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 | ₩99,419 | ₩99,419 | ₩98,399 | ₩98,465 | -0.96% | 500 |
| 2026.10.08 | ₩98,574 | ₩99,338 | ₩98,292 | ₩98,837 | +0.27% | 5.1천 |
| 2026.10.07 | ₩97,138 | ₩97,138 | ₩95,301 | ₩95,301 | -1.89% | 1.3천 |
| 2026.10.06 | ₩94,550 | ₩95,891 | ₩94,348 | ₩95,786 | +1.31% | 2.3천 |
| 2026.10.05 | ₩95,314 | ₩95,958 | ₩94,737 | ₩95,450 | +0.14% | 1.1천 |
| 2026.10.02 | ₩94,509 | ₩95,650 | ₩94,509 | ₩95,540 | +1.09% | 1.1천 |
| 2026.10.01 | ₩95,073 | ₩95,369 | ₩94,778 | ₩95,369 | +0.31% | 800 |
| 2026.09.30 | ₩93,195 | ₩94,281 | ₩93,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,027 |
| +0.89% |
| 2천 |
| 2026.09.29 | ₩93,946 | ₩93,946 | ₩92,967 | ₩93,127 | -0.87% | 1.9천 |
|---|
| 2026.09.28 | ₩95,542 | ₩96,199 | ₩94,711 | ₩94,733 | -0.85% | 1.1천 |
|---|
| 2026.09.25 | ₩93,986 | ₩94,335 | ₩93,812 | ₩94,308 | +0.34% | 1.3천 |
|---|
| 2026.09.24 | ₩96,146 | ₩97,273 | ₩94,925 | ₩94,927 | -1.27% | 3.4천 |
|---|
| 2026.09.23 | ₩93,758 | ₩94,995 | ₩93,758 | ₩94,995 | +1.32% | 500 |
|---|
| 2026.09.22 | ₩90,418 | ₩92,176 | ₩90,418 | ₩91,638 | +1.35% | 600 |
|---|
| 2026.09.21 | ₩91,652 | ₩91,652 | ₩91,563 | ₩91,563 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩95,301 | ₩95,301 | ₩94,251 | ₩94,251 | -1.10% | 400 |
|---|
| 2026.09.17 | ₩95,931 | ₩96,201 | ₩95,931 | ₩96,201 | +0.28% | 400 |
|---|
| 2026.09.16 | ₩98,144 | ₩98,144 | ₩95,947 | ₩95,947 | -2.24% | 200 |
|---|
| 2026.09.15 | ₩97,554 | ₩98,394 | ₩97,554 | ₩98,394 | +0.86% | 900 |
|---|
| 2026.09.14 | ₩97,742 | ₩97,809 | ₩95,743 | ₩96,120 | -1.66% | 1.3천 |
|---|
| 2026.09.11 | ₩96,776 | ₩96,776 | ₩95,958 | ₩96,372 | -0.42% | 1.2천 |
|---|
| 2026.09.10 | ₩96,709 | ₩96,709 | ₩95,422 | ₩96,485 | -0.23% | 500 |
|---|
| 2026.09.09 | ₩95,126 | ₩95,412 | ₩94,053 | ₩95,412 | +0.30% | 700 |
|---|
| 2026.09.08 | ₩94,161 | ₩94,161 | ₩93,725 | ₩93,896 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩91,438 | ₩91,819 | ₩91,049 | ₩91,819 | +0.42% | 600 |
|---|
| 2026.09.03 | ₩91,880 | ₩92,135 | ₩91,302 | ₩91,302 | -0.63% | 1.4천 |
|---|
| 2026.09.02 | ₩91,706 | ₩92,111 | ₩91,693 | ₩92,111 | +0.44% | 1.3천 |
|---|
| 2026.09.01 | ₩91,585 | ₩93,088 | ₩91,585 | ₩91,840 | +0.28% | 1천 |
|---|
| 2026.08.31 | ₩90,056 | ₩90,096 | ₩89,064 | ₩89,831 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩87,682 | ₩88,157 | ₩87,535 | ₩88,157 | +0.54% | 4.1천 |
|---|
| 2026.08.27 | ₩88,822 | ₩88,822 | ₩87,508 | ₩88,432 | -0.44% | 500 |
|---|
| 2026.08.26 | ₩88,795 | ₩89,573 | ₩88,632 | ₩88,632 | -0.18% | 1.5천 |
|---|
| 2026.08.25 | ₩89,681 | ₩89,681 | ₩88,326 | ₩89,214 | -0.52% | 200 |
|---|
| 2026.08.24 | ₩91,117 | ₩91,117 | ₩91,117 | ₩91,117 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩93,825 | ₩93,825 | ₩92,966 | ₩92,966 | -0.92% | 400 |
|---|
| 2026.08.20 | ₩93,852 | ₩94,120 | ₩93,450 | ₩93,945 | +0.10% | 3.1천 |
|---|
| 2026.08.19 | ₩91,384 | ₩91,907 | ₩91,050 | ₩91,050 | -0.37% | 700 |
|---|
| 2026.08.18 | ₩90,740 | ₩90,781 | ₩90,740 | ₩90,781 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩88,795 | ₩89,693 | ₩88,795 | ₩89,693 | +1.01% | 300 |
|---|
| 2026.08.14 | ₩89,081 | ₩89,081 | ₩89,081 | ₩89,081 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩88,178 | ₩89,057 | ₩88,178 | ₩89,057 | +1.00% | 400 |
|---|
| 2026.08.12 | ₩88,876 | ₩89,158 | ₩88,876 | ₩89,145 | +0.30% | 400 |
|---|
| 2026.08.11 | ₩89,265 | ₩89,555 | ₩89,265 | ₩89,555 | +0.32% | 600 |
|---|
| 2026.08.10 | ₩87,092 | ₩88,802 | ₩87,092 | ₩88,802 | +1.96% | 300 |
|---|
| 2026.08.07 | ₩86,918 | ₩86,971 | ₩86,287 | ₩86,331 | -0.67% | 300 |
|---|
| 2026.08.06 | ₩86,421 | ₩87,844 | ₩86,421 | ₩87,844 | +1.65% | 200 |
|---|
| 2026.08.05 | ₩88,232 | ₩88,232 | ₩85,773 | ₩85,773 | -2.79% | 300 |
|---|
| 2026.08.04 | ₩88,178 | ₩88,782 | ₩88,024 | ₩88,279 | +0.11% | 700 |
|---|
| 2026.08.03 | ₩92,685 | ₩92,685 | ₩92,174 | ₩92,174 | -0.55% | 300 |
|---|
| 2026.07.31 | ₩92,605 | ₩93,647 | ₩92,605 | ₩93,647 | +1.13% | 200 |
|---|
| 2026.07.30 | ₩91,210 | ₩91,894 | ₩90,740 | ₩91,812 | +0.66% | 1.6천 |
|---|
| 2026.07.29 | ₩88,527 | ₩91,585 | ₩88,527 | ₩90,912 | +2.69% | 1.4천 |
|---|
| 2026.07.28 | ₩89,265 | ₩89,265 | ₩87,964 | ₩87,977 | -1.44% | 900 |
|---|
| 2026.07.27 | ₩90,271 | ₩90,271 | ₩89,259 | ₩89,259 | -1.12% | 400 |
|---|
| 2026.07.24 | ₩92,028 | ₩92,028 | ₩92,028 | ₩92,028 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩93,168 | ₩93,168 | ₩92,272 | ₩92,272 | -0.96% | 300 |
|---|
| 2026.07.22 | ₩90,794 | ₩90,901 | ₩90,606 | ₩90,785 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩89,050 | ₩89,647 | ₩88,728 | ₩89,454 | +0.45% | 1.1천 |
|---|
| 2026.07.20 | ₩86,877 | ₩87,803 | ₩86,877 | ₩87,803 | +1.07% | 1.1천 |
|---|
| 2026.07.17 | ₩87,307 | ₩87,363 | ₩87,307 | ₩87,363 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩85,844 | ₩85,885 | ₩85,496 | ₩85,496 | -0.41% | 700 |
|---|
| 2026.07.15 | ₩86,622 | ₩86,622 | ₩85,523 | ₩85,670 | -1.10% | 1천 |
|---|
| 2026.07.14 | ₩86,542 | ₩87,119 | ₩86,073 | ₩86,813 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩84,302 | ₩85,835 | ₩84,034 | ₩85,835 | +1.82% | 1.2천 |
|---|
| 2026.07.10 | ₩81,418 | ₩82,210 | ₩81,217 | ₩82,210 | +0.97% | 1.3천 |
|---|
| 2026.07.09 | ₩81,740 | ₩81,740 | ₩80,774 | ₩80,927 | -0.99% | 700 |
|---|
| 2026.07.08 | ₩82,961 | ₩82,961 | ₩82,333 | ₩82,333 | -0.76% | 100 |
|---|
| 2026.07.07 | ₩80,654 | ₩81,323 | ₩79,607 | ₩81,323 | +0.83% | 300 |
|---|
| 2026.07.06 | ₩78,803 | ₩78,964 | ₩78,580 | ₩78,580 | -0.28% | 2.2천 |
|---|
| 2026.07.02 | ₩78,072 | ₩78,800 | ₩78,072 | ₩78,800 | +0.93% | 700 |
|---|
| 2026.07.01 | ₩77,428 | ₩77,428 | ₩77,428 | ₩77,428 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩79,373 | ₩79,373 | ₩78,414 | ₩78,414 | -1.21% | 600 |
|---|
| 2026.06.29 | ₩79,768 | ₩79,768 | ₩79,247 | ₩79,247 | -0.65% | 300 |
|---|
| 2026.06.26 | ₩79,607 | ₩79,607 | ₩79,182 | ₩79,182 | -0.53% | 400 |
|---|
| 2026.06.25 | ₩79,755 | ₩80,801 | ₩79,755 | ₩80,654 | +1.13% | 400 |
|---|
| 2026.06.24 | ₩81,686 | ₩81,686 | ₩80,707 | ₩80,707 | -1.20% | 600 |
|---|
| 2026.06.23 | ₩83,417 | ₩83,792 | ₩83,417 | ₩83,725 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩84,185 | ₩84,185 | ₩84,185 | ₩84,185 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩82,800 | ₩83,071 | ₩82,759 | ₩83,071 | +0.33% | 200 |
|---|
| 2026.06.17 | ₩85,670 | ₩85,670 | ₩84,690 | ₩84,690 | -1.14% | 1.3천 |
|---|
| 2026.06.16 | ₩86,569 | ₩86,569 | ₩85,779 | ₩86,035 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩87,521 | ₩87,521 | ₩87,421 | ₩87,421 | -0.11% | 100 |
|---|
| 2026.06.12 | ₩89,976 | ₩90,150 | ₩89,623 | ₩89,623 | -0.39% | 700 |
|---|
| 2026.06.11 | ₩92,015 | ₩92,015 | ₩89,529 | ₩89,529 | -2.70% | 500 |
|---|
| 2026.06.10 | ₩90,713 | ₩90,713 | ₩90,284 | ₩90,587 | -0.14% | 200 |
|---|
| 2026.06.09 | ₩89,198 | ₩89,678 | ₩89,198 | ₩89,678 | +0.54% | 200 |
|---|
| 2026.06.08 | ₩92,229 | ₩92,229 | ₩92,188 | ₩92,188 | -0.05% | 200 |
|---|
| 2026.06.05 | ₩91,947 | ₩92,082 | ₩90,673 | ₩90,673 | -1.39% | 600 |
|---|
| 2026.06.04 | ₩91,022 | ₩92,149 | ₩91,022 | ₩92,141 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩92,176 | ₩92,176 | ₩91,791 | ₩91,791 | -0.42% | 200 |
|---|
| 2026.06.02 | ₩90,699 | ₩90,699 | ₩90,699 | ₩90,699 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩91,009 | ₩91,009 | ₩89,859 | ₩89,859 | -1.26% | 400 |
|---|
| 2026.05.29 | ₩87,159 | ₩88,138 | ₩87,159 | ₩87,459 | +0.34% | 3.3천 |
|---|
| 2026.05.28 | ₩87,722 | ₩87,722 | ₩86,421 | ₩87,164 | -0.64% | 3.3천 |
|---|
| 2026.05.27 | ₩86,703 | ₩87,372 | ₩86,703 | ₩87,372 | +0.77% | 400 |
|---|
| 2026.05.26 | ₩89,077 | ₩89,265 | ₩88,232 | ₩89,265 | +0.21% | 3.9천 |
|---|
| 2026.05.22 | ₩93,383 | ₩93,383 | ₩92,790 | ₩92,790 | -0.63% | 300 |
|---|
| 2026.05.21 | ₩95,904 | ₩95,904 | ₩93,965 | ₩93,965 | -2.02% | 1.1천 |
|---|
| 2026.05.20 | ₩96,682 | ₩96,682 | ₩94,389 | ₩94,580 | -2.17% | 2.8천 |
|---|
| 2026.05.19 | ₩95,663 | ₩96,811 | ₩95,422 | ₩96,811 | +1.20% | 4.1천 |
|---|
| 2026.05.18 | ₩95,314 | ₩95,314 | ₩95,247 | ₩95,247 | -0.07% | 100 |
|---|
| 2026.05.15 | ₩92,927 | ₩93,630 | ₩92,645 | ₩93,630 | +0.76% | 800 |
|---|
| 2026.05.14 | ₩91,304 | ₩91,587 | ₩91,210 | ₩91,587 | +0.31% | 200 |
|---|
| 2026.05.13 | ₩90,633 | ₩90,848 | ₩90,539 | ₩90,791 | +0.17% | 500 |
|---|
| 2026.05.12 | ₩91,237 | ₩91,518 | ₩91,210 | ₩91,359 | +0.13% | 800 |
|---|
| 2026.05.11 | ₩90,029 | ₩90,392 | ₩89,962 | ₩90,392 | +0.40% | 1.9천 |
|---|
| 2026.05.08 | ₩89,198 | ₩89,198 | ₩88,376 | ₩88,376 | -0.92% | 1.1천 |
|---|
| 2026.05.07 | ₩89,962 | ₩90,070 | ₩88,822 | ₩89,897 | -0.07% | 1.5천 |
|---|
| 2026.05.06 | ₩91,384 | ₩91,384 | ₩91,373 | ₩91,373 | -0.01% | 800 |
|---|
| 2026.05.05 | ₩94,764 | ₩96,052 | ₩94,550 | ₩95,570 | +0.85% | 800 |
|---|
| 2026.05.04 | ₩94,751 | ₩96,468 | ₩94,550 | ₩96,387 | +1.73% | 1.2천 |
|---|
| 2026.05.01 | ₩95,033 | ₩95,354 | ₩95,006 | ₩95,196 | +0.17% | 900 |
|---|
| 2026.04.30 | ₩96,132 | ₩97,152 | ₩96,132 | ₩96,936 | +0.84% | 400 |
|---|
| 2026.04.29 | ₩96,065 | ₩96,535 | ₩95,891 | ₩96,535 | +0.49% | 4천 |
|---|
| 2026.04.28 | ₩95,663 | ₩95,985 | ₩95,261 | ₩95,403 | -0.27% | 4.2천 |
|---|
| 2026.04.27 | ₩96,495 | ₩96,495 | ₩94,682 | ₩94,682 | -1.88% | 3.7천 |
|---|
| 2026.04.24 | ₩95,368 | ₩95,368 | ₩94,898 | ₩95,104 | -0.28% | 3.7천 |
|---|
| 2026.04.23 | ₩95,408 | ₩95,998 | ₩95,153 | ₩95,790 | +0.40% | 2.5천 |
|---|
| 2026.04.22 | ₩96,106 | ₩96,106 | ₩95,529 | ₩95,659 | -0.46% | 300 |
|---|
| 2026.04.21 | ₩93,544 | ₩94,991 | ₩93,544 | ₩94,991 | +1.55% | 100 |
|---|
| 2026.04.20 | ₩93,007 | ₩93,007 | ₩92,755 | ₩92,755 | -0.27% | 300 |
|---|
| 2026.04.17 | ₩90,915 | ₩91,998 | ₩90,915 | ₩91,998 | +1.19% | 4.6천 |
|---|
| 2026.04.16 | ₩95,435 | ₩98,107 | ₩95,435 | ₩98,107 | +2.80% | 400 |
|---|
| 2026.04.15 | ₩94,335 | ₩94,657 | ₩94,335 | ₩94,563 | +0.24% | 2.2천 |
|---|
| 2026.04.14 | ₩94,496 | ₩94,728 | ₩94,362 | ₩94,728 | +0.25% | 200 |
|---|
| 2026.04.13 | ₩96,709 | ₩96,709 | ₩95,687 | ₩95,687 | -1.06% | 700 |
|---|
| 2026.04.10 | ₩95,301 | ₩96,111 | ₩95,301 | ₩96,111 | +0.85% | 500 |
|---|
| 2026.04.09 | ₩97,635 | ₩97,635 | ₩94,952 | ₩94,952 | -2.75% | 1.7천 |
|---|
| 2026.04.08 | ₩93,128 | ₩95,332 | ₩93,128 | ₩95,332 | +2.37% | 900 |
|---|
| 2026.04.07 | ₩99,030 | ₩99,030 | ₩98,681 | ₩98,945 | -0.09% | 800 |
|---|
| 2026.04.06 | ₩100,317 | ₩100,317 | ₩99,766 | ₩99,766 | -0.55% | 200 |
|---|
| 2026.04.02 | ₩98,936 | ₩99,199 | ₩98,466 | ₩99,199 | +0.27% | 1천 |
|---|
| 2026.04.01 | ₩98,600 | ₩98,600 | ₩96,092 | ₩96,787 | -1.84% | 300 |
|---|
| 2026.03.31 | ₩99,794 | ₩100,344 | ₩97,340 | ₩98,433 | -1.36% | 1.7천 |
|---|
| 2026.03.30 | ₩99,727 | ₩100,264 | ₩99,727 | ₩99,832 | +0.10% | 600 |
|---|
| 2026.03.27 | ₩96,977 | ₩97,922 | ₩96,977 | ₩97,922 | +0.97% | 300 |
|---|
| 2026.03.26 | ₩95,703 | ₩96,747 | ₩95,502 | ₩96,747 | +1.09% | 300 |
|---|
| 2026.03.25 | ₩94,389 | ₩94,775 | ₩94,308 | ₩94,775 | +0.41% | 300 |
|---|
| 2026.03.24 | ₩92,430 | ₩93,212 | ₩92,430 | ₩93,212 | +0.85% | 700 |
|---|
| 2026.03.23 | ₩90,324 | ₩90,807 | ₩89,707 | ₩90,634 | +0.34% | 900 |
|---|
| 2026.03.20 | ₩94,000 | ₩94,000 | ₩93,796 | ₩93,796 | -0.22% | 600 |
|---|
| 2026.03.19 | ₩96,173 | ₩96,910 | ₩95,392 | ₩95,392 | -0.81% | 600 |
|---|
| 2026.03.18 | ₩93,450 | ₩93,809 | ₩93,450 | ₩93,809 | +0.38% | 200 |
|---|
| 2026.03.17 | ₩92,108 | ₩92,108 | ₩91,699 | ₩91,699 | -0.44% | 400 |
|---|
| 2026.03.16 | ₩90,043 | ₩90,606 | ₩90,043 | ₩90,071 | +0.03% | 1천 |
|---|
| 2026.03.13 | ₩89,775 | ₩90,697 | ₩89,707 | ₩90,697 | +1.03% | 400 |
|---|
| 2026.03.12 | ₩87,991 | ₩88,901 | ₩87,991 | ₩88,901 | +1.04% | 500 |
|---|
| 2026.03.11 | ₩85,234 | ₩87,197 | ₩85,234 | ₩87,197 | +2.30% | 100 |
|---|
| 2026.03.10 | ₩84,584 | ₩84,932 | ₩83,932 | ₩83,932 | -0.77% | 800 |
|---|
| 2026.03.09 | ₩85,576 | ₩86,354 | ₩84,624 | ₩85,309 | -0.31% | 2.4천 |
|---|
| 2026.03.06 | ₩83,323 | ₩85,197 | ₩83,148 | ₩85,197 | +2.25% | 1.4천 |
|---|
| 2026.03.05 | ₩83,390 | ₩83,390 | ₩82,800 | ₩83,093 | -0.36% | 400 |
|---|
| 2026.03.04 | ₩81,505 | ₩82,089 | ₩81,505 | ₩82,089 | +0.72% | 200 |
|---|
| 2026.03.03 | ₩82,558 | ₩83,135 | ₩82,207 | ₩82,207 | -0.43% | 1.8천 |
|---|
| 2026.03.02 | ₩83,148 | ₩83,150 | ₩81,914 | ₩83,150 | +0.00% | 700 |
|---|
| 2026.02.27 | ₩80,989 | ₩81,422 | ₩80,989 | ₩81,422 | +0.53% | 100 |
|---|
| 2026.02.26 | ₩80,211 | ₩80,372 | ₩79,661 | ₩79,661 | -0.69% | 400 |
|---|
| 2026.02.25 | ₩79,674 | ₩79,795 | ₩79,595 | ₩79,595 | -0.10% | 500 |
|---|
| 2026.02.24 | ₩79,876 | ₩80,246 | ₩79,674 | ₩80,246 | +0.46% | 300 |
|---|
| 2026.02.23 | ₩80,841 | ₩80,841 | ₩80,278 | ₩80,495 | -0.43% | 400 |
|---|
| 2026.02.20 | ₩79,741 | ₩80,090 | ₩79,272 | ₩80,065 | +0.41% | 1.3천 |
|---|
| 2026.02.19 | ₩81,472 | ₩81,472 | ₩80,828 | ₩80,903 | -0.70% | 900 |
|---|
| 2026.02.18 | ₩78,816 | ₩80,050 | ₩78,816 | ₩79,792 | +1.24% | 1.2천 |
|---|
| 2026.02.17 | ₩77,528 | ₩77,528 | ₩77,342 | ₩77,342 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩76,335 | ₩77,123 | ₩76,335 | ₩77,123 | +1.03% | 100 |
|---|
| 2026.02.12 | ₩77,166 | ₩77,166 | ₩76,304 | ₩76,304 | -1.12% | 200 |
|---|
| 2026.02.11 | ₩78,212 | ₩79,775 | ₩78,212 | ₩78,997 | +1.00% | 900 |
|---|
| 2026.02.10 | ₩76,039 | ₩76,187 | ₩75,007 | ₩75,638 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩79,795 | ₩80,067 | ₩79,768 | ₩80,067 | +0.34% | 1.5천 |
|---|
| 2026.02.06 | ₩80,318 | ₩80,318 | ₩80,074 | ₩80,074 | -0.30% | 300 |
|---|
| 2026.02.05 | ₩78,347 | ₩78,725 | ₩78,347 | ₩78,725 | +0.48% | 100 |
|---|
| 2026.02.04 | ₩79,648 | ₩80,317 | ₩79,648 | ₩80,317 | +0.84% | 200 |
|---|
| 2026.02.03 | ₩78,038 | ₩79,256 | ₩78,038 | ₩79,256 | +1.56% | 300 |
|---|
| 2026.02.02 | ₩76,978 | ₩77,260 | ₩76,978 | ₩77,115 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩77,394 | ₩77,480 | ₩77,327 | ₩77,480 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩76,918 | ₩76,918 | ₩76,918 | ₩76,918 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩76,616 | ₩76,616 | ₩76,187 | ₩76,329 | -0.37% | 300 |
|---|
| 2026.01.27 | ₩75,597 | ₩76,013 | ₩75,597 | ₩75,877 | +0.37% | 400 |
|---|
| 2026.01.26 | ₩74,618 | ₩75,012 | ₩74,443 | ₩75,012 | +0.53% | 1.4천 |
|---|
| 2026.01.23 | ₩75,047 | ₩75,047 | ₩74,800 | ₩74,800 | -0.33% | 100 |
|---|
| 2026.01.22 | ₩73,290 | ₩73,290 | ₩73,258 | ₩73,258 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩74,269 | ₩74,859 | ₩73,981 | ₩74,541 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩73,799 | ₩74,685 | ₩72,887 | ₩73,228 | -0.77% | 3.5천 |
|---|
| 2026.01.16 | ₩73,987 | ₩73,987 | ₩73,951 | ₩73,951 | -0.05% | 100 |
|---|
| 2026.01.15 | ₩73,370 | ₩73,464 | ₩73,370 | ₩73,432 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩73,972 | ₩74,846 | ₩73,826 | ₩74,453 | +0.65% | 1.1천 |
|---|
| 2026.01.13 | ₩73,303 | ₩73,759 | ₩72,854 | ₩73,579 | +0.38% | 1.3천 |
|---|
| 2026.01.12 | ₩71,720 | ₩71,786 | ₩70,453 | ₩70,830 | -1.24% | 1.5천 |
|---|
| 2026.01.09 | ₩71,647 | ₩71,774 | ₩71,573 | ₩71,574 | -0.10% | 500 |
|---|
| 2026.01.08 | ₩69,990 | ₩71,211 | ₩69,990 | ₩71,211 | +1.74% | 300 |
|---|
| 2026.01.07 | ₩70,057 | ₩70,178 | ₩70,057 | ₩70,130 | +0.10% | 300 |
|---|
| 2026.01.06 | ₩72,968 | ₩72,968 | ₩71,224 | ₩71,233 | -2.38% | 600 |
|---|
| 2026.01.05 | ₩72,767 | ₩74,583 | ₩72,767 | ₩74,583 | +2.50% | 600 |
|---|
| 2026.01.02 | ₩73,075 | ₩74,333 | ₩73,062 | ₩74,333 | +1.72% | 900 |
|---|
| 2025.12.31 | ₩72,163 | ₩72,163 | ₩72,127 | ₩72,127 | -0.05% | 200 |
|---|
| 2025.12.30 | ₩72,222 | ₩72,312 | ₩72,222 | ₩72,312 | +0.12% | 500 |
|---|
| 2025.12.29 | ₩71,559 | ₩71,559 | ₩71,305 | ₩71,305 | -0.36% | 900 |
|---|
| 2025.12.26 | ₩71,989 | ₩71,989 | ₩70,818 | ₩70,818 | -1.63% | 300 |
|---|
| 2025.12.24 | ₩71,170 | ₩71,170 | ₩71,098 | ₩71,098 | -0.10% | 200 |
|---|
| 2025.12.23 | ₩71,707 | ₩71,707 | ₩71,586 | ₩71,600 | -0.15% | 600 |
|---|
| 2025.12.22 | ₩70,950 | ₩70,950 | ₩70,950 | ₩70,950 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,942 | ₩71,097 | ₩70,942 | ₩71,009 | +0.09% | 1.6천 |
|---|
| 2025.12.18 | ₩71,130 | ₩71,130 | ₩69,655 | ₩69,655 | -2.07% | 1.6천 |
|---|
| 2025.12.17 | ₩72,324 | ₩72,324 | ₩72,072 | ₩72,072 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩70,438 | ₩70,438 | ₩70,438 | ₩70,438 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩74,966 | ₩74,966 | ₩74,255 | ₩74,911 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩75,060 | ₩75,060 | ₩74,969 | ₩74,969 | -0.12% | 100 |
|---|
| 2025.12.11 | ₩75,570 | ₩75,650 | ₩75,330 | ₩75,330 | -0.32% | 700 |
|---|
| 2025.12.10 | ₩75,798 | ₩76,175 | ₩75,798 | ₩76,175 | +0.50% | 100 |
|---|
| 2025.12.09 | ₩76,026 | ₩76,026 | ₩75,935 | ₩75,935 | -0.12% | 100 |
|---|
| 2025.12.08 | ₩76,589 | ₩76,654 | ₩76,254 | ₩76,254 | -0.44% | 500 |
|---|
| 2025.12.05 | ₩81,472 | ₩81,472 | ₩76,348 | ₩76,348 | -6.29% | 300 |
|---|
| 2025.12.04 | ₩79,004 | ₩79,118 | ₩79,004 | ₩79,118 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩79,099 | ₩79,099 | ₩79,099 | ₩79,099 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩78,293 | ₩78,293 | ₩78,132 | ₩78,141 | -0.19% | 200 |
|---|
| 2025.12.01 | ₩78,298 | ₩78,298 | ₩78,298 | ₩78,298 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩77,649 | ₩77,649 | ₩77,622 | ₩77,622 | -0.03% | 300 |
|---|
| 2025.11.26 | ₩77,421 | ₩77,421 | ₩77,126 | ₩77,134 | -0.37% | 200 |
|---|
| 2025.11.25 | ₩77,133 | ₩77,133 | ₩77,133 | ₩77,133 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩77,461 | ₩77,805 | ₩77,461 | ₩77,805 | +0.44% | 300 |
|---|
| 2025.11.21 | ₩78,025 | ₩78,025 | ₩77,931 | ₩77,936 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩78,628 | ₩78,628 | ₩77,544 | ₩77,544 | -1.38% | 200 |
|---|
| 2025.11.19 | ₩77,890 | ₩78,175 | ₩77,890 | ₩78,175 | +0.37% | 200 |
|---|
| 2025.11.18 | ₩77,917 | ₩79,198 | ₩77,864 | ₩79,198 | +1.64% | 500 |
|---|
| 2025.11.17 | ₩78,642 | ₩79,259 | ₩78,642 | ₩78,770 | +0.16% | 400 |
|---|
| 2025.11.14 | ₩78,534 | ₩78,542 | ₩78,454 | ₩78,542 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩77,971 | ₩77,971 | ₩77,485 | ₩77,485 | -0.62% | 300 |
|---|
| 2025.11.12 | ₩78,628 | ₩78,628 | ₩78,400 | ₩78,465 | -0.21% | 200 |
|---|
| 2025.11.11 | ₩79,581 | ₩79,581 | ₩79,369 | ₩79,369 | -0.27% | 400 |
|---|
| 2025.11.10 | ₩77,931 | ₩78,749 | ₩77,622 | ₩78,749 | +1.05% | 300 |
|---|
| 2025.11.07 | ₩77,556 | ₩77,823 | ₩77,314 | ₩77,823 | +0.34% | 1.1천 |
|---|
| 2025.11.06 | ₩76,791 | ₩76,831 | ₩76,477 | ₩76,477 | -0.41% | 400 |
|---|
| 2025.11.05 | ₩76,589 | ₩77,287 | ₩76,589 | ₩76,615 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩76,321 | ₩76,321 | ₩75,758 | ₩75,758 | -0.74% | 700 |
|---|
| 2025.11.03 | ₩74,926 | ₩74,926 | ₩74,593 | ₩74,593 | -0.44% | 400 |
|---|
| 2025.10.31 | ₩74,618 | ₩74,957 | ₩74,618 | ₩74,957 | +0.45% | 200 |
|---|
| 2025.10.30 | ₩75,288 | ₩75,288 | ₩74,272 | ₩74,272 | -1.35% | 300 |
|---|
| 2025.10.29 | ₩74,215 | ₩75,235 | ₩74,215 | ₩74,868 | +0.88% | 500 |
|---|
| 2025.10.28 | ₩72,950 | ₩72,950 | ₩72,950 | ₩72,950 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,370 | ₩73,370 | ₩73,280 | ₩73,280 | -0.12% | 200 |
|---|
| 2025.10.24 | ₩73,679 | ₩73,679 | ₩73,021 | ₩73,021 | -0.89% | 200 |
|---|
| 2025.10.23 | ₩73,773 | ₩73,773 | ₩73,638 | ₩73,763 | -0.01% | 200 |
|---|
| 2025.10.22 | ₩71,291 | ₩72,335 | ₩71,264 | ₩72,335 | +1.46% | 200 |
|---|
| 2025.10.21 | ₩69,934 | ₩69,934 | ₩69,934 | ₩69,934 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩69,880 | ₩69,880 | ₩69,880 | ₩69,880 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩69,432 | ₩69,432 | ₩69,432 | ₩69,432 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,896 | ₩69,963 | ₩68,803 | ₩68,803 | -1.56% | 200 |
|---|
| 2025.10.15 | ₩70,540 | ₩70,553 | ₩70,128 | ₩70,128 | -0.58% | 2.7천 |
|---|
| 2025.10.14 | ₩69,789 | ₩70,486 | ₩69,272 | ₩70,132 | +0.49% | 700 |
|---|
| 2025.10.13 | ₩71,499 | ₩71,512 | ₩71,499 | ₩71,512 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩72,203 | ₩72,203 | ₩70,701 | ₩70,701 | -2.08% | 100 |
|---|