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 | ₩95,222 | ₩99,322 | ₩94,257 | ₩98,370 | +3.31% | 1만 |
| 2026.09.28–2026.10.02 | ₩95,450 | ₩96,106 | ₩92,877 | ₩95,447 | -0.00% | 6.9천 |
| 2026.09.21–2026.09.25 | ₩91,564 | ₩97,178 | ₩90,331 | ₩94,217 | +2.90% | 6천 |
| 2026.09.14–2026.09.18 | ₩97,647 | ₩98,299 | ₩94,159 | ₩94,159 | -3.57% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩94,069 | ₩96,682 | ₩93,634 | ₩96,279 | +2.35% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩89,969 | ₩92,997 | ₩88,977 | ₩91,730 | +1.96% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩91,029 | ₩91,029 | ₩87,423 | ₩88,071 | -3.25% | 6.4천 |
| 2026.08.17–2026.08.21 | ₩88,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,029 |
| ₩88,709 |
| ₩92,875 |
| +4.70% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩87,007 | ₩89,468 | ₩87,007 | ₩88,995 | +2.28% | 1.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩92,595 | ₩92,595 | ₩85,690 | ₩86,248 | -6.86% | 1.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩90,183 | ₩93,556 | ₩87,879 | ₩93,556 | +3.74% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩86,793 | ₩93,078 | ₩86,793 | ₩91,939 | +5.93% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩84,220 | ₩87,278 | ₩83,952 | ₩87,278 | +3.63% | 4천 |
|---|
| 2026.07.06–2026.07.10 | ₩78,726 | ₩82,880 | ₩78,504 | ₩82,130 | +4.32% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩79,691 | ₩79,691 | ₩77,353 | ₩78,723 | -1.21% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩84,104 | ₩84,104 | ₩79,105 | ₩79,105 | -5.94% | 2.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩87,436 | ₩87,436 | ₩82,679 | ₩82,990 | -5.09% | 2.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩92,140 | ₩92,140 | ₩89,111 | ₩89,536 | -2.83% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩90,920 | ₩92,086 | ₩89,772 | ₩90,585 | -0.37% | 1.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩88,991 | ₩89,178 | ₩86,337 | ₩87,375 | -1.82% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,222 | ₩96,717 | ₩92,700 | ₩92,700 | -2.65% | 8.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩89,942 | ₩93,539 | ₩89,875 | ₩93,539 | +4.00% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩94,659 | ₩96,374 | ₩88,290 | ₩88,290 | -6.73% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩96,401 | ₩97,058 | ₩94,591 | ₩95,104 | -1.35% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,917 | ₩96,012 | ₩92,665 | ₩95,011 | +2.25% | 6.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩96,615 | ₩98,012 | ₩90,827 | ₩91,909 | -4.87% | 8.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩100,220 | ₩100,220 | ₩93,038 | ₩96,018 | -4.19% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩99,630 | ₩100,247 | ₩95,999 | ₩99,103 | -0.53% | 3.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,237 | ₩97,827 | ₩89,621 | ₩97,827 | +8.41% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩89,956 | ₩96,816 | ₩89,956 | ₩93,705 | +4.17% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩85,493 | ₩90,609 | ₩83,850 | ₩90,609 | +5.98% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩83,068 | ₩85,114 | ₩81,426 | ₩85,114 | +2.46% | 4.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩80,763 | ₩81,343 | ₩79,518 | ₩81,343 | +0.72% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩77,453 | ₩81,393 | ₩77,267 | ₩79,987 | +3.27% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,718 | ₩79,990 | ₩74,934 | ₩77,048 | -3.35% | 3.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩76,904 | ₩80,240 | ₩76,904 | ₩79,997 | +4.02% | 1.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩74,545 | ₩77,405 | ₩74,371 | ₩77,405 | +3.84% | 2.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩73,728 | ₩74,974 | ₩72,817 | ₩74,728 | +1.36% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩71,651 | ₩74,773 | ₩70,385 | ₩73,879 | +3.11% | 4.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩72,696 | ₩74,510 | ₩69,922 | ₩71,505 | -1.64% | 2.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩71,490 | ₩74,261 | ₩71,235 | ₩74,261 | +3.88% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩70,882 | ₩71,919 | ₩70,749 | ₩70,749 | -0.19% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,894 | ₩74,894 | ₩69,587 | ₩70,941 | -5.28% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩76,515 | ₩76,579 | ₩74,896 | ₩74,896 | -2.12% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩78,222 | ₩81,393 | ₩76,274 | ₩76,274 | -2.49% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩77,386 | ₩77,729 | ₩77,051 | ₩77,547 | +0.21% | 900 |
|---|
| 2025.11.17–2025.11.21 | ₩78,565 | ₩79,182 | ₩77,469 | ₩77,861 | -0.90% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩77,855 | ₩79,503 | ₩77,410 | ₩78,466 | +0.78% | 1.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩74,854 | ₩77,748 | ₩74,521 | ₩77,748 | +3.87% | 2.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩73,299 | ₩75,215 | ₩72,880 | ₩74,884 | +2.16% | 1.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩69,812 | ₩73,701 | ₩69,812 | ₩72,951 | +4.50% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩71,430 | ₩71,443 | ₩68,736 | ₩69,365 | -2.89% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩72,133 | ₩72,133 | ₩70,632 | ₩70,632 | -2.08% | 100 |
|---|