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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩95,291 | ₩99,394 | ₩94,325 | ₩98,441 | +3.31% | 1만 |
| 2026.09.28–2026.10.02 | ₩95,519 | ₩96,176 | ₩92,944 | ₩95,516 | -0.00% | 6.9천 |
| 2026.09.21–2026.09.25 | ₩91,630 | ₩97,249 | ₩90,396 | ₩94,285 | +2.90% | 6천 |
| 2026.09.14–2026.09.18 | ₩97,718 | ₩98,370 | ₩94,227 | ₩94,227 | -3.57% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩94,137 | ₩96,752 | ₩93,702 | ₩96,349 | +2.35% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩90,034 | ₩93,065 | ₩89,042 | ₩91,796 | +1.96% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩91,095 | ₩91,095 | ₩87,486 | ₩88,135 | -3.25% | 6.4천 |
| 2026.08.17–2026.08.21 | ₩88,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,097 |
| ₩88,774 |
| ₩92,943 |
| +4.70% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩87,070 | ₩89,533 | ₩87,070 | ₩89,059 | +2.28% | 1.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩92,662 | ₩92,662 | ₩85,752 | ₩86,310 | -6.86% | 1.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩90,249 | ₩93,624 | ₩87,942 | ₩93,624 | +3.74% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩86,856 | ₩93,145 | ₩86,856 | ₩92,005 | +5.93% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩84,281 | ₩87,341 | ₩84,013 | ₩87,341 | +3.63% | 4천 |
|---|
| 2026.07.06–2026.07.10 | ₩78,783 | ₩82,940 | ₩78,561 | ₩82,189 | +4.32% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩79,749 | ₩79,749 | ₩77,409 | ₩78,780 | -1.21% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩84,165 | ₩84,165 | ₩79,163 | ₩79,163 | -5.94% | 2.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩87,500 | ₩87,500 | ₩82,739 | ₩83,050 | -5.09% | 2.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩92,206 | ₩92,206 | ₩89,176 | ₩89,601 | -2.83% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩90,986 | ₩92,153 | ₩89,837 | ₩90,651 | -0.37% | 1.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩89,055 | ₩89,243 | ₩86,400 | ₩87,438 | -1.82% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,291 | ₩96,787 | ₩92,767 | ₩92,767 | -2.65% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩90,007 | ₩93,606 | ₩89,940 | ₩93,606 | +4.00% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩94,728 | ₩96,444 | ₩88,354 | ₩88,354 | -6.73% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩96,471 | ₩97,128 | ₩94,659 | ₩95,173 | -1.35% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,984 | ₩96,082 | ₩92,732 | ₩95,080 | +2.25% | 6.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩96,685 | ₩98,083 | ₩90,892 | ₩91,976 | -4.87% | 8.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩100,293 | ₩100,293 | ₩93,105 | ₩96,087 | -4.19% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩99,703 | ₩100,319 | ₩96,069 | ₩99,174 | -0.53% | 3.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,302 | ₩97,898 | ₩89,685 | ₩97,898 | +8.41% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩90,021 | ₩96,887 | ₩90,021 | ₩93,773 | +4.17% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩85,555 | ₩90,675 | ₩83,911 | ₩90,675 | +5.98% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩83,128 | ₩85,176 | ₩81,485 | ₩85,176 | +2.46% | 4.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩80,821 | ₩81,402 | ₩79,576 | ₩81,402 | +0.72% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩77,509 | ₩81,452 | ₩77,323 | ₩80,045 | +3.27% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,775 | ₩80,048 | ₩74,988 | ₩77,104 | -3.35% | 3.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩76,959 | ₩80,298 | ₩76,959 | ₩80,054 | +4.02% | 1.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩74,599 | ₩77,461 | ₩74,425 | ₩77,461 | +3.84% | 2.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩73,781 | ₩75,028 | ₩72,869 | ₩74,782 | +1.36% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩71,703 | ₩74,827 | ₩70,436 | ₩73,933 | +3.11% | 4.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩72,749 | ₩74,564 | ₩69,973 | ₩71,557 | -1.64% | 2.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩71,542 | ₩74,315 | ₩71,287 | ₩74,315 | +3.88% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩70,933 | ₩71,971 | ₩70,800 | ₩70,800 | -0.19% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,948 | ₩74,948 | ₩69,638 | ₩70,992 | -5.28% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩76,571 | ₩76,635 | ₩74,951 | ₩74,951 | -2.12% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩78,279 | ₩81,452 | ₩76,329 | ₩76,329 | -2.49% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩77,442 | ₩77,785 | ₩77,107 | ₩77,603 | +0.21% | 900 |
|---|
| 2025.11.17–2025.11.21 | ₩78,622 | ₩79,239 | ₩77,525 | ₩77,917 | -0.90% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩77,912 | ₩79,561 | ₩77,466 | ₩78,523 | +0.78% | 1.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩74,908 | ₩77,804 | ₩74,575 | ₩77,804 | +3.87% | 2.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩73,352 | ₩75,270 | ₩72,932 | ₩74,939 | +2.16% | 1.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩69,863 | ₩73,754 | ₩69,863 | ₩73,003 | +4.50% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩71,481 | ₩71,495 | ₩68,786 | ₩69,415 | -2.89% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩72,185 | ₩72,185 | ₩70,684 | ₩70,684 | -2.08% | 100 |
|---|