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 | ₩62,106 | ₩62,790 | ₩61,798 | ₩62,026 | -0.13% | 842.3만 |
| 2026.10.08 | ₩61,744 | ₩62,442 | ₩61,583 | ₩62,173 | +0.70% | 956.3만 |
| 2026.10.07 | ₩60,524 | ₩61,101 | ₩59,612 | ₩59,692 | -1.37% | 633.7만 |
| 2026.10.06 | ₩59,344 | ₩60,631 | ₩59,169 | ₩60,363 | +1.72% | 1315.7만 |
| 2026.10.05 | ₩59,706 | ₩60,376 | ₩59,129 | ₩59,840 | +0.22% | 878.4만 |
| 2026.10.02 | ₩59,075 | ₩60,202 | ₩59,022 | ₩60,068 | +1.68% | 755.9만 |
| 2026.10.01 | ₩58,432 | ₩59,800 | ₩58,418 | ₩59,679 | +2.13% | 1163.3만 |
| 2026.09.30 | ₩58,338 | ₩59,572 | ₩58,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,995 |
| +1.13% |
| 732.5만 |
| 2026.09.29 | ₩58,150 | ₩59,062 | ₩58,137 | ₩58,365 | +0.37% | 515.5만 |
|---|
| 2026.09.28 | ₩60,081 | ₩60,551 | ₩59,505 | ₩59,585 | -0.83% | 751.7만 |
|---|
| 2026.09.25 | ₩59,022 | ₩59,639 | ₩58,754 | ₩59,210 | +0.32% | 782.7만 |
|---|
| 2026.09.24 | ₩60,349 | ₩61,087 | ₩59,129 | ₩59,558 | -1.31% | 1305.4만 |
|---|
| 2026.09.23 | ₩58,767 | ₩59,773 | ₩58,512 | ₩59,666 | +1.53% | 870.2만 |
|---|
| 2026.09.22 | ₩57,278 | ₩58,472 | ₩56,957 | ₩57,801 | +0.91% | 874.2만 |
|---|
| 2026.09.21 | ₩59,961 | ₩59,961 | ₩57,828 | ₩57,882 | -3.47% | 1654.3만 |
|---|
| 2026.09.18 | ₩59,947 | ₩60,443 | ₩59,733 | ₩59,786 | -0.27% | 1121.8만 |
|---|
| 2026.09.17 | ₩60,430 | ₩61,329 | ₩60,363 | ₩60,913 | +0.80% | 769.3만 |
|---|
| 2026.09.16 | ₩62,656 | ₩62,750 | ₩60,671 | ₩60,859 | -2.87% | 932.6만 |
|---|
| 2026.09.15 | ₩61,637 | ₩63,085 | ₩61,489 | ₩62,978 | +2.18% | 1236.7만 |
|---|
| 2026.09.14 | ₩62,549 | ₩62,763 | ₩61,235 | ₩61,597 | -1.52% | 1156.8만 |
|---|
| 2026.09.11 | ₩61,717 | ₩62,200 | ₩61,355 | ₩61,825 | +0.17% | 563.2만 |
|---|
| 2026.09.10 | ₩61,865 | ₩62,093 | ₩60,966 | ₩61,798 | -0.11% | 777만 |
|---|
| 2026.09.09 | ₩61,422 | ₩61,543 | ₩60,229 | ₩61,261 | -0.26% | 1193.8만 |
|---|
| 2026.09.08 | ₩60,162 | ₩60,886 | ₩59,679 | ₩60,189 | +0.04% | 611.9만 |
|---|
| 2026.09.04 | ₩58,687 | ₩59,022 | ₩57,587 | ₩58,754 | +0.11% | 705.8만 |
|---|
| 2026.09.03 | ₩58,888 | ₩59,075 | ₩58,418 | ₩58,445 | -0.75% | 581.1만 |
|---|
| 2026.09.02 | ₩58,485 | ₩59,303 | ₩58,378 | ₩58,915 | +0.73% | 776.1만 |
|---|
| 2026.09.01 | ₩58,754 | ₩59,746 | ₩58,459 | ₩59,639 | +1.51% | 1649.2만 |
|---|
| 2026.08.31 | ₩57,520 | ₩58,137 | ₩56,876 | ₩57,493 | -0.05% | 1347.4만 |
|---|
| 2026.08.28 | ₩56,340 | ₩56,541 | ₩55,951 | ₩56,527 | +0.33% | 1232.6만 |
|---|
| 2026.08.27 | ₩57,050 | ₩57,185 | ₩56,152 | ₩56,782 | -0.47% | 1173.9만 |
|---|
| 2026.08.26 | ₩56,608 | ₩57,708 | ₩56,568 | ₩56,997 | +0.69% | 1152.6만 |
|---|
| 2026.08.25 | ₩58,284 | ₩58,405 | ₩57,399 | ₩57,480 | -1.38% | 714.5만 |
|---|
| 2026.08.24 | ₩59,169 | ₩59,518 | ₩58,405 | ₩58,660 | -0.86% | 754.4만 |
|---|
| 2026.08.21 | ₩60,631 | ₩60,926 | ₩59,920 | ₩60,028 | -1.00% | 891.5만 |
|---|
| 2026.08.20 | ₩60,148 | ₩60,940 | ₩60,001 | ₩60,537 | +0.65% | 1074.7만 |
|---|
| 2026.08.19 | ₩58,713 | ₩59,317 | ₩58,499 | ₩58,646 | -0.11% | 939.9만 |
|---|
| 2026.08.18 | ₩58,284 | ₩58,472 | ₩57,895 | ₩58,217 | -0.12% | 967.2만 |
|---|
| 2026.08.17 | ₩56,943 | ₩57,627 | ₩56,675 | ₩57,466 | +0.92% | 891.3만 |
|---|
| 2026.08.14 | ₩57,024 | ₩57,359 | ₩56,688 | ₩57,037 | +0.02% | 648.2만 |
|---|
| 2026.08.13 | ₩56,943 | ₩57,600 | ₩56,661 | ₩57,439 | +0.87% | 620.9만 |
|---|
| 2026.08.12 | ₩57,010 | ₩57,815 | ₩56,930 | ₩57,573 | +0.99% | 588.4만 |
|---|
| 2026.08.11 | ₩57,573 | ₩58,231 | ₩57,493 | ₩57,882 | +0.54% | 476.7만 |
|---|
| 2026.08.10 | ₩56,246 | ₩57,681 | ₩56,165 | ₩57,506 | +2.24% | 841.6만 |
|---|
| 2026.08.07 | ₩56,045 | ₩56,313 | ₩55,696 | ₩55,830 | -0.38% | 408만 |
|---|
| 2026.08.06 | ₩56,246 | ₩56,822 | ₩55,629 | ₩56,635 | +0.69% | 609.6만 |
|---|
| 2026.08.05 | ₩57,466 | ₩57,506 | ₩55,200 | ₩55,267 | -3.83% | 993.6만 |
|---|
| 2026.08.04 | ₩57,962 | ₩58,083 | ₩56,581 | ₩56,916 | -1.80% | 1329.5만 |
|---|
| 2026.08.03 | ₩58,968 | ₩59,759 | ₩58,619 | ₩59,357 | +0.66% | 1067.4만 |
|---|
| 2026.07.31 | ₩59,585 | ₩60,645 | ₩59,049 | ₩60,645 | +1.78% | 1252만 |
|---|
| 2026.07.30 | ₩58,110 | ₩59,424 | ₩57,989 | ₩59,303 | +2.05% | 956.8만 |
|---|
| 2026.07.29 | ₩58,123 | ₩58,418 | ₩57,761 | ₩58,096 | -0.05% | 889.6만 |
|---|
| 2026.07.28 | ₩56,782 | ₩57,292 | ₩55,817 | ₩55,884 | -1.58% | 843.5만 |
|---|
| 2026.07.27 | ₩57,050 | ₩57,708 | ₩56,742 | ₩56,742 | -0.54% | 682.3만 |
|---|
| 2026.07.24 | ₩58,928 | ₩59,411 | ₩58,539 | ₩58,767 | -0.27% | 535만 |
|---|
| 2026.07.23 | ₩59,370 | ₩59,612 | ₩58,754 | ₩58,915 | -0.77% | 758.7만 |
|---|
| 2026.07.22 | ₩57,976 | ₩58,405 | ₩57,909 | ₩58,096 | +0.21% | 773.9만 |
|---|
| 2026.07.21 | ₩56,715 | ₩57,359 | ₩56,581 | ₩57,345 | +1.11% | 531.1만 |
|---|
| 2026.07.20 | ₩55,843 | ₩56,581 | ₩55,629 | ₩56,326 | +0.86% | 530만 |
|---|
| 2026.07.17 | ₩56,045 | ₩56,286 | ₩55,481 | ₩56,192 | +0.26% | 536.3만 |
|---|
| 2026.07.16 | ₩55,454 | ₩55,629 | ₩54,824 | ₩55,092 | -0.65% | 617.1만 |
|---|
| 2026.07.15 | ₩55,723 | ₩55,843 | ₩54,918 | ₩55,428 | -0.53% | 534.5만 |
|---|
| 2026.07.14 | ₩55,441 | ₩55,790 | ₩54,972 | ₩55,522 | +0.15% | 1019.3만 |
|---|
| 2026.07.13 | ₩53,631 | ₩55,039 | ₩53,523 | ₩54,757 | +2.10% | 1030만 |
|---|
| 2026.07.10 | ₩51,860 | ₩52,611 | ₩51,673 | ₩52,571 | +1.37% | 698.1만 |
|---|
| 2026.07.09 | ₩52,129 | ₩52,276 | ₩51,579 | ₩51,699 | -0.82% | 590.8만 |
|---|
| 2026.07.08 | ₩52,330 | ₩52,813 | ₩51,981 | ₩52,585 | +0.49% | 964.4만 |
|---|
| 2026.07.07 | ₩50,922 | ₩51,954 | ₩50,613 | ₩51,780 | +1.69% | 984.7만 |
|---|
| 2026.07.06 | ₩50,117 | ₩50,466 | ₩49,969 | ₩50,144 | +0.05% | 912.4만 |
|---|
| 2026.07.02 | ₩49,741 | ₩50,291 | ₩49,580 | ₩50,157 | +0.84% | 2130.5만 |
|---|
| 2026.07.01 | ₩48,575 | ₩48,937 | ₩48,333 | ₩48,481 | -0.19% | 944.6만 |
|---|
| 2026.06.30 | ₩50,050 | ₩50,171 | ₩49,500 | ₩49,554 | -0.99% | 1724.4만 |
|---|
| 2026.06.29 | ₩50,238 | ₩50,573 | ₩49,996 | ₩50,090 | -0.29% | 1768.8만 |
|---|
| 2026.06.26 | ₩50,439 | ₩50,492 | ₩49,674 | ₩49,795 | -1.28% | 1066.1만 |
|---|
| 2026.06.25 | ₩50,224 | ₩51,176 | ₩50,090 | ₩50,586 | +0.72% | 999.9만 |
|---|
| 2026.06.24 | ₩51,029 | ₩51,445 | ₩50,533 | ₩50,774 | -0.50% | 1255.9만 |
|---|
| 2026.06.23 | ₩52,759 | ₩53,121 | ₩52,531 | ₩52,745 | -0.03% | 921.5만 |
|---|
| 2026.06.22 | ₩53,443 | ₩53,443 | ₩52,585 | ₩53,349 | -0.18% | 1011.8만 |
|---|
| 2026.06.18 | ₩52,638 | ₩52,705 | ₩51,941 | ₩52,437 | -0.38% | 1430.5만 |
|---|
| 2026.06.17 | ₩54,958 | ₩55,092 | ₩53,617 | ₩53,832 | -2.05% | 1058.7만 |
|---|
| 2026.06.16 | ₩55,401 | ₩55,602 | ₩55,079 | ₩55,186 | -0.39% | 654.6만 |
|---|
| 2026.06.15 | ₩54,999 | ₩56,018 | ₩54,891 | ₩55,776 | +1.41% | 750.7만 |
|---|
| 2026.06.12 | ₩56,635 | ₩57,815 | ₩56,608 | ₩57,372 | +1.30% | 697.2만 |
|---|
| 2026.06.11 | ₩59,183 | ₩59,223 | ₩57,158 | ₩57,238 | -3.29% | 786.4만 |
|---|
| 2026.06.10 | ₩57,587 | ₩58,660 | ₩57,533 | ₩57,600 | +0.02% | 755.9만 |
|---|
| 2026.06.09 | ₩58,190 | ₩58,231 | ₩56,340 | ₩57,225 | -1.66% | 778.1만 |
|---|
| 2026.06.08 | ₩58,660 | ₩59,049 | ₩58,324 | ₩58,633 | -0.05% | 496.2만 |
|---|
| 2026.06.05 | ₩58,780 | ₩58,941 | ₩57,587 | ₩57,627 | -1.96% | 684.5만 |
|---|
| 2026.06.04 | ₩58,231 | ₩59,089 | ₩58,083 | ₩59,062 | +1.43% | 567.9만 |
|---|
| 2026.06.03 | ₩58,874 | ₩59,156 | ₩58,526 | ₩58,579 | -0.50% | 512.5만 |
|---|
| 2026.06.02 | ₩57,319 | ₩58,338 | ₩57,292 | ₩58,204 | +1.54% | 742.4만 |
|---|
| 2026.06.01 | ₩57,077 | ₩58,391 | ₩56,957 | ₩57,587 | +0.89% | 997만 |
|---|
| 2026.05.29 | ₩55,843 | ₩56,702 | ₩55,602 | ₩56,152 | +0.55% | 1168.4만 |
|---|
| 2026.05.28 | ₩56,085 | ₩56,273 | ₩55,146 | ₩55,776 | -0.55% | 1090.3만 |
|---|
| 2026.05.27 | ₩55,629 | ₩55,910 | ₩55,200 | ₩55,857 | +0.41% | 1814.3만 |
|---|
| 2026.05.26 | ₩56,997 | ₩57,345 | ₩56,420 | ₩57,198 | +0.35% | 2544.1만 |
|---|
| 2026.05.22 | ₩59,666 | ₩60,081 | ₩59,022 | ₩59,491 | -0.29% | 508.3만 |
|---|
| 2026.05.21 | ₩61,329 | ₩61,489 | ₩59,853 | ₩60,175 | -1.88% | 641.8만 |
|---|
| 2026.05.20 | ₩61,409 | ₩62,026 | ₩60,376 | ₩60,524 | -1.44% | 817.9만 |
|---|
| 2026.05.19 | ₩61,597 | ₩61,959 | ₩60,886 | ₩61,878 | +0.46% | 491.8만 |
|---|
| 2026.05.18 | ₩60,135 | ₩61,543 | ₩59,464 | ₩61,275 | +1.90% | 868.8만 |
|---|
| 2026.05.15 | ₩58,847 | ₩59,531 | ₩58,646 | ₩59,478 | +1.07% | 538.1만 |
|---|
| 2026.05.14 | ₩59,196 | ₩59,545 | ₩59,049 | ₩59,169 | -0.05% | 469.7만 |
|---|
| 2026.05.13 | ₩59,344 | ₩59,411 | ₩58,874 | ₩59,196 | -0.25% | 476.1만 |
|---|
| 2026.05.12 | ₩59,397 | ₩59,733 | ₩59,250 | ₩59,545 | +0.25% | 459.5만 |
|---|
| 2026.05.11 | ₩59,062 | ₩59,612 | ₩58,834 | ₩59,303 | +0.41% | 660.8만 |
|---|
| 2026.05.08 | ₩58,928 | ₩58,941 | ₩57,962 | ₩58,123 | -1.37% | 1027.3만 |
|---|
| 2026.05.07 | ₩59,250 | ₩59,263 | ₩58,204 | ₩58,754 | -0.84% | 960.7만 |
|---|
| 2026.05.06 | ₩60,309 | ₩60,564 | ₩59,719 | ₩59,853 | -0.76% | 1198만 |
|---|
| 2026.05.05 | ₩62,254 | ₩62,831 | ₩61,704 | ₩62,361 | +0.17% | 736.9만 |
|---|
| 2026.05.04 | ₩62,254 | ₩63,152 | ₩61,758 | ₩62,951 | +1.12% | 670.6만 |
|---|
| 2026.05.01 | ₩63,139 | ₩63,233 | ₩61,664 | ₩62,240 | -1.42% | 1177.9만 |
|---|
| 2026.04.30 | ₩62,683 | ₩63,917 | ₩62,375 | ₩63,541 | +1.37% | 1095.9만 |
|---|
| 2026.04.29 | ₩62,750 | ₩62,844 | ₩61,932 | ₩62,763 | +0.02% | 1381.5만 |
|---|
| 2026.04.28 | ₩62,361 | ₩62,898 | ₩61,865 | ₩62,160 | -0.32% | 1298.2만 |
|---|
| 2026.04.27 | ₩62,670 | ₩62,978 | ₩61,597 | ₩61,650 | -1.63% | 924.3만 |
|---|
| 2026.04.24 | ₩62,187 | ₩62,281 | ₩61,556 | ₩62,026 | -0.26% | 615.5만 |
|---|
| 2026.04.23 | ₩62,254 | ₩62,468 | ₩61,610 | ₩62,160 | -0.15% | 1011.7만 |
|---|
| 2026.04.22 | ₩62,482 | ₩62,629 | ₩61,999 | ₩62,187 | -0.47% | 681.3만 |
|---|
| 2026.04.21 | ₩60,926 | ₩61,704 | ₩60,765 | ₩61,570 | +1.06% | 727.5만 |
|---|
| 2026.04.20 | ₩60,256 | ₩60,886 | ₩60,122 | ₩60,510 | +0.42% | 683.4만 |
|---|
| 2026.04.17 | ₩59,813 | ₩60,054 | ₩58,123 | ₩59,800 | -0.02% | 1758만 |
|---|
| 2026.04.16 | ₩62,120 | ₩64,212 | ₩61,959 | ₩63,877 | +2.83% | 1178.5만 |
|---|
| 2026.04.15 | ₩61,624 | ₩62,214 | ₩61,288 | ₩61,852 | +0.37% | 1191.2만 |
|---|
| 2026.04.14 | ₩62,468 | ₩62,495 | ₩61,396 | ₩61,919 | -0.88% | 956.5만 |
|---|
| 2026.04.13 | ₩62,656 | ₩63,032 | ₩61,972 | ₩62,281 | -0.60% | 711.8만 |
|---|
| 2026.04.10 | ₩61,543 | ₩62,401 | ₩61,516 | ₩62,281 | +1.20% | 918.4만 |
|---|
| 2026.04.09 | ₩62,093 | ₩63,313 | ₩61,127 | ₩61,556 | -0.86% | 1373만 |
|---|
| 2026.04.08 | ₩59,947 | ₩61,664 | ₩59,236 | ₩61,543 | +2.66% | 1887.4만 |
|---|
| 2026.04.07 | ₩63,152 | ₩64,064 | ₩63,085 | ₩63,354 | +0.32% | 1164만 |
|---|
| 2026.04.06 | ₩63,340 | ₩63,716 | ₩62,723 | ₩63,675 | +0.53% | 725.6만 |
|---|
| 2026.04.02 | ₩63,957 | ₩64,359 | ₩62,562 | ₩63,193 | -1.20% | 2998.1만 |
|---|
| 2026.04.01 | ₩63,152 | ₩63,595 | ₩61,101 | ₩61,919 | -1.95% | 3689.8만 |
|---|
| 2026.03.31 | ₩64,507 | ₩64,735 | ₩61,650 | ₩63,032 | -2.29% | 3281.3만 |
|---|
| 2026.03.30 | ₩63,421 | ₩63,917 | ₩62,790 | ₩63,501 | +0.13% | 2273.2만 |
|---|
| 2026.03.27 | ₩61,771 | ₩62,696 | ₩61,583 | ₩62,603 | +1.35% | 1592.1만 |
|---|
| 2026.03.26 | ₩61,329 | ₩62,603 | ₩61,221 | ₩61,919 | +0.96% | 1882.4만 |
|---|
| 2026.03.25 | ₩60,135 | ₩61,221 | ₩60,054 | ₩60,899 | +1.27% | 1167.7만 |
|---|
| 2026.03.24 | ₩59,049 | ₩60,148 | ₩58,847 | ₩60,068 | +1.73% | 2014.6만 |
|---|
| 2026.03.23 | ₩57,708 | ₩58,955 | ₩57,238 | ₩58,432 | +1.25% | 4142.7만 |
|---|
| 2026.03.20 | ₩60,819 | ₩61,275 | ₩59,894 | ₩60,054 | -1.26% | 2813.4만 |
|---|
| 2026.03.19 | ₩61,275 | ₩62,750 | ₩61,208 | ₩61,503 | +0.37% | 3766만 |
|---|
| 2026.03.18 | ₩59,478 | ₩59,974 | ₩59,384 | ₩59,826 | +0.59% | 1678.9만 |
|---|
| 2026.03.17 | ₩58,566 | ₩59,370 | ₩58,351 | ₩58,807 | +0.41% | 1809.8만 |
|---|
| 2026.03.16 | ₩57,198 | ₩58,110 | ₩57,050 | ₩57,533 | +0.59% | 1516.3만 |
|---|
| 2026.03.13 | ₩56,675 | ₩57,439 | ₩56,380 | ₩57,225 | +0.97% | 1440.8만 |
|---|
| 2026.03.12 | ₩56,004 | ₩56,970 | ₩55,897 | ₩56,541 | +0.96% | 1557.8만 |
|---|
| 2026.03.11 | ₩54,449 | ₩55,776 | ₩54,180 | ₩55,736 | +2.36% | 1638.5만 |
|---|
| 2026.03.10 | ₩54,180 | ₩54,650 | ₩52,960 | ₩53,564 | -1.14% | 1749.2만 |
|---|
| 2026.03.09 | ₩54,341 | ₩55,253 | ₩53,899 | ₩54,516 | +0.32% | 2207.5만 |
|---|
| 2026.03.06 | ₩53,228 | ₩54,449 | ₩52,759 | ₩54,234 | +1.89% | 2363.5만 |
|---|
| 2026.03.05 | ₩52,678 | ₩52,960 | ₩52,209 | ₩52,705 | +0.05% | 1197.5만 |
|---|
| 2026.03.04 | ₩52,035 | ₩52,316 | ₩51,445 | ₩52,088 | +0.10% | 755.1만 |
|---|
| 2026.03.03 | ₩52,343 | ₩53,054 | ₩51,740 | ₩52,115 | -0.44% | 1430.2만 |
|---|
| 2026.03.02 | ₩52,839 | ₩52,987 | ₩52,088 | ₩52,933 | +0.18% | 1555.2만 |
|---|
| 2026.02.27 | ₩52,035 | ₩52,276 | ₩51,458 | ₩52,115 | +0.15% | 831.2만 |
|---|
| 2026.02.26 | ₩50,238 | ₩51,632 | ₩49,983 | ₩50,948 | +1.41% | 811.7만 |
|---|
| 2026.02.25 | ₩51,458 | ₩51,458 | ₩50,680 | ₩51,082 | -0.73% | 1081.4만 |
|---|
| 2026.02.24 | ₩51,485 | ₩51,552 | ₩51,029 | ₩51,364 | -0.23% | 744.9만 |
|---|
| 2026.02.23 | ₩51,378 | ₩52,062 | ₩51,136 | ₩51,512 | +0.26% | 629.1만 |
|---|
| 2026.02.20 | ₩51,123 | ₩51,297 | ₩50,627 | ₩51,203 | +0.16% | 734.9만 |
|---|
| 2026.02.19 | ₩52,370 | ₩52,987 | ₩52,062 | ₩52,316 | -0.10% | 947.1만 |
|---|
| 2026.02.18 | ₩51,163 | ₩51,766 | ₩50,895 | ₩51,673 | +1.00% | 1031.8만 |
|---|
| 2026.02.17 | ₩50,479 | ₩50,707 | ₩49,688 | ₩50,372 | -0.21% | 729만 |
|---|
| 2026.02.13 | ₩49,876 | ₩50,600 | ₩49,580 | ₩50,506 | +1.26% | 746.3만 |
|---|
| 2026.02.12 | ₩51,056 | ₩51,163 | ₩49,393 | ₩49,876 | -2.31% | 1426.8만 |
|---|
| 2026.02.11 | ₩50,881 | ₩52,062 | ₩50,613 | ₩51,699 | +1.61% | 1320.7만 |
|---|
| 2026.02.10 | ₩49,634 | ₩50,157 | ₩48,481 | ₩49,580 | -0.11% | 2328.6만 |
|---|
| 2026.02.09 | ₩52,182 | ₩52,786 | ₩52,129 | ₩52,598 | +0.80% | 720.8만 |
|---|
| 2026.02.06 | ₩51,404 | ₩52,558 | ₩51,351 | ₩52,316 | +1.77% | 606.4만 |
|---|
| 2026.02.05 | ₩51,310 | ₩51,699 | ₩50,922 | ₩51,190 | -0.24% | 1075.6만 |
|---|
| 2026.02.04 | ₩52,598 | ₩52,987 | ₩52,169 | ₩52,571 | -0.05% | 1118.3만 |
|---|
| 2026.02.03 | ₩50,439 | ₩52,196 | ₩50,345 | ₩52,062 | +3.22% | 995.6만 |
|---|
| 2026.02.02 | ₩50,586 | ₩50,895 | ₩50,010 | ₩50,559 | -0.05% | 1153.8만 |
|---|
| 2026.01.30 | ₩50,962 | ₩51,270 | ₩50,063 | ₩50,801 | -0.32% | 1176.6만 |
|---|
| 2026.01.29 | ₩51,807 | ₩52,155 | ₩50,747 | ₩51,015 | -1.53% | 1278.1만 |
|---|
| 2026.01.28 | ₩50,761 | ₩50,841 | ₩49,983 | ₩50,559 | -0.40% | 635.7만 |
|---|
| 2026.01.27 | ₩49,621 | ₩50,479 | ₩49,500 | ₩50,452 | +1.68% | 615.9만 |
|---|
| 2026.01.26 | ₩49,433 | ₩49,500 | ₩48,897 | ₩49,299 | -0.27% | 549.6만 |
|---|
| 2026.01.23 | ₩48,870 | ₩49,232 | ₩48,441 | ₩48,990 | +0.25% | 787.6만 |
|---|
| 2026.01.22 | ₩47,462 | ₩47,622 | ₩47,153 | ₩47,515 | +0.11% | 533.1만 |
|---|
| 2026.01.21 | ₩47,783 | ₩48,414 | ₩47,730 | ₩48,172 | +0.81% | 911만 |
|---|
| 2026.01.20 | ₩47,314 | ₩47,609 | ₩46,979 | ₩47,140 | -0.37% | 626.4만 |
|---|
| 2026.01.16 | ₩47,488 | ₩47,770 | ₩47,327 | ₩47,448 | -0.08% | 528만 |
|---|
| 2026.01.15 | ₩46,737 | ₩47,368 | ₩46,590 | ₩47,140 | +0.86% | 1071.7만 |
|---|
| 2026.01.14 | ₩46,898 | ₩48,669 | ₩46,858 | ₩48,038 | +2.43% | 1546.7만 |
|---|
| 2026.01.13 | ₩46,469 | ₩47,649 | ₩46,375 | ₩47,421 | +2.05% | 997.1만 |
|---|
| 2026.01.12 | ₩46,027 | ₩46,255 | ₩45,678 | ₩46,147 | +0.26% | 716.4만 |
|---|
| 2026.01.09 | ₩45,879 | ₩46,107 | ₩45,772 | ₩45,986 | +0.23% | 775.8만 |
|---|
| 2026.01.08 | ₩45,021 | ₩45,879 | ₩44,793 | ₩45,772 | +1.67% | 1167.1만 |
|---|
| 2026.01.07 | ₩45,128 | ₩45,504 | ₩45,034 | ₩45,155 | +0.06% | 1219.2만 |
|---|
| 2026.01.06 | ₩47,354 | ₩47,582 | ₩46,053 | ₩46,080 | -2.69% | 1625.5만 |
|---|
| 2026.01.05 | ₩47,690 | ₩48,588 | ₩46,442 | ₩48,441 | +1.57% | 1604.4만 |
|---|
| 2026.01.02 | ₩47,073 | ₩48,078 | ₩47,006 | ₩48,052 | +2.08% | 757.1만 |
|---|
| 2025.12.31 | ₩46,724 | ₩46,724 | ₩46,348 | ₩46,576 | -0.32% | 401.1만 |
|---|
| 2025.12.30 | ₩46,469 | ₩46,751 | ₩46,456 | ₩46,603 | +0.29% | 537.9만 |
|---|
| 2025.12.29 | ₩46,415 | ₩46,415 | ₩45,986 | ₩46,201 | -0.46% | 754.2만 |
|---|
| 2025.12.26 | ₩45,933 | ₩46,053 | ₩45,772 | ₩45,959 | +0.06% | 338.1만 |
|---|
| 2025.12.24 | ₩46,268 | ₩46,348 | ₩45,946 | ₩46,013 | -0.55% | 312.9만 |
|---|
| 2025.12.23 | ₩46,281 | ₩46,456 | ₩46,201 | ₩46,375 | +0.20% | 684.4만 |
|---|
| 2025.12.22 | ₩45,906 | ₩46,402 | ₩45,745 | ₩45,785 | -0.26% | 1009.6만 |
|---|
| 2025.12.19 | ₩45,369 | ₩45,718 | ₩45,343 | ₩45,517 | +0.33% | 1273.5만 |
|---|
| 2025.12.18 | ₩45,852 | ₩45,852 | ₩44,551 | ₩44,672 | -2.57% | 1522.9만 |
|---|
| 2025.12.17 | ₩46,268 | ₩46,348 | ₩45,758 | ₩46,228 | -0.09% | 716.1만 |
|---|
| 2025.12.16 | ₩46,214 | ₩46,335 | ₩45,249 | ₩45,276 | -2.03% | 1188.5만 |
|---|
| 2025.12.15 | ₩47,649 | ₩47,649 | ₩46,885 | ₩47,274 | -0.79% | 606.3만 |
|---|
| 2025.12.12 | ₩47,555 | ₩47,622 | ₩46,979 | ₩47,287 | -0.56% | 652.5만 |
|---|
| 2025.12.11 | ₩47,904 | ₩48,132 | ₩47,555 | ₩47,649 | -0.53% | 625.8만 |
|---|
| 2025.12.10 | ₩47,663 | ₩48,253 | ₩47,502 | ₩48,119 | +0.96% | 604.6만 |
|---|
| 2025.12.09 | ₩47,998 | ₩48,306 | ₩47,636 | ₩47,676 | -0.67% | 570만 |
|---|
| 2025.12.08 | ₩48,052 | ₩48,414 | ₩47,891 | ₩47,985 | -0.14% | 821만 |
|---|
| 2025.12.05 | ₩48,548 | ₩49,259 | ₩47,998 | ₩48,052 | -1.02% | 1236.2만 |
|---|
| 2025.12.04 | ₩49,634 | ₩50,211 | ₩49,580 | ₩49,929 | +0.59% | 795.4만 |
|---|
| 2025.12.03 | ₩49,205 | ₩49,969 | ₩49,205 | ₩49,943 | +1.50% | 555.9만 |
|---|
| 2025.12.02 | ₩48,923 | ₩48,977 | ₩48,521 | ₩48,762 | -0.33% | 368.9만 |
|---|
| 2025.12.01 | ₩48,803 | ₩49,245 | ₩48,736 | ₩48,964 | +0.33% | 477.4만 |
|---|
| 2025.11.28 | ₩48,038 | ₩48,561 | ₩48,011 | ₩48,414 | +0.78% | 288만 |
|---|
| 2025.11.26 | ₩48,052 | ₩48,427 | ₩48,011 | ₩48,186 | +0.28% | 399만 |
|---|
| 2025.11.25 | ₩47,971 | ₩48,213 | ₩47,622 | ₩47,864 | -0.22% | 540.3만 |
|---|
| 2025.11.24 | ₩47,797 | ₩48,239 | ₩47,502 | ₩48,159 | +0.76% | 669.5만 |
|---|
| 2025.11.21 | ₩47,649 | ₩48,427 | ₩47,475 | ₩48,253 | +1.27% | 878.5만 |
|---|
| 2025.11.20 | ₩48,347 | ₩48,829 | ₩47,783 | ₩47,904 | -0.92% | 707.4만 |
|---|
| 2025.11.19 | ₩47,810 | ₩48,253 | ₩47,770 | ₩48,213 | +0.84% | 718.1만 |
|---|
| 2025.11.18 | ₩48,199 | ₩49,312 | ₩48,172 | ₩49,205 | +2.09% | 821.2만 |
|---|
| 2025.11.17 | ₩48,990 | ₩49,607 | ₩48,870 | ₩48,950 | -0.08% | 906.7만 |
|---|
| 2025.11.14 | ₩48,306 | ₩48,990 | ₩48,145 | ₩48,990 | +1.42% | 704.8만 |
|---|
| 2025.11.13 | ₩49,527 | ₩49,661 | ₩48,776 | ₩48,937 | -1.19% | 598.9만 |
|---|
| 2025.11.12 | ₩49,406 | ₩50,412 | ₩49,259 | ₩49,433 | +0.05% | 838.3만 |
|---|
| 2025.11.11 | ₩49,943 | ₩50,479 | ₩49,943 | ₩50,090 | +0.30% | 625.3만 |
|---|
| 2025.11.10 | ₩49,084 | ₩49,782 | ₩48,669 | ₩49,782 | +1.42% | 705.1만 |
|---|
| 2025.11.07 | ₩48,132 | ₩49,084 | ₩48,105 | ₩49,057 | +1.92% | 628.8만 |
|---|
| 2025.11.06 | ₩47,757 | ₩48,306 | ₩47,730 | ₩48,038 | +0.59% | 709.8만 |
|---|
| 2025.11.05 | ₩47,582 | ₩48,454 | ₩47,582 | ₩47,850 | +0.56% | 1005.4만 |
|---|
| 2025.11.04 | ₩47,555 | ₩47,757 | ₩46,791 | ₩47,099 | -0.96% | 1363.1만 |
|---|
| 2025.11.03 | ₩46,965 | ₩47,314 | ₩46,711 | ₩46,764 | -0.43% | 597.5만 |
|---|
| 2025.10.31 | ₩46,751 | ₩47,140 | ₩46,389 | ₩47,113 | +0.77% | 581.9만 |
|---|
| 2025.10.30 | ₩46,965 | ₩47,421 | ₩46,603 | ₩46,630 | -0.71% | 1006.6만 |
|---|
| 2025.10.29 | ₩46,496 | ₩47,569 | ₩46,483 | ₩47,207 | +1.53% | 874.3만 |
|---|
| 2025.10.28 | ₩46,469 | ₩46,657 | ₩46,187 | ₩46,214 | -0.55% | 513.2만 |
|---|
| 2025.10.27 | ₩46,630 | ₩46,804 | ₩46,402 | ₩46,630 | 0.00% | 417.3만 |
|---|
| 2025.10.24 | ₩46,737 | ₩47,006 | ₩46,322 | ₩46,322 | -0.89% | 600.5만 |
|---|
| 2025.10.23 | ₩46,871 | ₩47,113 | ₩46,603 | ₩46,939 | +0.14% | 847.8만 |
|---|
| 2025.10.22 | ₩44,940 | ₩46,147 | ₩44,927 | ₩46,027 | +2.42% | 701.8만 |
|---|
| 2025.10.21 | ₩44,538 | ₩44,846 | ₩44,270 | ₩44,471 | -0.15% | 444.3만 |
|---|
| 2025.10.20 | ₩44,350 | ₩44,672 | ₩44,149 | ₩44,551 | +0.45% | 593.8만 |
|---|
| 2025.10.17 | ₩44,162 | ₩44,498 | ₩44,095 | ₩44,431 | +0.61% | 487.8만 |
|---|
| 2025.10.16 | ₩44,846 | ₩45,007 | ₩43,881 | ₩43,961 | -1.97% | 628.2만 |
|---|
| 2025.10.15 | ₩44,820 | ₩45,061 | ₩44,618 | ₩44,712 | -0.24% | 669.1만 |
|---|
| 2025.10.14 | ₩44,055 | ₩44,753 | ₩43,961 | ₩44,404 | +0.79% | 831.2만 |
|---|
| 2025.10.13 | ₩45,195 | ₩45,530 | ₩45,048 | ₩45,195 | 0.00% | 390.2만 |
|---|
| 2025.10.10 | ₩45,530 | ₩45,758 | ₩44,887 | ₩44,913 | -1.35% | 754.1만 |
|---|