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 | ₩99,322 | ₩99,322 | ₩98,304 | ₩98,370 | -0.96% | 500 |
| 2026.10.08 | ₩98,478 | ₩99,242 | ₩98,197 | ₩98,741 | +0.27% | 5.1천 |
| 2026.10.07 | ₩97,044 | ₩97,044 | ₩95,208 | ₩95,208 | -1.89% | 1.3천 |
| 2026.10.06 | ₩94,458 | ₩95,798 | ₩94,257 | ₩95,694 | +1.31% | 2.3천 |
| 2026.10.05 | ₩95,222 | ₩95,865 | ₩94,646 | ₩95,357 | +0.14% | 1.1천 |
| 2026.10.02 | ₩94,418 | ₩95,557 | ₩94,418 | ₩95,447 | +1.09% | 1.1천 |
| 2026.10.01 | ₩94,981 | ₩95,277 | ₩94,686 | ₩95,277 | +0.31% | 800 |
| 2026.09.30 | ₩93,105 | ₩94,190 | ₩92,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,935 |
| +0.89% |
| 2천 |
| 2026.09.29 | ₩93,855 | ₩93,855 | ₩92,877 | ₩93,036 | -0.87% | 1.9천 |
|---|
| 2026.09.28 | ₩95,450 | ₩96,106 | ₩94,619 | ₩94,642 | -0.85% | 1.1천 |
|---|
| 2026.09.25 | ₩93,895 | ₩94,244 | ₩93,721 | ₩94,217 | +0.34% | 1.3천 |
|---|
| 2026.09.24 | ₩96,053 | ₩97,178 | ₩94,833 | ₩94,835 | -1.27% | 3.4천 |
|---|
| 2026.09.23 | ₩93,667 | ₩94,903 | ₩93,667 | ₩94,903 | +1.32% | 500 |
|---|
| 2026.09.22 | ₩90,331 | ₩92,086 | ₩90,331 | ₩91,549 | +1.35% | 600 |
|---|
| 2026.09.21 | ₩91,564 | ₩91,564 | ₩91,474 | ₩91,474 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩95,208 | ₩95,208 | ₩94,159 | ₩94,159 | -1.10% | 400 |
|---|
| 2026.09.17 | ₩95,838 | ₩96,108 | ₩95,838 | ₩96,108 | +0.28% | 400 |
|---|
| 2026.09.16 | ₩98,049 | ₩98,049 | ₩95,854 | ₩95,854 | -2.24% | 200 |
|---|
| 2026.09.15 | ₩97,460 | ₩98,299 | ₩97,460 | ₩98,299 | +0.86% | 900 |
|---|
| 2026.09.14 | ₩97,647 | ₩97,714 | ₩95,651 | ₩96,027 | -1.66% | 1.3천 |
|---|
| 2026.09.11 | ₩96,682 | ₩96,682 | ₩95,865 | ₩96,279 | -0.42% | 1.2천 |
|---|
| 2026.09.10 | ₩96,615 | ₩96,615 | ₩95,329 | ₩96,392 | -0.23% | 500 |
|---|
| 2026.09.09 | ₩95,034 | ₩95,320 | ₩93,962 | ₩95,320 | +0.30% | 700 |
|---|
| 2026.09.08 | ₩94,069 | ₩94,069 | ₩93,634 | ₩93,805 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩91,349 | ₩91,730 | ₩90,961 | ₩91,730 | +0.42% | 600 |
|---|
| 2026.09.03 | ₩91,791 | ₩92,046 | ₩91,214 | ₩91,214 | -0.63% | 1.4천 |
|---|
| 2026.09.02 | ₩91,617 | ₩92,022 | ₩91,604 | ₩92,022 | +0.44% | 1.3천 |
|---|
| 2026.09.01 | ₩91,497 | ₩92,997 | ₩91,497 | ₩91,751 | +0.28% | 1천 |
|---|
| 2026.08.31 | ₩89,969 | ₩90,009 | ₩88,977 | ₩89,744 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩87,597 | ₩88,071 | ₩87,450 | ₩88,071 | +0.54% | 4.1천 |
|---|
| 2026.08.27 | ₩88,736 | ₩88,736 | ₩87,423 | ₩88,346 | -0.44% | 500 |
|---|
| 2026.08.26 | ₩88,709 | ₩89,487 | ₩88,546 | ₩88,546 | -0.18% | 1.5천 |
|---|
| 2026.08.25 | ₩89,594 | ₩89,594 | ₩88,240 | ₩89,127 | -0.52% | 200 |
|---|
| 2026.08.24 | ₩91,029 | ₩91,029 | ₩91,029 | ₩91,029 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩93,734 | ₩93,734 | ₩92,875 | ₩92,875 | -0.92% | 400 |
|---|
| 2026.08.20 | ₩93,761 | ₩94,029 | ₩93,359 | ₩93,854 | +0.10% | 3.1천 |
|---|
| 2026.08.19 | ₩91,296 | ₩91,818 | ₩90,962 | ₩90,962 | -0.37% | 700 |
|---|
| 2026.08.18 | ₩90,652 | ₩90,693 | ₩90,652 | ₩90,693 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩88,709 | ₩89,606 | ₩88,709 | ₩89,606 | +1.01% | 300 |
|---|
| 2026.08.14 | ₩88,995 | ₩88,995 | ₩88,995 | ₩88,995 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩88,093 | ₩88,971 | ₩88,093 | ₩88,971 | +1.00% | 400 |
|---|
| 2026.08.12 | ₩88,790 | ₩89,071 | ₩88,790 | ₩89,059 | +0.30% | 400 |
|---|
| 2026.08.11 | ₩89,178 | ₩89,468 | ₩89,178 | ₩89,468 | +0.32% | 600 |
|---|
| 2026.08.10 | ₩87,007 | ₩88,716 | ₩87,007 | ₩88,716 | +1.96% | 300 |
|---|
| 2026.08.07 | ₩86,833 | ₩86,887 | ₩86,203 | ₩86,248 | -0.67% | 300 |
|---|
| 2026.08.06 | ₩86,337 | ₩87,759 | ₩86,337 | ₩87,759 | +1.65% | 200 |
|---|
| 2026.08.05 | ₩88,147 | ₩88,147 | ₩85,690 | ₩85,690 | -2.79% | 300 |
|---|
| 2026.08.04 | ₩88,093 | ₩88,696 | ₩87,939 | ₩88,193 | +0.11% | 700 |
|---|
| 2026.08.03 | ₩92,595 | ₩92,595 | ₩92,085 | ₩92,085 | -0.55% | 300 |
|---|
| 2026.07.31 | ₩92,515 | ₩93,556 | ₩92,515 | ₩93,556 | +1.13% | 200 |
|---|
| 2026.07.30 | ₩91,121 | ₩91,805 | ₩90,652 | ₩91,723 | +0.66% | 1.6천 |
|---|
| 2026.07.29 | ₩88,441 | ₩91,497 | ₩88,441 | ₩90,824 | +2.69% | 1.4천 |
|---|
| 2026.07.28 | ₩89,178 | ₩89,178 | ₩87,879 | ₩87,892 | -1.44% | 900 |
|---|
| 2026.07.27 | ₩90,183 | ₩90,183 | ₩89,173 | ₩89,173 | -1.12% | 400 |
|---|
| 2026.07.24 | ₩91,939 | ₩91,939 | ₩91,939 | ₩91,939 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩93,078 | ₩93,078 | ₩92,183 | ₩92,183 | -0.96% | 300 |
|---|
| 2026.07.22 | ₩90,706 | ₩90,813 | ₩90,518 | ₩90,697 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩88,964 | ₩89,560 | ₩88,642 | ₩89,367 | +0.45% | 1.1천 |
|---|
| 2026.07.20 | ₩86,793 | ₩87,718 | ₩86,793 | ₩87,718 | +1.07% | 1.1천 |
|---|
| 2026.07.17 | ₩87,222 | ₩87,278 | ₩87,222 | ₩87,278 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩85,761 | ₩85,801 | ₩85,413 | ₩85,413 | -0.41% | 700 |
|---|
| 2026.07.15 | ₩86,538 | ₩86,538 | ₩85,440 | ₩85,587 | -1.10% | 1천 |
|---|
| 2026.07.14 | ₩86,458 | ₩87,034 | ₩85,989 | ₩86,729 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩84,220 | ₩85,752 | ₩83,952 | ₩85,752 | +1.82% | 1.2천 |
|---|
| 2026.07.10 | ₩81,339 | ₩82,130 | ₩81,138 | ₩82,130 | +0.97% | 1.3천 |
|---|
| 2026.07.09 | ₩81,661 | ₩81,661 | ₩80,696 | ₩80,849 | -0.99% | 700 |
|---|
| 2026.07.08 | ₩82,880 | ₩82,880 | ₩82,253 | ₩82,253 | -0.76% | 100 |
|---|
| 2026.07.07 | ₩80,575 | ₩81,244 | ₩79,530 | ₩81,244 | +0.83% | 300 |
|---|
| 2026.07.06 | ₩78,726 | ₩78,887 | ₩78,504 | ₩78,504 | -0.28% | 2.2천 |
|---|
| 2026.07.02 | ₩77,996 | ₩78,723 | ₩77,996 | ₩78,723 | +0.93% | 700 |
|---|
| 2026.07.01 | ₩77,353 | ₩77,353 | ₩77,353 | ₩77,353 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩79,296 | ₩79,296 | ₩78,338 | ₩78,338 | -1.21% | 600 |
|---|
| 2026.06.29 | ₩79,691 | ₩79,691 | ₩79,170 | ₩79,170 | -0.65% | 300 |
|---|
| 2026.06.26 | ₩79,530 | ₩79,530 | ₩79,105 | ₩79,105 | -0.53% | 400 |
|---|
| 2026.06.25 | ₩79,678 | ₩80,723 | ₩79,678 | ₩80,575 | +1.13% | 400 |
|---|
| 2026.06.24 | ₩81,607 | ₩81,607 | ₩80,629 | ₩80,629 | -1.20% | 600 |
|---|
| 2026.06.23 | ₩83,336 | ₩83,711 | ₩83,336 | ₩83,644 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩84,104 | ₩84,104 | ₩84,104 | ₩84,104 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩82,719 | ₩82,990 | ₩82,679 | ₩82,990 | +0.33% | 200 |
|---|
| 2026.06.17 | ₩85,587 | ₩85,587 | ₩84,608 | ₩84,608 | -1.14% | 1.3천 |
|---|
| 2026.06.16 | ₩86,485 | ₩86,485 | ₩85,696 | ₩85,952 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩87,436 | ₩87,436 | ₩87,336 | ₩87,336 | -0.11% | 100 |
|---|
| 2026.06.12 | ₩89,889 | ₩90,063 | ₩89,536 | ₩89,536 | -0.39% | 700 |
|---|
| 2026.06.11 | ₩91,925 | ₩91,925 | ₩89,442 | ₩89,442 | -2.70% | 500 |
|---|
| 2026.06.10 | ₩90,626 | ₩90,626 | ₩90,197 | ₩90,500 | -0.14% | 200 |
|---|
| 2026.06.09 | ₩89,111 | ₩89,591 | ₩89,111 | ₩89,591 | +0.54% | 200 |
|---|
| 2026.06.08 | ₩92,140 | ₩92,140 | ₩92,098 | ₩92,098 | -0.05% | 200 |
|---|
| 2026.06.05 | ₩91,858 | ₩91,992 | ₩90,585 | ₩90,585 | -1.39% | 600 |
|---|
| 2026.06.04 | ₩90,934 | ₩92,059 | ₩90,934 | ₩92,051 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩92,086 | ₩92,086 | ₩91,702 | ₩91,702 | -0.42% | 200 |
|---|
| 2026.06.02 | ₩90,611 | ₩90,611 | ₩90,611 | ₩90,611 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩90,920 | ₩90,920 | ₩89,772 | ₩89,772 | -1.26% | 400 |
|---|
| 2026.05.29 | ₩87,075 | ₩88,053 | ₩87,075 | ₩87,375 | +0.34% | 3.3천 |
|---|
| 2026.05.28 | ₩87,637 | ₩87,637 | ₩86,337 | ₩87,080 | -0.64% | 3.3천 |
|---|
| 2026.05.27 | ₩86,619 | ₩87,288 | ₩86,619 | ₩87,288 | +0.77% | 400 |
|---|
| 2026.05.26 | ₩88,991 | ₩89,178 | ₩88,147 | ₩89,178 | +0.21% | 3.9천 |
|---|
| 2026.05.22 | ₩93,292 | ₩93,292 | ₩92,700 | ₩92,700 | -0.63% | 300 |
|---|
| 2026.05.21 | ₩95,811 | ₩95,811 | ₩93,874 | ₩93,874 | -2.02% | 1.1천 |
|---|
| 2026.05.20 | ₩96,589 | ₩96,589 | ₩94,297 | ₩94,489 | -2.17% | 2.8천 |
|---|
| 2026.05.19 | ₩95,570 | ₩96,717 | ₩95,329 | ₩96,717 | +1.20% | 4.1천 |
|---|
| 2026.05.18 | ₩95,222 | ₩95,222 | ₩95,155 | ₩95,155 | -0.07% | 100 |
|---|
| 2026.05.15 | ₩92,837 | ₩93,539 | ₩92,555 | ₩93,539 | +0.76% | 800 |
|---|
| 2026.05.14 | ₩91,215 | ₩91,498 | ₩91,121 | ₩91,498 | +0.31% | 200 |
|---|
| 2026.05.13 | ₩90,545 | ₩90,760 | ₩90,451 | ₩90,703 | +0.17% | 500 |
|---|
| 2026.05.12 | ₩91,148 | ₩91,430 | ₩91,121 | ₩91,270 | +0.13% | 800 |
|---|
| 2026.05.11 | ₩89,942 | ₩90,304 | ₩89,875 | ₩90,304 | +0.40% | 1.9천 |
|---|
| 2026.05.08 | ₩89,111 | ₩89,111 | ₩88,290 | ₩88,290 | -0.92% | 1.1천 |
|---|
| 2026.05.07 | ₩89,875 | ₩89,982 | ₩88,736 | ₩89,809 | -0.07% | 1.5천 |
|---|
| 2026.05.06 | ₩91,296 | ₩91,296 | ₩91,285 | ₩91,285 | -0.01% | 800 |
|---|
| 2026.05.05 | ₩94,672 | ₩95,959 | ₩94,458 | ₩95,478 | +0.85% | 800 |
|---|
| 2026.05.04 | ₩94,659 | ₩96,374 | ₩94,458 | ₩96,294 | +1.73% | 1.2천 |
|---|
| 2026.05.01 | ₩94,940 | ₩95,262 | ₩94,914 | ₩95,104 | +0.17% | 900 |
|---|
| 2026.04.30 | ₩96,039 | ₩97,058 | ₩96,039 | ₩96,842 | +0.84% | 400 |
|---|
| 2026.04.29 | ₩95,972 | ₩96,441 | ₩95,798 | ₩96,441 | +0.49% | 4천 |
|---|
| 2026.04.28 | ₩95,570 | ₩95,892 | ₩95,168 | ₩95,310 | -0.27% | 4.2천 |
|---|
| 2026.04.27 | ₩96,401 | ₩96,401 | ₩94,591 | ₩94,591 | -1.88% | 3.7천 |
|---|
| 2026.04.24 | ₩95,275 | ₩95,275 | ₩94,806 | ₩95,011 | -0.28% | 3.7천 |
|---|
| 2026.04.23 | ₩95,316 | ₩95,905 | ₩95,061 | ₩95,698 | +0.40% | 2.5천 |
|---|
| 2026.04.22 | ₩96,012 | ₩96,012 | ₩95,436 | ₩95,566 | -0.46% | 300 |
|---|
| 2026.04.21 | ₩93,453 | ₩94,899 | ₩93,453 | ₩94,899 | +1.55% | 100 |
|---|
| 2026.04.20 | ₩92,917 | ₩92,917 | ₩92,665 | ₩92,665 | -0.27% | 300 |
|---|
| 2026.04.17 | ₩90,827 | ₩91,909 | ₩90,827 | ₩91,909 | +1.19% | 4.6천 |
|---|
| 2026.04.16 | ₩95,342 | ₩98,012 | ₩95,342 | ₩98,012 | +2.80% | 400 |
|---|
| 2026.04.15 | ₩94,244 | ₩94,565 | ₩94,244 | ₩94,471 | +0.24% | 2.2천 |
|---|
| 2026.04.14 | ₩94,404 | ₩94,636 | ₩94,270 | ₩94,636 | +0.25% | 200 |
|---|
| 2026.04.13 | ₩96,615 | ₩96,615 | ₩95,594 | ₩95,594 | -1.06% | 700 |
|---|
| 2026.04.10 | ₩95,208 | ₩96,018 | ₩95,208 | ₩96,018 | +0.85% | 500 |
|---|
| 2026.04.09 | ₩97,540 | ₩97,540 | ₩94,860 | ₩94,860 | -2.75% | 1.7천 |
|---|
| 2026.04.08 | ₩93,038 | ₩95,239 | ₩93,038 | ₩95,239 | +2.37% | 900 |
|---|
| 2026.04.07 | ₩98,934 | ₩98,934 | ₩98,585 | ₩98,849 | -0.09% | 800 |
|---|
| 2026.04.06 | ₩100,220 | ₩100,220 | ₩99,669 | ₩99,669 | -0.55% | 200 |
|---|
| 2026.04.02 | ₩98,840 | ₩99,103 | ₩98,371 | ₩99,103 | +0.27% | 1천 |
|---|
| 2026.04.01 | ₩98,505 | ₩98,505 | ₩95,999 | ₩96,693 | -1.84% | 300 |
|---|
| 2026.03.31 | ₩99,697 | ₩100,247 | ₩97,245 | ₩98,337 | -1.36% | 1.7천 |
|---|
| 2026.03.30 | ₩99,630 | ₩100,166 | ₩99,630 | ₩99,735 | +0.10% | 600 |
|---|
| 2026.03.27 | ₩96,883 | ₩97,827 | ₩96,883 | ₩97,827 | +0.97% | 300 |
|---|
| 2026.03.26 | ₩95,610 | ₩96,653 | ₩95,409 | ₩96,653 | +1.09% | 300 |
|---|
| 2026.03.25 | ₩94,297 | ₩94,683 | ₩94,217 | ₩94,683 | +0.41% | 300 |
|---|
| 2026.03.24 | ₩92,341 | ₩93,122 | ₩92,341 | ₩93,122 | +0.85% | 700 |
|---|
| 2026.03.23 | ₩90,237 | ₩90,719 | ₩89,621 | ₩90,546 | +0.34% | 900 |
|---|
| 2026.03.20 | ₩93,909 | ₩93,909 | ₩93,705 | ₩93,705 | -0.22% | 600 |
|---|
| 2026.03.19 | ₩96,079 | ₩96,816 | ₩95,300 | ₩95,300 | -0.81% | 600 |
|---|
| 2026.03.18 | ₩93,359 | ₩93,718 | ₩93,359 | ₩93,718 | +0.38% | 200 |
|---|
| 2026.03.17 | ₩92,019 | ₩92,019 | ₩91,610 | ₩91,610 | -0.44% | 400 |
|---|
| 2026.03.16 | ₩89,956 | ₩90,518 | ₩89,956 | ₩89,984 | +0.03% | 1천 |
|---|
| 2026.03.13 | ₩89,688 | ₩90,609 | ₩89,621 | ₩90,609 | +1.03% | 400 |
|---|
| 2026.03.12 | ₩87,905 | ₩88,815 | ₩87,905 | ₩88,815 | +1.04% | 500 |
|---|
| 2026.03.11 | ₩85,152 | ₩87,112 | ₩85,152 | ₩87,112 | +2.30% | 100 |
|---|
| 2026.03.10 | ₩84,502 | ₩84,850 | ₩83,850 | ₩83,850 | -0.77% | 800 |
|---|
| 2026.03.09 | ₩85,493 | ₩86,270 | ₩84,542 | ₩85,227 | -0.31% | 2.4천 |
|---|
| 2026.03.06 | ₩83,242 | ₩85,114 | ₩83,068 | ₩85,114 | +2.25% | 1.4천 |
|---|
| 2026.03.05 | ₩83,309 | ₩83,309 | ₩82,719 | ₩83,013 | -0.36% | 400 |
|---|
| 2026.03.04 | ₩81,426 | ₩82,009 | ₩81,426 | ₩82,009 | +0.72% | 200 |
|---|
| 2026.03.03 | ₩82,478 | ₩83,054 | ₩82,127 | ₩82,127 | -0.43% | 1.8천 |
|---|
| 2026.03.02 | ₩83,068 | ₩83,069 | ₩81,835 | ₩83,069 | +0.00% | 700 |
|---|
| 2026.02.27 | ₩80,910 | ₩81,343 | ₩80,910 | ₩81,343 | +0.53% | 100 |
|---|
| 2026.02.26 | ₩80,133 | ₩80,294 | ₩79,584 | ₩79,584 | -0.69% | 400 |
|---|
| 2026.02.25 | ₩79,597 | ₩79,718 | ₩79,518 | ₩79,518 | -0.10% | 500 |
|---|
| 2026.02.24 | ₩79,798 | ₩80,168 | ₩79,597 | ₩80,168 | +0.46% | 300 |
|---|
| 2026.02.23 | ₩80,763 | ₩80,763 | ₩80,200 | ₩80,417 | -0.43% | 400 |
|---|
| 2026.02.20 | ₩79,664 | ₩80,013 | ₩79,195 | ₩79,987 | +0.41% | 1.3천 |
|---|
| 2026.02.19 | ₩81,393 | ₩81,393 | ₩80,750 | ₩80,825 | -0.70% | 900 |
|---|
| 2026.02.18 | ₩78,740 | ₩79,972 | ₩78,740 | ₩79,715 | +1.24% | 1.2천 |
|---|
| 2026.02.17 | ₩77,453 | ₩77,453 | ₩77,267 | ₩77,267 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩76,261 | ₩77,048 | ₩76,261 | ₩77,048 | +1.03% | 100 |
|---|
| 2026.02.12 | ₩77,091 | ₩77,091 | ₩76,230 | ₩76,230 | -1.12% | 200 |
|---|
| 2026.02.11 | ₩78,137 | ₩79,698 | ₩78,137 | ₩78,920 | +1.00% | 900 |
|---|
| 2026.02.10 | ₩75,966 | ₩76,113 | ₩74,934 | ₩75,565 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩79,718 | ₩79,990 | ₩79,691 | ₩79,990 | +0.34% | 1.5천 |
|---|
| 2026.02.06 | ₩80,240 | ₩80,240 | ₩79,997 | ₩79,997 | -0.30% | 300 |
|---|
| 2026.02.05 | ₩78,271 | ₩78,648 | ₩78,271 | ₩78,648 | +0.48% | 100 |
|---|
| 2026.02.04 | ₩79,570 | ₩80,239 | ₩79,570 | ₩80,239 | +0.84% | 200 |
|---|
| 2026.02.03 | ₩77,962 | ₩79,179 | ₩77,962 | ₩79,179 | +1.56% | 300 |
|---|
| 2026.02.02 | ₩76,904 | ₩77,185 | ₩76,904 | ₩77,040 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩77,319 | ₩77,405 | ₩77,252 | ₩77,405 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩76,843 | ₩76,843 | ₩76,843 | ₩76,843 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩76,542 | ₩76,542 | ₩76,113 | ₩76,255 | -0.37% | 300 |
|---|
| 2026.01.27 | ₩75,524 | ₩75,939 | ₩75,524 | ₩75,804 | +0.37% | 400 |
|---|
| 2026.01.26 | ₩74,545 | ₩74,939 | ₩74,371 | ₩74,939 | +0.53% | 1.4천 |
|---|
| 2026.01.23 | ₩74,974 | ₩74,974 | ₩74,728 | ₩74,728 | -0.33% | 100 |
|---|
| 2026.01.22 | ₩73,219 | ₩73,219 | ₩73,187 | ₩73,187 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩74,197 | ₩74,787 | ₩73,909 | ₩74,469 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩73,728 | ₩74,612 | ₩72,817 | ₩73,157 | -0.77% | 3.5천 |
|---|
| 2026.01.16 | ₩73,916 | ₩73,916 | ₩73,879 | ₩73,879 | -0.05% | 100 |
|---|
| 2026.01.15 | ₩73,299 | ₩73,393 | ₩73,299 | ₩73,361 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩73,901 | ₩74,773 | ₩73,755 | ₩74,380 | +0.65% | 1.1천 |
|---|
| 2026.01.13 | ₩73,232 | ₩73,688 | ₩72,783 | ₩73,508 | +0.38% | 1.3천 |
|---|
| 2026.01.12 | ₩71,651 | ₩71,717 | ₩70,385 | ₩70,761 | -1.24% | 1.5천 |
|---|
| 2026.01.09 | ₩71,577 | ₩71,704 | ₩71,503 | ₩71,505 | -0.10% | 500 |
|---|
| 2026.01.08 | ₩69,922 | ₩71,142 | ₩69,922 | ₩71,142 | +1.74% | 300 |
|---|
| 2026.01.07 | ₩69,989 | ₩70,110 | ₩69,989 | ₩70,062 | +0.10% | 300 |
|---|
| 2026.01.06 | ₩72,897 | ₩72,897 | ₩71,155 | ₩71,164 | -2.38% | 600 |
|---|
| 2026.01.05 | ₩72,696 | ₩74,510 | ₩72,696 | ₩74,510 | +2.50% | 600 |
|---|
| 2026.01.02 | ₩73,004 | ₩74,261 | ₩72,991 | ₩74,261 | +1.72% | 900 |
|---|
| 2025.12.31 | ₩72,093 | ₩72,093 | ₩72,057 | ₩72,057 | -0.05% | 200 |
|---|
| 2025.12.30 | ₩72,152 | ₩72,242 | ₩72,152 | ₩72,242 | +0.12% | 500 |
|---|
| 2025.12.29 | ₩71,490 | ₩71,490 | ₩71,235 | ₩71,235 | -0.36% | 900 |
|---|
| 2025.12.26 | ₩71,919 | ₩71,919 | ₩70,749 | ₩70,749 | -1.63% | 300 |
|---|
| 2025.12.24 | ₩71,101 | ₩71,101 | ₩71,029 | ₩71,029 | -0.10% | 200 |
|---|
| 2025.12.23 | ₩71,637 | ₩71,637 | ₩71,517 | ₩71,530 | -0.15% | 600 |
|---|
| 2025.12.22 | ₩70,882 | ₩70,882 | ₩70,882 | ₩70,882 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,874 | ₩71,028 | ₩70,874 | ₩70,941 | +0.09% | 1.6천 |
|---|
| 2025.12.18 | ₩71,061 | ₩71,061 | ₩69,587 | ₩69,587 | -2.07% | 1.6천 |
|---|
| 2025.12.17 | ₩72,254 | ₩72,254 | ₩72,002 | ₩72,002 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩70,370 | ₩70,370 | ₩70,370 | ₩70,370 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩74,894 | ₩74,894 | ₩74,184 | ₩74,839 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩74,988 | ₩74,988 | ₩74,896 | ₩74,896 | -0.12% | 100 |
|---|
| 2025.12.11 | ₩75,497 | ₩75,577 | ₩75,257 | ₩75,257 | -0.32% | 700 |
|---|
| 2025.12.10 | ₩75,725 | ₩76,101 | ₩75,725 | ₩76,101 | +0.50% | 100 |
|---|
| 2025.12.09 | ₩75,952 | ₩75,952 | ₩75,861 | ₩75,861 | -0.12% | 100 |
|---|
| 2025.12.08 | ₩76,515 | ₩76,579 | ₩76,180 | ₩76,180 | -0.44% | 500 |
|---|
| 2025.12.05 | ₩81,393 | ₩81,393 | ₩76,274 | ₩76,274 | -6.29% | 300 |
|---|
| 2025.12.04 | ₩78,927 | ₩79,041 | ₩78,927 | ₩79,041 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩79,022 | ₩79,022 | ₩79,022 | ₩79,022 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩78,217 | ₩78,217 | ₩78,056 | ₩78,066 | -0.19% | 200 |
|---|
| 2025.12.01 | ₩78,222 | ₩78,222 | ₩78,222 | ₩78,222 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩77,574 | ₩77,574 | ₩77,547 | ₩77,547 | -0.03% | 300 |
|---|
| 2025.11.26 | ₩77,346 | ₩77,346 | ₩77,051 | ₩77,059 | -0.37% | 200 |
|---|
| 2025.11.25 | ₩77,058 | ₩77,058 | ₩77,058 | ₩77,058 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩77,386 | ₩77,729 | ₩77,386 | ₩77,729 | +0.44% | 300 |
|---|
| 2025.11.21 | ₩77,949 | ₩77,949 | ₩77,855 | ₩77,861 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩78,552 | ₩78,552 | ₩77,469 | ₩77,469 | -1.38% | 200 |
|---|
| 2025.11.19 | ₩77,815 | ₩78,099 | ₩77,815 | ₩78,099 | +0.37% | 200 |
|---|
| 2025.11.18 | ₩77,842 | ₩79,121 | ₩77,788 | ₩79,121 | +1.64% | 500 |
|---|
| 2025.11.17 | ₩78,565 | ₩79,182 | ₩78,565 | ₩78,694 | +0.16% | 400 |
|---|
| 2025.11.14 | ₩78,458 | ₩78,466 | ₩78,378 | ₩78,466 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩77,895 | ₩77,895 | ₩77,410 | ₩77,410 | -0.62% | 300 |
|---|
| 2025.11.12 | ₩78,552 | ₩78,552 | ₩78,324 | ₩78,388 | -0.21% | 200 |
|---|
| 2025.11.11 | ₩79,503 | ₩79,503 | ₩79,292 | ₩79,292 | -0.27% | 400 |
|---|
| 2025.11.10 | ₩77,855 | ₩78,673 | ₩77,547 | ₩78,673 | +1.05% | 300 |
|---|
| 2025.11.07 | ₩77,481 | ₩77,748 | ₩77,239 | ₩77,748 | +0.34% | 1.1천 |
|---|
| 2025.11.06 | ₩76,716 | ₩76,756 | ₩76,403 | ₩76,403 | -0.41% | 400 |
|---|
| 2025.11.05 | ₩76,515 | ₩77,212 | ₩76,515 | ₩76,541 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩76,247 | ₩76,247 | ₩75,684 | ₩75,684 | -0.74% | 700 |
|---|
| 2025.11.03 | ₩74,854 | ₩74,854 | ₩74,521 | ₩74,521 | -0.44% | 400 |
|---|
| 2025.10.31 | ₩74,545 | ₩74,884 | ₩74,545 | ₩74,884 | +0.45% | 200 |
|---|
| 2025.10.30 | ₩75,215 | ₩75,215 | ₩74,200 | ₩74,200 | -1.35% | 300 |
|---|
| 2025.10.29 | ₩74,143 | ₩75,162 | ₩74,143 | ₩74,796 | +0.88% | 500 |
|---|
| 2025.10.28 | ₩72,880 | ₩72,880 | ₩72,880 | ₩72,880 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,299 | ₩73,299 | ₩73,209 | ₩73,209 | -0.12% | 200 |
|---|
| 2025.10.24 | ₩73,607 | ₩73,607 | ₩72,951 | ₩72,951 | -0.89% | 200 |
|---|
| 2025.10.23 | ₩73,701 | ₩73,701 | ₩73,567 | ₩73,692 | -0.01% | 200 |
|---|
| 2025.10.22 | ₩71,222 | ₩72,265 | ₩71,195 | ₩72,265 | +1.46% | 200 |
|---|
| 2025.10.21 | ₩69,866 | ₩69,866 | ₩69,866 | ₩69,866 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩69,812 | ₩69,812 | ₩69,812 | ₩69,812 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩69,365 | ₩69,365 | ₩69,365 | ₩69,365 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,828 | ₩69,895 | ₩68,736 | ₩68,736 | -1.56% | 200 |
|---|
| 2025.10.15 | ₩70,472 | ₩70,485 | ₩70,060 | ₩70,060 | -0.58% | 2.7천 |
|---|
| 2025.10.14 | ₩69,721 | ₩70,418 | ₩69,205 | ₩70,064 | +0.49% | 700 |
|---|
| 2025.10.13 | ₩71,430 | ₩71,443 | ₩71,430 | ₩71,443 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩72,133 | ₩72,133 | ₩70,632 | ₩70,632 | -2.08% | 100 |
|---|