시장 데이터를 불러오는 중
전체 종목
BP plc ADRhedged 과거 주가
BP plc ADRhedged · BPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BP plc ADRhedged · BPH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,393 | ₩99,393 | ₩98,374 | ₩98,440 | -0.96% | 500 |
| 2026.10.08 | ₩98,549 | ₩99,313 | ₩98,267 | ₩98,811 | +0.27% | 5.1천 |
| 2026.10.07 | ₩97,114 | ₩97,114 | ₩95,277 | ₩95,277 | -1.89% | 1.3천 |
| 2026.10.06 | ₩94,526 | ₩95,867 | ₩94,325 | ₩95,762 | +1.31% | 2.3천 |
| 2026.10.05 | ₩95,290 | ₩95,934 | ₩94,713 | ₩95,425 | +0.14% | 1.1천 |
| 2026.10.02 | ₩94,485 | ₩95,625 | ₩94,485 | ₩95,515 | +1.09% | 1.1천 |
| 2026.10.01 | ₩95,049 | ₩95,345 | ₩94,754 | ₩95,345 | +0.31% | 800 |
| 2026.09.30 | ₩93,171 | ₩94,257 | ₩93,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,003 |
| +0.89% |
| 2천 |
| 2026.09.29 | ₩93,922 | ₩93,922 | ₩92,943 | ₩93,103 | -0.87% | 1.9천 |
|---|
| 2026.09.28 | ₩95,518 | ₩96,175 | ₩94,687 | ₩94,709 | -0.85% | 1.1천 |
|---|
| 2026.09.25 | ₩93,962 | ₩94,311 | ₩93,788 | ₩94,284 | +0.34% | 1.3천 |
|---|
| 2026.09.24 | ₩96,121 | ₩97,248 | ₩94,901 | ₩94,903 | -1.27% | 3.4천 |
|---|
| 2026.09.23 | ₩93,735 | ₩94,971 | ₩93,735 | ₩94,971 | +1.32% | 500 |
|---|
| 2026.09.22 | ₩90,395 | ₩92,152 | ₩90,395 | ₩91,614 | +1.35% | 600 |
|---|
| 2026.09.21 | ₩91,629 | ₩91,629 | ₩91,539 | ₩91,539 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩95,277 | ₩95,277 | ₩94,227 | ₩94,227 | -1.10% | 400 |
|---|
| 2026.09.17 | ₩95,907 | ₩96,176 | ₩95,907 | ₩96,176 | +0.28% | 400 |
|---|
| 2026.09.16 | ₩98,120 | ₩98,120 | ₩95,923 | ₩95,923 | -2.24% | 200 |
|---|
| 2026.09.15 | ₩97,529 | ₩98,369 | ₩97,529 | ₩98,369 | +0.86% | 900 |
|---|
| 2026.09.14 | ₩97,717 | ₩97,784 | ₩95,719 | ₩96,096 | -1.66% | 1.3천 |
|---|
| 2026.09.11 | ₩96,752 | ₩96,752 | ₩95,934 | ₩96,348 | -0.42% | 1.2천 |
|---|
| 2026.09.10 | ₩96,685 | ₩96,685 | ₩95,397 | ₩96,461 | -0.23% | 500 |
|---|
| 2026.09.09 | ₩95,102 | ₩95,388 | ₩94,030 | ₩95,388 | +0.30% | 700 |
|---|
| 2026.09.08 | ₩94,137 | ₩94,137 | ₩93,701 | ₩93,873 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩91,415 | ₩91,795 | ₩91,026 | ₩91,795 | +0.42% | 600 |
|---|
| 2026.09.03 | ₩91,857 | ₩92,112 | ₩91,279 | ₩91,279 | -0.63% | 1.4천 |
|---|
| 2026.09.02 | ₩91,683 | ₩92,088 | ₩91,669 | ₩92,088 | +0.44% | 1.3천 |
|---|
| 2026.09.01 | ₩91,562 | ₩93,064 | ₩91,562 | ₩91,817 | +0.28% | 1천 |
|---|
| 2026.08.31 | ₩90,033 | ₩90,074 | ₩89,041 | ₩89,808 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩87,660 | ₩88,135 | ₩87,512 | ₩88,135 | +0.54% | 4.1천 |
|---|
| 2026.08.27 | ₩88,800 | ₩88,800 | ₩87,486 | ₩88,409 | -0.44% | 500 |
|---|
| 2026.08.26 | ₩88,773 | ₩89,551 | ₩88,609 | ₩88,609 | -0.18% | 1.5천 |
|---|
| 2026.08.25 | ₩89,658 | ₩89,658 | ₩88,304 | ₩89,191 | -0.52% | 200 |
|---|
| 2026.08.24 | ₩91,094 | ₩91,094 | ₩91,094 | ₩91,094 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩93,802 | ₩93,802 | ₩92,942 | ₩92,942 | -0.92% | 400 |
|---|
| 2026.08.20 | ₩93,828 | ₩94,097 | ₩93,426 | ₩93,921 | +0.10% | 3.1천 |
|---|
| 2026.08.19 | ₩91,361 | ₩91,884 | ₩91,027 | ₩91,027 | -0.37% | 700 |
|---|
| 2026.08.18 | ₩90,717 | ₩90,758 | ₩90,717 | ₩90,758 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩88,773 | ₩89,670 | ₩88,773 | ₩89,670 | +1.01% | 300 |
|---|
| 2026.08.14 | ₩89,059 | ₩89,059 | ₩89,059 | ₩89,059 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩88,156 | ₩89,034 | ₩88,156 | ₩89,034 | +1.00% | 400 |
|---|
| 2026.08.12 | ₩88,853 | ₩89,135 | ₩88,853 | ₩89,123 | +0.30% | 400 |
|---|
| 2026.08.11 | ₩89,242 | ₩89,532 | ₩89,242 | ₩89,532 | +0.32% | 600 |
|---|
| 2026.08.10 | ₩87,070 | ₩88,780 | ₩87,070 | ₩88,780 | +1.96% | 300 |
|---|
| 2026.08.07 | ₩86,896 | ₩86,949 | ₩86,265 | ₩86,309 | -0.67% | 300 |
|---|
| 2026.08.06 | ₩86,399 | ₩87,822 | ₩86,399 | ₩87,822 | +1.65% | 200 |
|---|
| 2026.08.05 | ₩88,210 | ₩88,210 | ₩85,752 | ₩85,752 | -2.79% | 300 |
|---|
| 2026.08.04 | ₩88,156 | ₩88,759 | ₩88,002 | ₩88,257 | +0.11% | 700 |
|---|
| 2026.08.03 | ₩92,662 | ₩92,662 | ₩92,151 | ₩92,151 | -0.55% | 300 |
|---|
| 2026.07.31 | ₩92,581 | ₩93,623 | ₩92,581 | ₩93,623 | +1.13% | 200 |
|---|
| 2026.07.30 | ₩91,187 | ₩91,871 | ₩90,717 | ₩91,789 | +0.66% | 1.6천 |
|---|
| 2026.07.29 | ₩88,505 | ₩91,562 | ₩88,505 | ₩90,889 | +2.69% | 1.4천 |
|---|
| 2026.07.28 | ₩89,242 | ₩89,242 | ₩87,941 | ₩87,955 | -1.44% | 900 |
|---|
| 2026.07.27 | ₩90,248 | ₩90,248 | ₩89,237 | ₩89,237 | -1.12% | 400 |
|---|
| 2026.07.24 | ₩92,005 | ₩92,005 | ₩92,005 | ₩92,005 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩93,144 | ₩93,144 | ₩92,249 | ₩92,249 | -0.96% | 300 |
|---|
| 2026.07.22 | ₩90,771 | ₩90,878 | ₩90,583 | ₩90,762 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩89,028 | ₩89,624 | ₩88,706 | ₩89,431 | +0.45% | 1.1천 |
|---|
| 2026.07.20 | ₩86,855 | ₩87,781 | ₩86,855 | ₩87,781 | +1.07% | 1.1천 |
|---|
| 2026.07.17 | ₩87,284 | ₩87,341 | ₩87,284 | ₩87,341 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩85,823 | ₩85,863 | ₩85,474 | ₩85,474 | -0.41% | 700 |
|---|
| 2026.07.15 | ₩86,600 | ₩86,600 | ₩85,501 | ₩85,648 | -1.10% | 1천 |
|---|
| 2026.07.14 | ₩86,520 | ₩87,097 | ₩86,051 | ₩86,791 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩84,281 | ₩85,813 | ₩84,012 | ₩85,813 | +1.82% | 1.2천 |
|---|
| 2026.07.10 | ₩81,397 | ₩82,189 | ₩81,196 | ₩82,189 | +0.97% | 1.3천 |
|---|
| 2026.07.09 | ₩81,719 | ₩81,719 | ₩80,754 | ₩80,907 | -0.99% | 700 |
|---|
| 2026.07.08 | ₩82,940 | ₩82,940 | ₩82,312 | ₩82,312 | -0.76% | 100 |
|---|
| 2026.07.07 | ₩80,633 | ₩81,302 | ₩79,587 | ₩81,302 | +0.83% | 300 |
|---|
| 2026.07.06 | ₩78,783 | ₩78,943 | ₩78,560 | ₩78,560 | -0.28% | 2.2천 |
|---|
| 2026.07.02 | ₩78,052 | ₩78,780 | ₩78,052 | ₩78,780 | +0.93% | 700 |
|---|
| 2026.07.01 | ₩77,408 | ₩77,408 | ₩77,408 | ₩77,408 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩79,352 | ₩79,352 | ₩78,394 | ₩78,394 | -1.21% | 600 |
|---|
| 2026.06.29 | ₩79,748 | ₩79,748 | ₩79,226 | ₩79,226 | -0.65% | 300 |
|---|
| 2026.06.26 | ₩79,587 | ₩79,587 | ₩79,162 | ₩79,162 | -0.53% | 400 |
|---|
| 2026.06.25 | ₩79,735 | ₩80,781 | ₩79,735 | ₩80,633 | +1.13% | 400 |
|---|
| 2026.06.24 | ₩81,666 | ₩81,666 | ₩80,687 | ₩80,687 | -1.20% | 600 |
|---|
| 2026.06.23 | ₩83,396 | ₩83,771 | ₩83,396 | ₩83,704 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩84,164 | ₩84,164 | ₩84,164 | ₩84,164 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩82,779 | ₩83,050 | ₩82,738 | ₩83,050 | +0.33% | 200 |
|---|
| 2026.06.17 | ₩85,648 | ₩85,648 | ₩84,668 | ₩84,668 | -1.14% | 1.3천 |
|---|
| 2026.06.16 | ₩86,547 | ₩86,547 | ₩85,757 | ₩86,013 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩87,499 | ₩87,499 | ₩87,398 | ₩87,398 | -0.11% | 100 |
|---|
| 2026.06.12 | ₩89,953 | ₩90,127 | ₩89,600 | ₩89,600 | -0.39% | 700 |
|---|
| 2026.06.11 | ₩91,991 | ₩91,991 | ₩89,506 | ₩89,506 | -2.70% | 500 |
|---|
| 2026.06.10 | ₩90,690 | ₩90,690 | ₩90,261 | ₩90,564 | -0.14% | 200 |
|---|
| 2026.06.09 | ₩89,175 | ₩89,655 | ₩89,175 | ₩89,655 | +0.54% | 200 |
|---|
| 2026.06.08 | ₩92,206 | ₩92,206 | ₩92,164 | ₩92,164 | -0.05% | 200 |
|---|
| 2026.06.05 | ₩91,924 | ₩92,058 | ₩90,650 | ₩90,650 | -1.39% | 600 |
|---|
| 2026.06.04 | ₩90,999 | ₩92,125 | ₩90,999 | ₩92,117 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩92,152 | ₩92,152 | ₩91,767 | ₩91,767 | -0.42% | 200 |
|---|
| 2026.06.02 | ₩90,676 | ₩90,676 | ₩90,676 | ₩90,676 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩90,985 | ₩90,985 | ₩89,836 | ₩89,836 | -1.26% | 400 |
|---|
| 2026.05.29 | ₩87,137 | ₩88,116 | ₩87,137 | ₩87,437 | +0.34% | 3.3천 |
|---|
| 2026.05.28 | ₩87,700 | ₩87,700 | ₩86,399 | ₩87,142 | -0.64% | 3.3천 |
|---|
| 2026.05.27 | ₩86,681 | ₩87,350 | ₩86,681 | ₩87,350 | +0.77% | 400 |
|---|
| 2026.05.26 | ₩89,054 | ₩89,242 | ₩88,210 | ₩89,242 | +0.21% | 3.9천 |
|---|
| 2026.05.22 | ₩93,359 | ₩93,359 | ₩92,766 | ₩92,766 | -0.63% | 300 |
|---|
| 2026.05.21 | ₩95,880 | ₩95,880 | ₩93,941 | ₩93,941 | -2.02% | 1.1천 |
|---|
| 2026.05.20 | ₩96,658 | ₩96,658 | ₩94,365 | ₩94,557 | -2.17% | 2.8천 |
|---|
| 2026.05.19 | ₩95,639 | ₩96,787 | ₩95,397 | ₩96,787 | +1.20% | 4.1천 |
|---|
| 2026.05.18 | ₩95,290 | ₩95,290 | ₩95,223 | ₩95,223 | -0.07% | 100 |
|---|
| 2026.05.15 | ₩92,903 | ₩93,606 | ₩92,621 | ₩93,606 | +0.76% | 800 |
|---|
| 2026.05.14 | ₩91,281 | ₩91,563 | ₩91,187 | ₩91,563 | +0.31% | 200 |
|---|
| 2026.05.13 | ₩90,610 | ₩90,825 | ₩90,516 | ₩90,768 | +0.17% | 500 |
|---|
| 2026.05.12 | ₩91,213 | ₩91,495 | ₩91,187 | ₩91,335 | +0.13% | 800 |
|---|
| 2026.05.11 | ₩90,007 | ₩90,369 | ₩89,940 | ₩90,369 | +0.40% | 1.9천 |
|---|
| 2026.05.08 | ₩89,175 | ₩89,175 | ₩88,353 | ₩88,353 | -0.92% | 1.1천 |
|---|
| 2026.05.07 | ₩89,940 | ₩90,047 | ₩88,800 | ₩89,874 | -0.07% | 1.5천 |
|---|
| 2026.05.06 | ₩91,361 | ₩91,361 | ₩91,350 | ₩91,350 | -0.01% | 800 |
|---|
| 2026.05.05 | ₩94,740 | ₩96,028 | ₩94,526 | ₩95,546 | +0.85% | 800 |
|---|
| 2026.05.04 | ₩94,727 | ₩96,443 | ₩94,526 | ₩96,363 | +1.73% | 1.2천 |
|---|
| 2026.05.01 | ₩95,008 | ₩95,330 | ₩94,982 | ₩95,172 | +0.17% | 900 |
|---|
| 2026.04.30 | ₩96,108 | ₩97,127 | ₩96,108 | ₩96,911 | +0.84% | 400 |
|---|
| 2026.04.29 | ₩96,041 | ₩96,510 | ₩95,867 | ₩96,510 | +0.49% | 4천 |
|---|
| 2026.04.28 | ₩95,639 | ₩95,961 | ₩95,236 | ₩95,379 | -0.27% | 4.2천 |
|---|
| 2026.04.27 | ₩96,470 | ₩96,470 | ₩94,658 | ₩94,658 | -1.88% | 3.7천 |
|---|
| 2026.04.24 | ₩95,344 | ₩95,344 | ₩94,874 | ₩95,080 | -0.28% | 3.7천 |
|---|
| 2026.04.23 | ₩95,384 | ₩95,974 | ₩95,129 | ₩95,766 | +0.40% | 2.5천 |
|---|
| 2026.04.22 | ₩96,081 | ₩96,081 | ₩95,505 | ₩95,635 | -0.46% | 300 |
|---|
| 2026.04.21 | ₩93,520 | ₩94,967 | ₩93,520 | ₩94,967 | +1.55% | 100 |
|---|
| 2026.04.20 | ₩92,984 | ₩92,984 | ₩92,731 | ₩92,731 | -0.27% | 300 |
|---|
| 2026.04.17 | ₩90,892 | ₩91,975 | ₩90,892 | ₩91,975 | +1.19% | 4.6천 |
|---|
| 2026.04.16 | ₩95,411 | ₩98,082 | ₩95,411 | ₩98,082 | +2.80% | 400 |
|---|
| 2026.04.15 | ₩94,311 | ₩94,633 | ₩94,311 | ₩94,539 | +0.24% | 2.2천 |
|---|
| 2026.04.14 | ₩94,472 | ₩94,704 | ₩94,338 | ₩94,704 | +0.25% | 200 |
|---|
| 2026.04.13 | ₩96,685 | ₩96,685 | ₩95,663 | ₩95,663 | -1.06% | 700 |
|---|
| 2026.04.10 | ₩95,277 | ₩96,087 | ₩95,277 | ₩96,087 | +0.85% | 500 |
|---|
| 2026.04.09 | ₩97,610 | ₩97,610 | ₩94,928 | ₩94,928 | -2.75% | 1.7천 |
|---|
| 2026.04.08 | ₩93,104 | ₩95,307 | ₩93,104 | ₩95,307 | +2.37% | 900 |
|---|
| 2026.04.07 | ₩99,005 | ₩99,005 | ₩98,656 | ₩98,920 | -0.09% | 800 |
|---|
| 2026.04.06 | ₩100,292 | ₩100,292 | ₩99,741 | ₩99,741 | -0.55% | 200 |
|---|
| 2026.04.02 | ₩98,911 | ₩99,174 | ₩98,441 | ₩99,174 | +0.27% | 1천 |
|---|
| 2026.04.01 | ₩98,575 | ₩98,575 | ₩96,068 | ₩96,762 | -1.84% | 300 |
|---|
| 2026.03.31 | ₩99,769 | ₩100,319 | ₩97,315 | ₩98,408 | -1.36% | 1.7천 |
|---|
| 2026.03.30 | ₩99,702 | ₩100,238 | ₩99,702 | ₩99,806 | +0.10% | 600 |
|---|
| 2026.03.27 | ₩96,953 | ₩97,897 | ₩96,953 | ₩97,897 | +0.97% | 300 |
|---|
| 2026.03.26 | ₩95,679 | ₩96,722 | ₩95,478 | ₩96,722 | +1.09% | 300 |
|---|
| 2026.03.25 | ₩94,365 | ₩94,751 | ₩94,284 | ₩94,751 | +0.41% | 300 |
|---|
| 2026.03.24 | ₩92,407 | ₩93,189 | ₩92,407 | ₩93,189 | +0.85% | 700 |
|---|
| 2026.03.23 | ₩90,302 | ₩90,784 | ₩89,685 | ₩90,611 | +0.34% | 900 |
|---|
| 2026.03.20 | ₩93,976 | ₩93,976 | ₩93,772 | ₩93,772 | -0.22% | 600 |
|---|
| 2026.03.19 | ₩96,148 | ₩96,886 | ₩95,368 | ₩95,368 | -0.81% | 600 |
|---|
| 2026.03.18 | ₩93,426 | ₩93,785 | ₩93,426 | ₩93,785 | +0.38% | 200 |
|---|
| 2026.03.17 | ₩92,085 | ₩92,085 | ₩91,676 | ₩91,676 | -0.44% | 400 |
|---|
| 2026.03.16 | ₩90,020 | ₩90,583 | ₩90,020 | ₩90,048 | +0.03% | 1천 |
|---|
| 2026.03.13 | ₩89,752 | ₩90,674 | ₩89,685 | ₩90,674 | +1.03% | 400 |
|---|
| 2026.03.12 | ₩87,968 | ₩88,879 | ₩87,968 | ₩88,879 | +1.04% | 500 |
|---|
| 2026.03.11 | ₩85,213 | ₩87,174 | ₩85,213 | ₩87,174 | +2.30% | 100 |
|---|
| 2026.03.10 | ₩84,562 | ₩84,911 | ₩83,910 | ₩83,910 | -0.77% | 800 |
|---|
| 2026.03.09 | ₩85,555 | ₩86,332 | ₩84,602 | ₩85,288 | -0.31% | 2.4천 |
|---|
| 2026.03.06 | ₩83,302 | ₩85,175 | ₩83,127 | ₩85,175 | +2.25% | 1.4천 |
|---|
| 2026.03.05 | ₩83,369 | ₩83,369 | ₩82,779 | ₩83,072 | -0.36% | 400 |
|---|
| 2026.03.04 | ₩81,485 | ₩82,068 | ₩81,485 | ₩82,068 | +0.72% | 200 |
|---|
| 2026.03.03 | ₩82,537 | ₩83,114 | ₩82,186 | ₩82,186 | -0.43% | 1.8천 |
|---|
| 2026.03.02 | ₩83,127 | ₩83,129 | ₩81,894 | ₩83,129 | +0.00% | 700 |
|---|
| 2026.02.27 | ₩80,968 | ₩81,402 | ₩80,968 | ₩81,402 | +0.53% | 100 |
|---|
| 2026.02.26 | ₩80,191 | ₩80,352 | ₩79,641 | ₩79,641 | -0.69% | 400 |
|---|
| 2026.02.25 | ₩79,654 | ₩79,775 | ₩79,575 | ₩79,575 | -0.10% | 500 |
|---|
| 2026.02.24 | ₩79,855 | ₩80,225 | ₩79,654 | ₩80,225 | +0.46% | 300 |
|---|
| 2026.02.23 | ₩80,821 | ₩80,821 | ₩80,258 | ₩80,475 | -0.43% | 400 |
|---|
| 2026.02.20 | ₩79,721 | ₩80,070 | ₩79,252 | ₩80,044 | +0.41% | 1.3천 |
|---|
| 2026.02.19 | ₩81,451 | ₩81,451 | ₩80,807 | ₩80,883 | -0.70% | 900 |
|---|
| 2026.02.18 | ₩78,796 | ₩80,030 | ₩78,796 | ₩79,772 | +1.24% | 1.2천 |
|---|
| 2026.02.17 | ₩77,509 | ₩77,509 | ₩77,322 | ₩77,322 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩76,315 | ₩77,104 | ₩76,315 | ₩77,104 | +1.03% | 100 |
|---|
| 2026.02.12 | ₩77,147 | ₩77,147 | ₩76,284 | ₩76,284 | -1.12% | 200 |
|---|
| 2026.02.11 | ₩78,193 | ₩79,755 | ₩78,193 | ₩78,977 | +1.00% | 900 |
|---|
| 2026.02.10 | ₩76,020 | ₩76,168 | ₩74,988 | ₩75,619 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩79,775 | ₩80,047 | ₩79,748 | ₩80,047 | +0.34% | 1.5천 |
|---|
| 2026.02.06 | ₩80,298 | ₩80,298 | ₩80,054 | ₩80,054 | -0.30% | 300 |
|---|
| 2026.02.05 | ₩78,327 | ₩78,705 | ₩78,327 | ₩78,705 | +0.48% | 100 |
|---|
| 2026.02.04 | ₩79,627 | ₩80,297 | ₩79,627 | ₩80,297 | +0.84% | 200 |
|---|
| 2026.02.03 | ₩78,018 | ₩79,236 | ₩78,018 | ₩79,236 | +1.56% | 300 |
|---|
| 2026.02.02 | ₩76,959 | ₩77,240 | ₩76,959 | ₩77,096 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩77,375 | ₩77,460 | ₩77,307 | ₩77,460 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩76,898 | ₩76,898 | ₩76,898 | ₩76,898 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩76,597 | ₩76,597 | ₩76,168 | ₩76,310 | -0.37% | 300 |
|---|
| 2026.01.27 | ₩75,578 | ₩75,993 | ₩75,578 | ₩75,858 | +0.37% | 400 |
|---|
| 2026.01.26 | ₩74,599 | ₩74,993 | ₩74,424 | ₩74,993 | +0.53% | 1.4천 |
|---|
| 2026.01.23 | ₩75,028 | ₩75,028 | ₩74,781 | ₩74,781 | -0.33% | 100 |
|---|
| 2026.01.22 | ₩73,271 | ₩73,271 | ₩73,239 | ₩73,239 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩74,250 | ₩74,840 | ₩73,962 | ₩74,522 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩73,781 | ₩74,666 | ₩72,869 | ₩73,209 | -0.77% | 3.5천 |
|---|
| 2026.01.16 | ₩73,968 | ₩73,968 | ₩73,932 | ₩73,932 | -0.05% | 100 |
|---|
| 2026.01.15 | ₩73,352 | ₩73,445 | ₩73,352 | ₩73,413 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩73,954 | ₩74,827 | ₩73,808 | ₩74,434 | +0.65% | 1.1천 |
|---|
| 2026.01.13 | ₩73,285 | ₩73,740 | ₩72,835 | ₩73,561 | +0.38% | 1.3천 |
|---|
| 2026.01.12 | ₩71,702 | ₩71,768 | ₩70,435 | ₩70,812 | -1.24% | 1.5천 |
|---|
| 2026.01.09 | ₩71,628 | ₩71,756 | ₩71,555 | ₩71,556 | -0.10% | 500 |
|---|
| 2026.01.08 | ₩69,972 | ₩71,193 | ₩69,972 | ₩71,193 | +1.74% | 300 |
|---|
| 2026.01.07 | ₩70,039 | ₩70,160 | ₩70,039 | ₩70,112 | +0.10% | 300 |
|---|
| 2026.01.06 | ₩72,949 | ₩72,949 | ₩71,206 | ₩71,215 | -2.38% | 600 |
|---|
| 2026.01.05 | ₩72,748 | ₩74,564 | ₩72,748 | ₩74,564 | +2.50% | 600 |
|---|
| 2026.01.02 | ₩73,057 | ₩74,314 | ₩73,043 | ₩74,314 | +1.72% | 900 |
|---|
| 2025.12.31 | ₩72,145 | ₩72,145 | ₩72,109 | ₩72,109 | -0.05% | 200 |
|---|
| 2025.12.30 | ₩72,204 | ₩72,294 | ₩72,204 | ₩72,294 | +0.12% | 500 |
|---|
| 2025.12.29 | ₩71,541 | ₩71,541 | ₩71,286 | ₩71,286 | -0.36% | 900 |
|---|
| 2025.12.26 | ₩71,970 | ₩71,970 | ₩70,800 | ₩70,800 | -1.63% | 300 |
|---|
| 2025.12.24 | ₩71,152 | ₩71,152 | ₩71,080 | ₩71,080 | -0.10% | 200 |
|---|
| 2025.12.23 | ₩71,689 | ₩71,689 | ₩71,568 | ₩71,582 | -0.15% | 600 |
|---|
| 2025.12.22 | ₩70,932 | ₩70,932 | ₩70,932 | ₩70,932 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,924 | ₩71,079 | ₩70,924 | ₩70,991 | +0.09% | 1.6천 |
|---|
| 2025.12.18 | ₩71,112 | ₩71,112 | ₩69,637 | ₩69,637 | -2.07% | 1.6천 |
|---|
| 2025.12.17 | ₩72,306 | ₩72,306 | ₩72,054 | ₩72,054 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩70,420 | ₩70,420 | ₩70,420 | ₩70,420 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩74,947 | ₩74,947 | ₩74,237 | ₩74,892 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩75,041 | ₩75,041 | ₩74,950 | ₩74,950 | -0.12% | 100 |
|---|
| 2025.12.11 | ₩75,551 | ₩75,631 | ₩75,311 | ₩75,311 | -0.32% | 700 |
|---|
| 2025.12.10 | ₩75,779 | ₩76,156 | ₩75,779 | ₩76,156 | +0.50% | 100 |
|---|
| 2025.12.09 | ₩76,007 | ₩76,007 | ₩75,916 | ₩75,916 | -0.12% | 100 |
|---|
| 2025.12.08 | ₩76,570 | ₩76,634 | ₩76,235 | ₩76,235 | -0.44% | 500 |
|---|
| 2025.12.05 | ₩81,451 | ₩81,451 | ₩76,329 | ₩76,329 | -6.29% | 300 |
|---|
| 2025.12.04 | ₩78,984 | ₩79,098 | ₩78,984 | ₩79,098 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩79,079 | ₩79,079 | ₩79,079 | ₩79,079 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩78,273 | ₩78,273 | ₩78,112 | ₩78,121 | -0.19% | 200 |
|---|
| 2025.12.01 | ₩78,278 | ₩78,278 | ₩78,278 | ₩78,278 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩77,629 | ₩77,629 | ₩77,603 | ₩77,603 | -0.03% | 300 |
|---|
| 2025.11.26 | ₩77,401 | ₩77,401 | ₩77,106 | ₩77,114 | -0.37% | 200 |
|---|
| 2025.11.25 | ₩77,113 | ₩77,113 | ₩77,113 | ₩77,113 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩77,442 | ₩77,785 | ₩77,442 | ₩77,785 | +0.44% | 300 |
|---|
| 2025.11.21 | ₩78,005 | ₩78,005 | ₩77,911 | ₩77,916 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩78,608 | ₩78,608 | ₩77,525 | ₩77,525 | -1.38% | 200 |
|---|
| 2025.11.19 | ₩77,871 | ₩78,155 | ₩77,871 | ₩78,155 | +0.37% | 200 |
|---|
| 2025.11.18 | ₩77,898 | ₩79,178 | ₩77,844 | ₩79,178 | +1.64% | 500 |
|---|
| 2025.11.17 | ₩78,622 | ₩79,239 | ₩78,622 | ₩78,750 | +0.16% | 400 |
|---|
| 2025.11.14 | ₩78,514 | ₩78,522 | ₩78,434 | ₩78,522 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩77,951 | ₩77,951 | ₩77,466 | ₩77,466 | -0.62% | 300 |
|---|
| 2025.11.12 | ₩78,608 | ₩78,608 | ₩78,380 | ₩78,445 | -0.21% | 200 |
|---|
| 2025.11.11 | ₩79,560 | ₩79,560 | ₩79,348 | ₩79,348 | -0.27% | 400 |
|---|
| 2025.11.10 | ₩77,911 | ₩78,729 | ₩77,603 | ₩78,729 | +1.05% | 300 |
|---|
| 2025.11.07 | ₩77,537 | ₩77,804 | ₩77,294 | ₩77,804 | +0.34% | 1.1천 |
|---|
| 2025.11.06 | ₩76,771 | ₩76,811 | ₩76,457 | ₩76,457 | -0.41% | 400 |
|---|
| 2025.11.05 | ₩76,570 | ₩77,267 | ₩76,570 | ₩76,595 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩76,302 | ₩76,302 | ₩75,739 | ₩75,739 | -0.74% | 700 |
|---|
| 2025.11.03 | ₩74,907 | ₩74,907 | ₩74,575 | ₩74,575 | -0.44% | 400 |
|---|
| 2025.10.31 | ₩74,599 | ₩74,938 | ₩74,599 | ₩74,938 | +0.45% | 200 |
|---|
| 2025.10.30 | ₩75,269 | ₩75,269 | ₩74,253 | ₩74,253 | -1.35% | 300 |
|---|
| 2025.10.29 | ₩74,196 | ₩75,216 | ₩74,196 | ₩74,849 | +0.88% | 500 |
|---|
| 2025.10.28 | ₩72,932 | ₩72,932 | ₩72,932 | ₩72,932 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,352 | ₩73,352 | ₩73,262 | ₩73,262 | -0.12% | 200 |
|---|
| 2025.10.24 | ₩73,660 | ₩73,660 | ₩73,003 | ₩73,003 | -0.89% | 200 |
|---|
| 2025.10.23 | ₩73,754 | ₩73,754 | ₩73,620 | ₩73,745 | -0.01% | 200 |
|---|
| 2025.10.22 | ₩71,273 | ₩72,316 | ₩71,246 | ₩72,316 | +1.46% | 200 |
|---|
| 2025.10.21 | ₩69,916 | ₩69,916 | ₩69,916 | ₩69,916 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩69,862 | ₩69,862 | ₩69,862 | ₩69,862 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩69,414 | ₩69,414 | ₩69,414 | ₩69,414 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,878 | ₩69,946 | ₩68,786 | ₩68,786 | -1.56% | 200 |
|---|
| 2025.10.15 | ₩70,522 | ₩70,536 | ₩70,110 | ₩70,110 | -0.58% | 2.7천 |
|---|
| 2025.10.14 | ₩69,771 | ₩70,468 | ₩69,255 | ₩70,114 | +0.49% | 700 |
|---|
| 2025.10.13 | ₩71,481 | ₩71,494 | ₩71,481 | ₩71,494 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩72,185 | ₩72,185 | ₩70,683 | ₩70,683 | -2.08% | 100 |
|---|