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 | ₩95,290 | ₩99,393 | ₩94,325 | ₩98,440 | +3.31% | 1만 |
| 2026.09.28–2026.10.02 | ₩95,518 | ₩96,175 | ₩92,943 | ₩95,515 | -0.00% | 6.9천 |
| 2026.09.21–2026.09.25 | ₩91,629 | ₩97,248 | ₩90,395 | ₩94,284 | +2.90% | 6천 |
| 2026.09.14–2026.09.18 | ₩97,717 | ₩98,369 | ₩94,227 | ₩94,227 | -3.57% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩94,137 | ₩96,752 | ₩93,701 | ₩96,348 | +2.35% | 2.8천 |
| 2026.08.31–2026.09.04 | ₩90,033 | ₩93,064 | ₩89,041 | ₩91,795 | +1.96% | 5.5천 |
| 2026.08.24–2026.08.28 | ₩91,094 | ₩91,094 | ₩87,486 | ₩88,135 | -3.25% | 6.4천 |
| 2026.08.17–2026.08.21 | ₩88,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,097 |
| ₩88,773 |
| ₩92,942 |
| +4.70% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩87,070 | ₩89,532 | ₩87,070 | ₩89,059 | +2.28% | 1.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩92,662 | ₩92,662 | ₩85,752 | ₩86,309 | -6.86% | 1.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩90,248 | ₩93,623 | ₩87,941 | ₩93,623 | +3.74% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩86,855 | ₩93,144 | ₩86,855 | ₩92,005 | +5.93% | 3.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩84,281 | ₩87,341 | ₩84,012 | ₩87,341 | +3.63% | 4천 |
|---|
| 2026.07.06–2026.07.10 | ₩78,783 | ₩82,940 | ₩78,560 | ₩82,189 | +4.32% | 4.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩79,748 | ₩79,748 | ₩77,408 | ₩78,780 | -1.21% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩84,164 | ₩84,164 | ₩79,162 | ₩79,162 | -5.94% | 2.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩87,499 | ₩87,499 | ₩82,738 | ₩83,050 | -5.09% | 2.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩92,206 | ₩92,206 | ₩89,175 | ₩89,600 | -2.83% | 1.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩90,985 | ₩92,152 | ₩89,836 | ₩90,650 | -0.37% | 1.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩89,054 | ₩89,242 | ₩86,399 | ₩87,437 | -1.82% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,290 | ₩96,787 | ₩92,766 | ₩92,766 | -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 | ₩94,727 | ₩96,443 | ₩88,353 | ₩88,353 | -6.73% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩96,470 | ₩97,127 | ₩94,658 | ₩95,172 | -1.35% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,984 | ₩96,081 | ₩92,731 | ₩95,080 | +2.25% | 6.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩96,685 | ₩98,082 | ₩90,892 | ₩91,975 | -4.87% | 8.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩100,292 | ₩100,292 | ₩93,104 | ₩96,087 | -4.19% | 4.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩99,702 | ₩100,319 | ₩96,068 | ₩99,174 | -0.53% | 3.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩90,302 | ₩97,897 | ₩89,685 | ₩97,897 | +8.41% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩90,020 | ₩96,886 | ₩90,020 | ₩93,772 | +4.17% | 2.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩85,555 | ₩90,674 | ₩83,910 | ₩90,674 | +5.98% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩83,127 | ₩85,175 | ₩81,485 | ₩85,175 | +2.46% | 4.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩80,821 | ₩81,402 | ₩79,575 | ₩81,402 | +0.72% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩77,509 | ₩81,451 | ₩77,322 | ₩80,044 | +3.27% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,775 | ₩80,047 | ₩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 | ₩77,460 | ₩74,424 | ₩77,460 | +3.84% | 2.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩73,781 | ₩75,028 | ₩72,869 | ₩74,781 | +1.36% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩71,702 | ₩74,827 | ₩70,435 | ₩73,932 | +3.11% | 4.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩72,748 | ₩74,564 | ₩69,972 | ₩71,556 | -1.64% | 2.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩71,541 | ₩74,314 | ₩71,286 | ₩74,314 | +3.88% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩70,932 | ₩71,970 | ₩70,800 | ₩70,800 | -0.19% | 1.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,947 | ₩74,947 | ₩69,637 | ₩70,991 | -5.28% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩76,570 | ₩76,634 | ₩74,950 | ₩74,950 | -2.12% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩78,278 | ₩81,451 | ₩76,329 | ₩76,329 | -2.49% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩77,442 | ₩77,785 | ₩77,106 | ₩77,603 | +0.21% | 900 |
|---|
| 2025.11.17–2025.11.21 | ₩78,622 | ₩79,239 | ₩77,525 | ₩77,916 | -0.90% | 1.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩77,911 | ₩79,560 | ₩77,466 | ₩78,522 | +0.78% | 1.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩74,907 | ₩77,804 | ₩74,575 | ₩77,804 | +3.87% | 2.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩73,352 | ₩75,269 | ₩72,932 | ₩74,938 | +2.16% | 1.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩69,862 | ₩73,754 | ₩69,862 | ₩73,003 | +4.50% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩71,481 | ₩71,494 | ₩68,786 | ₩69,414 | -2.89% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩72,185 | ₩72,185 | ₩70,683 | ₩70,683 | -2.08% | 100 |
|---|