657 | +0.59% | 1678.9만 |
|---|
| 2026.03.17 | ₩58,400 | ₩59,202 | ₩58,186 | ₩58,641 | +0.41% | 1809.8만 |
|---|
| 2026.03.16 | ₩57,036 | ₩57,945 | ₩56,889 | ₩57,370 | +0.59% | 1516.3만 |
|---|
| 2026.03.13 | ₩56,514 | ₩57,277 | ₩56,220 | ₩57,063 | +0.97% | 1440.8만 |
|---|
| 2026.03.12 | ₩55,846 | ₩56,809 | ₩55,739 | ₩56,381 | +0.96% | 1557.8만 |
|---|
| 2026.03.11 | ₩54,294 | ₩55,618 | ₩54,027 | ₩55,578 | +2.36% | 1638.5만 |
|---|
| 2026.03.10 | ₩54,027 | ₩54,495 | ₩52,810 | ₩53,412 | -1.14% | 1749.2만 |
|---|
| 2026.03.09 | ₩54,187 | ₩55,097 | ₩53,746 | ₩54,361 | +0.32% | 2207.5만 |
|---|
| 2026.03.06 | ₩53,077 | ₩54,294 | ₩52,609 | ₩54,080 | +1.89% | 2363.5만 |
|---|
| 2026.03.05 | ₩52,529 | ₩52,810 | ₩52,061 | ₩52,556 | +0.05% | 1197.5만 |
|---|
| 2026.03.04 | ₩51,887 | ₩52,168 | ₩51,299 | ₩51,941 | +0.10% | 755.1만 |
|---|
| 2026.03.03 | ₩52,195 | ₩52,904 | ₩51,593 | ₩51,967 | -0.44% | 1430.2만 |
|---|
| 2026.03.02 | ₩52,690 | ₩52,837 | ₩51,941 | ₩52,783 | +0.18% | 1555.2만 |
|---|
| 2026.02.27 | ₩51,887 | ₩52,128 | ₩51,312 | ₩51,967 | +0.15% | 831.2만 |
|---|
| 2026.02.26 | ₩50,095 | ₩51,486 | ₩49,841 | ₩50,804 | +1.41% | 811.7만 |
|---|
| 2026.02.25 | ₩51,312 | ₩51,312 | ₩50,537 | ₩50,938 | -0.73% | 1081.4만 |
|---|
| 2026.02.24 | ₩51,339 | ₩51,406 | ₩50,884 | ₩51,219 | -0.23% | 744.9만 |
|---|
| 2026.02.23 | ₩51,232 | ₩51,914 | ₩50,991 | ₩51,366 | +0.26% | 629.1만 |
|---|
| 2026.02.20 | ₩50,978 | ₩51,152 | ₩50,483 | ₩51,058 | +0.16% | 734.9만 |
|---|
| 2026.02.19 | ₩52,222 | ₩52,837 | ₩51,914 | ₩52,168 | -0.10% | 947.1만 |
|---|
| 2026.02.18 | ₩51,018 | ₩51,620 | ₩50,751 | ₩51,526 | +1.00% | 1031.8만 |
|---|
| 2026.02.17 | ₩50,336 | ₩50,563 | ₩49,547 | ₩50,229 | -0.21% | 729만 |
|---|
| 2026.02.13 | ₩49,734 | ₩50,456 | ₩49,440 | ₩50,363 | +1.26% | 746.3만 |
|---|
| 2026.02.12 | ₩50,911 | ₩51,018 | ₩49,253 | ₩49,734 | -2.31% | 1426.8만 |
|---|
| 2026.02.11 | ₩50,737 | ₩51,914 | ₩50,470 | ₩51,553 | +1.61% | 1320.7만 |
|---|
| 2026.02.10 | ₩49,493 | ₩50,015 | ₩48,343 | ₩49,440 | -0.11% | 2328.6만 |
|---|
| 2026.02.09 | ₩52,034 | ₩52,636 | ₩51,981 | ₩52,449 | +0.80% | 720.8만 |
|---|
| 2026.02.06 | ₩51,259 | ₩52,409 | ₩51,205 | ₩52,168 | +1.77% | 606.4만 |
|---|
| 2026.02.05 | ₩51,165 | ₩51,553 | ₩50,777 | ₩51,045 | -0.24% | 1075.6만 |
|---|
| 2026.02.04 | ₩52,449 | ₩52,837 | ₩52,021 | ₩52,422 | -0.05% | 1118.3만 |
|---|
| 2026.02.03 | ₩50,296 | ₩52,048 | ₩50,202 | ₩51,914 | +3.22% | 995.6만 |
|---|
| 2026.02.02 | ₩50,443 | ₩50,751 | ₩49,868 | ₩50,416 | -0.05% | 1153.8만 |
|---|
| 2026.01.30 | ₩50,817 | ₩51,125 | ₩49,921 | ₩50,657 | -0.32% | 1176.6만 |
|---|
| 2026.01.29 | ₩51,660 | ₩52,008 | ₩50,603 | ₩50,871 | -1.53% | 1278.1만 |
|---|
| 2026.01.28 | ₩50,617 | ₩50,697 | ₩49,841 | ₩50,416 | -0.40% | 635.7만 |
|---|
| 2026.01.27 | ₩49,480 | ₩50,336 | ₩49,360 | ₩50,309 | +1.68% | 615.9만 |
|---|
| 2026.01.26 | ₩49,293 | ₩49,360 | ₩48,758 | ₩49,159 | -0.27% | 549.6만 |
|---|
| 2026.01.23 | ₩48,731 | ₩49,092 | ₩48,303 | ₩48,852 | +0.25% | 787.6만 |
|---|
| 2026.01.22 | ₩47,327 | ₩47,488 | ₩47,019 | ₩47,381 | +0.11% | 533.1만 |
|---|
| 2026.01.21 | ₩47,648 | ₩48,277 | ₩47,595 | ₩48,036 | +0.81% | 911만 |
|---|
| 2026.01.20 | ₩47,180 | ₩47,474 | ₩46,846 | ₩47,006 | -0.37% | 626.4만 |
|---|
| 2026.01.16 | ₩47,354 | ₩47,635 | ₩47,193 | ₩47,314 | -0.08% | 528만 |
|---|
| 2026.01.15 | ₩46,605 | ₩47,233 | ₩46,458 | ₩47,006 | +0.86% | 1071.7만 |
|---|
| 2026.01.14 | ₩46,765 | ₩48,531 | ₩46,725 | ₩47,902 | +2.43% | 1546.7만 |
|---|
| 2026.01.13 | ₩46,337 | ₩47,514 | ₩46,244 | ₩47,287 | +2.05% | 997.1만 |
|---|
| 2026.01.12 | ₩45,896 | ₩46,123 | ₩45,548 | ₩46,016 | +0.26% | 716.4만 |
|---|
| 2026.01.09 | ₩45,749 | ₩45,976 | ₩45,642 | ₩45,856 | +0.23% | 775.8만 |
|---|
| 2026.01.08 | ₩44,893 | ₩45,749 | ₩44,666 | ₩45,642 | +1.67% | 1167.1만 |
|---|
| 2026.01.07 | ₩45,000 | ₩45,375 | ₩44,907 | ₩45,027 | +0.06% | 1219.2만 |
|---|
| 2026.01.06 | ₩47,220 | ₩47,447 | ₩45,923 | ₩45,950 | -2.69% | 1625.5만 |
|---|
| 2026.01.05 | ₩47,554 | ₩48,450 | ₩46,311 | ₩48,303 | +1.57% | 1604.4만 |
|---|
| 2026.01.02 | ₩46,939 | ₩47,942 | ₩46,872 | ₩47,915 | +2.08% | 757.1만 |
|---|
| 2025.12.31 | ₩46,592 | ₩46,592 | ₩46,217 | ₩46,444 | -0.32% | 401.1만 |
|---|
| 2025.12.30 | ₩46,337 | ₩46,618 | ₩46,324 | ₩46,471 | +0.29% | 537.9만 |
|---|
| 2025.12.29 | ₩46,284 | ₩46,284 | ₩45,856 | ₩46,070 | -0.46% | 754.2만 |
|---|
| 2025.12.26 | ₩45,803 | ₩45,923 | ₩45,642 | ₩45,829 | +0.06% | 338.1만 |
|---|
| 2025.12.24 | ₩46,137 | ₩46,217 | ₩45,816 | ₩45,883 | -0.55% | 312.9만 |
|---|
| 2025.12.23 | ₩46,150 | ₩46,324 | ₩46,070 | ₩46,244 | +0.20% | 684.4만 |
|---|
| 2025.12.22 | ₩45,776 | ₩46,271 | ₩45,615 | ₩45,655 | -0.26% | 1009.6만 |
|---|
| 2025.12.19 | ₩45,241 | ₩45,589 | ₩45,214 | ₩45,388 | +0.33% | 1273.5만 |
|---|
| 2025.12.18 | ₩45,722 | ₩45,722 | ₩44,425 | ₩44,545 | -2.57% | 1522.9만 |
|---|
| 2025.12.17 | ₩46,137 | ₩46,217 | ₩45,629 | ₩46,097 | -0.09% | 716.1만 |
|---|
| 2025.12.16 | ₩46,083 | ₩46,204 | ₩45,121 | ₩45,147 | -2.03% | 1188.5만 |
|---|
| 2025.12.15 | ₩47,514 | ₩47,514 | ₩46,752 | ₩47,140 | -0.79% | 606.3만 |
|---|
| 2025.12.12 | ₩47,421 | ₩47,488 | ₩46,846 | ₩47,153 | -0.56% | 652.5만 |
|---|
| 2025.12.11 | ₩47,768 | ₩47,996 | ₩47,421 | ₩47,514 | -0.53% | 625.8만 |
|---|
| 2025.12.10 | ₩47,528 | ₩48,116 | ₩47,367 | ₩47,982 | +0.96% | 604.6만 |
|---|
| 2025.12.09 | ₩47,862 | ₩48,170 | ₩47,501 | ₩47,541 | -0.67% | 570만 |
|---|
| 2025.12.08 | ₩47,915 | ₩48,277 | ₩47,755 | ₩47,849 | -0.14% | 821만 |
|---|
| 2025.12.05 | ₩48,410 | ₩49,119 | ₩47,862 | ₩47,915 | -1.02% | 1236.2만 |
|---|
| 2025.12.04 | ₩49,493 | ₩50,069 | ₩49,440 | ₩49,788 | +0.59% | 795.4만 |
|---|
| 2025.12.03 | ₩49,066 | ₩49,828 | ₩49,066 | ₩49,801 | +1.50% | 555.9만 |
|---|
| 2025.12.02 | ₩48,785 | ₩48,838 | ₩48,384 | ₩48,624 | -0.33% | 368.9만 |
|---|
| 2025.12.01 | ₩48,664 | ₩49,106 | ₩48,597 | ₩48,825 | +0.33% | 477.4만 |
|---|
| 2025.11.28 | ₩47,902 | ₩48,424 | ₩47,875 | ₩48,277 | +0.78% | 288만 |
|---|
| 2025.11.26 | ₩47,915 | ₩48,290 | ₩47,875 | ₩48,049 | +0.28% | 399만 |
|---|
| 2025.11.25 | ₩47,835 | ₩48,076 | ₩47,488 | ₩47,728 | -0.22% | 540.3만 |
|---|
| 2025.11.24 | ₩47,661 | ₩48,103 | ₩47,367 | ₩48,022 | +0.76% | 669.5만 |
|---|
| 2025.11.21 | ₩47,514 | ₩48,290 | ₩47,340 | ₩48,116 | +1.27% | 878.5만 |
|---|
| 2025.11.20 | ₩48,210 | ₩48,691 | ₩47,648 | ₩47,768 | -0.92% | 707.4만 |
|---|
| 2025.11.19 | ₩47,675 | ₩48,116 | ₩47,635 | ₩48,076 | +0.84% | 718.1만 |
|---|
| 2025.11.18 | ₩48,063 | ₩49,173 | ₩48,036 | ₩49,066 | +2.09% | 821.2만 |
|---|
| 2025.11.17 | ₩48,852 | ₩49,467 | ₩48,731 | ₩48,811 | -0.08% | 906.7만 |
|---|
| 2025.11.14 | ₩48,170 | ₩48,852 | ₩48,009 | ₩48,852 | +1.42% | 704.8만 |
|---|
| 2025.11.13 | ₩49,386 | ₩49,520 | ₩48,638 | ₩48,798 | -1.19% | 598.9만 |
|---|
| 2025.11.12 | ₩49,266 | ₩50,269 | ₩49,119 | ₩49,293 | +0.05% | 838.3만 |
|---|
| 2025.11.11 | ₩49,801 | ₩50,336 | ₩49,801 | ₩49,948 | +0.30% | 625.3만 |
|---|
| 2025.11.10 | ₩48,945 | ₩49,641 | ₩48,531 | ₩49,641 | +1.42% | 705.1만 |
|---|
| 2025.11.07 | ₩47,996 | ₩48,945 | ₩47,969 | ₩48,918 | +1.92% | 628.8만 |
|---|
| 2025.11.06 | ₩47,621 | ₩48,170 | ₩47,595 | ₩47,902 | +0.59% | 709.8만 |
|---|
| 2025.11.05 | ₩47,447 | ₩48,317 | ₩47,447 | ₩47,715 | +0.56% | 1005.4만 |
|---|
| 2025.11.04 | ₩47,421 | ₩47,621 | ₩46,658 | ₩46,966 | -0.96% | 1363.1만 |
|---|
| 2025.11.03 | ₩46,832 | ₩47,180 | ₩46,578 | ₩46,632 | -0.43% | 597.5만 |
|---|
| 2025.10.31 | ₩46,618 | ₩47,006 | ₩46,257 | ₩46,979 | +0.77% | 581.9만 |
|---|
| 2025.10.30 | ₩46,832 | ₩47,287 | ₩46,471 | ₩46,498 | -0.71% | 1006.6만 |
|---|
| 2025.10.29 | ₩46,364 | ₩47,434 | ₩46,351 | ₩47,073 | +1.53% | 874.3만 |
|---|
| 2025.10.28 | ₩46,337 | ₩46,525 | ₩46,057 | ₩46,083 | -0.55% | 513.2만 |
|---|
| 2025.10.27 | ₩46,498 | ₩46,672 | ₩46,271 | ₩46,498 | 0.00% | 417.3만 |
|---|
| 2025.10.24 | ₩46,605 | ₩46,872 | ₩46,190 | ₩46,190 | -0.89% | 600.5만 |
|---|
| 2025.10.23 | ₩46,739 | ₩46,979 | ₩46,471 | ₩46,806 | +0.14% | 847.8만 |
|---|
| 2025.10.22 | ₩44,813 | ₩46,016 | ₩44,800 | ₩45,896 | +2.42% | 701.8만 |
|---|
| 2025.10.21 | ₩44,412 | ₩44,719 | ₩44,144 | ₩44,345 | -0.15% | 444.3만 |
|---|
| 2025.10.20 | ₩44,225 | ₩44,545 | ₩44,024 | ₩44,425 | +0.45% | 593.8만 |
|---|
| 2025.10.17 | ₩44,037 | ₩44,372 | ₩43,970 | ₩44,305 | +0.61% | 487.8만 |
|---|
| 2025.10.16 | ₩44,719 | ₩44,880 | ₩43,756 | ₩43,837 | -1.97% | 628.2만 |
|---|
| 2025.10.15 | ₩44,693 | ₩44,933 | ₩44,492 | ₩44,586 | -0.24% | 669.1만 |
|---|
| 2025.10.14 | ₩43,930 | ₩44,626 | ₩43,837 | ₩44,278 | +0.79% | 831.2만 |
|---|
| 2025.10.13 | ₩45,067 | ₩45,401 | ₩44,920 | ₩45,067 | 0.00% | 390.2만 |
|---|
| 2025.10.10 | ₩45,401 | ₩45,629 | ₩44,759 | ₩44,786 | -1.35% | 754.1만 |
|---|