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 | ₩99,402 | ₩99,402 | ₩98,383 | ₩98,449 | -0.96% | 500 |
| 2026.10.08 | ₩98,557 | ₩99,322 | ₩98,276 | ₩98,820 | +0.27% | 5.1천 |
| 2026.10.07 | ₩97,122 | ₩97,122 | ₩95,285 | ₩95,285 | -1.89% | 1.3천 |
| 2026.10.06 | ₩94,534 | ₩95,875 | ₩94,333 | ₩95,771 | +1.31% | 2.3천 |
| 2026.10.05 | ₩95,299 | ₩95,942 | ₩94,722 | ₩95,434 | +0.14% | 1.1천 |
| 2026.10.02 | ₩94,494 | ₩95,634 | ₩94,494 | ₩95,524 | +1.09% | 1.1천 |
| 2026.10.01 | ₩95,057 | ₩95,354 | ₩94,762 | ₩95,354 | +0.31% | 800 |
| 2026.09.30 | ₩93,180 | ₩94,266 | ₩93,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,011 |
| +0.89% |
| 2천 |
| 2026.09.29 | ₩93,931 | ₩93,931 | ₩92,952 | ₩93,111 | -0.87% | 1.9천 |
|---|
| 2026.09.28 | ₩95,527 | ₩96,184 | ₩94,695 | ₩94,718 | -0.85% | 1.1천 |
|---|
| 2026.09.25 | ₩93,971 | ₩94,320 | ₩93,797 | ₩94,293 | +0.34% | 1.3천 |
|---|
| 2026.09.24 | ₩96,130 | ₩97,257 | ₩94,910 | ₩94,911 | -1.27% | 3.4천 |
|---|
| 2026.09.23 | ₩93,743 | ₩94,979 | ₩93,743 | ₩94,979 | +1.32% | 500 |
|---|
| 2026.09.22 | ₩90,404 | ₩92,160 | ₩90,404 | ₩91,623 | +1.35% | 600 |
|---|
| 2026.09.21 | ₩91,637 | ₩91,637 | ₩91,548 | ₩91,548 | -0.10% | 200 |
|---|
| 2026.09.18 | ₩95,285 | ₩95,285 | ₩94,235 | ₩94,235 | -1.10% | 400 |
|---|
| 2026.09.17 | ₩95,915 | ₩96,185 | ₩95,915 | ₩96,185 | +0.28% | 400 |
|---|
| 2026.09.16 | ₩98,128 | ₩98,128 | ₩95,932 | ₩95,932 | -2.24% | 200 |
|---|
| 2026.09.15 | ₩97,538 | ₩98,378 | ₩97,538 | ₩98,378 | +0.86% | 900 |
|---|
| 2026.09.14 | ₩97,726 | ₩97,793 | ₩95,728 | ₩96,105 | -1.66% | 1.3천 |
|---|
| 2026.09.11 | ₩96,760 | ₩96,760 | ₩95,942 | ₩96,357 | -0.42% | 1.2천 |
|---|
| 2026.09.10 | ₩96,693 | ₩96,693 | ₩95,406 | ₩96,469 | -0.23% | 500 |
|---|
| 2026.09.09 | ₩95,111 | ₩95,396 | ₩94,038 | ₩95,396 | +0.30% | 700 |
|---|
| 2026.09.08 | ₩94,145 | ₩94,145 | ₩93,709 | ₩93,881 | -0.28% | 400 |
|---|
| 2026.09.04 | ₩91,423 | ₩91,804 | ₩91,034 | ₩91,804 | +0.42% | 600 |
|---|
| 2026.09.03 | ₩91,865 | ₩92,120 | ₩91,287 | ₩91,287 | -0.63% | 1.4천 |
|---|
| 2026.09.02 | ₩91,691 | ₩92,096 | ₩91,678 | ₩92,096 | +0.44% | 1.3천 |
|---|
| 2026.09.01 | ₩91,570 | ₩93,072 | ₩91,570 | ₩91,825 | +0.28% | 1천 |
|---|
| 2026.08.31 | ₩90,041 | ₩90,082 | ₩89,049 | ₩89,816 | -0.25% | 1.2천 |
|---|
| 2026.08.28 | ₩87,668 | ₩88,142 | ₩87,520 | ₩88,142 | +0.54% | 4.1천 |
|---|
| 2026.08.27 | ₩88,808 | ₩88,808 | ₩87,493 | ₩88,417 | -0.44% | 500 |
|---|
| 2026.08.26 | ₩88,781 | ₩89,559 | ₩88,617 | ₩88,617 | -0.18% | 1.5천 |
|---|
| 2026.08.25 | ₩89,666 | ₩89,666 | ₩88,311 | ₩89,199 | -0.52% | 200 |
|---|
| 2026.08.24 | ₩91,102 | ₩91,102 | ₩91,102 | ₩91,102 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩93,810 | ₩93,810 | ₩92,950 | ₩92,950 | -0.92% | 400 |
|---|
| 2026.08.20 | ₩93,837 | ₩94,105 | ₩93,434 | ₩93,929 | +0.10% | 3.1천 |
|---|
| 2026.08.19 | ₩91,369 | ₩91,892 | ₩91,035 | ₩91,035 | -0.37% | 700 |
|---|
| 2026.08.18 | ₩90,725 | ₩90,766 | ₩90,725 | ₩90,766 | +0.04% | 200 |
|---|
| 2026.08.17 | ₩88,781 | ₩89,678 | ₩88,781 | ₩89,678 | +1.01% | 300 |
|---|
| 2026.08.14 | ₩89,066 | ₩89,066 | ₩89,066 | ₩89,066 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩88,164 | ₩89,042 | ₩88,164 | ₩89,042 | +1.00% | 400 |
|---|
| 2026.08.12 | ₩88,861 | ₩89,143 | ₩88,861 | ₩89,131 | +0.30% | 400 |
|---|
| 2026.08.11 | ₩89,250 | ₩89,540 | ₩89,250 | ₩89,540 | +0.32% | 600 |
|---|
| 2026.08.10 | ₩87,078 | ₩88,788 | ₩87,078 | ₩88,788 | +1.96% | 300 |
|---|
| 2026.08.07 | ₩86,903 | ₩86,957 | ₩86,273 | ₩86,317 | -0.67% | 300 |
|---|
| 2026.08.06 | ₩86,407 | ₩87,830 | ₩86,407 | ₩87,830 | +1.65% | 200 |
|---|
| 2026.08.05 | ₩88,218 | ₩88,218 | ₩85,759 | ₩85,759 | -2.79% | 300 |
|---|
| 2026.08.04 | ₩88,164 | ₩88,767 | ₩88,010 | ₩88,264 | +0.11% | 700 |
|---|
| 2026.08.03 | ₩92,670 | ₩92,670 | ₩92,159 | ₩92,159 | -0.55% | 300 |
|---|
| 2026.07.31 | ₩92,590 | ₩93,632 | ₩92,590 | ₩93,632 | +1.13% | 200 |
|---|
| 2026.07.30 | ₩91,195 | ₩91,879 | ₩90,725 | ₩91,797 | +0.66% | 1.6천 |
|---|
| 2026.07.29 | ₩88,513 | ₩91,570 | ₩88,513 | ₩90,897 | +2.69% | 1.4천 |
|---|
| 2026.07.28 | ₩89,250 | ₩89,250 | ₩87,949 | ₩87,963 | -1.44% | 900 |
|---|
| 2026.07.27 | ₩90,256 | ₩90,256 | ₩89,245 | ₩89,245 | -1.12% | 400 |
|---|
| 2026.07.24 | ₩92,013 | ₩92,013 | ₩92,013 | ₩92,013 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩93,153 | ₩93,153 | ₩92,257 | ₩92,257 | -0.96% | 300 |
|---|
| 2026.07.22 | ₩90,779 | ₩90,886 | ₩90,591 | ₩90,770 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩89,036 | ₩89,632 | ₩88,714 | ₩89,439 | +0.45% | 1.1천 |
|---|
| 2026.07.20 | ₩86,863 | ₩87,788 | ₩86,863 | ₩87,788 | +1.07% | 1.1천 |
|---|
| 2026.07.17 | ₩87,292 | ₩87,349 | ₩87,292 | ₩87,349 | +0.06% | 300 |
|---|
| 2026.07.16 | ₩85,830 | ₩85,871 | ₩85,482 | ₩85,482 | -0.41% | 700 |
|---|
| 2026.07.15 | ₩86,608 | ₩86,608 | ₩85,509 | ₩85,656 | -1.10% | 1천 |
|---|
| 2026.07.14 | ₩86,528 | ₩87,104 | ₩86,058 | ₩86,799 | +0.31% | 800 |
|---|
| 2026.07.13 | ₩84,288 | ₩85,821 | ₩84,020 | ₩85,821 | +1.82% | 1.2천 |
|---|
| 2026.07.10 | ₩81,405 | ₩82,196 | ₩81,204 | ₩82,196 | +0.97% | 1.3천 |
|---|
| 2026.07.09 | ₩81,727 | ₩81,727 | ₩80,761 | ₩80,914 | -0.99% | 700 |
|---|
| 2026.07.08 | ₩82,947 | ₩82,947 | ₩82,319 | ₩82,319 | -0.76% | 100 |
|---|
| 2026.07.07 | ₩80,640 | ₩81,310 | ₩79,594 | ₩81,310 | +0.83% | 300 |
|---|
| 2026.07.06 | ₩78,790 | ₩78,951 | ₩78,567 | ₩78,567 | -0.28% | 2.2천 |
|---|
| 2026.07.02 | ₩78,059 | ₩78,787 | ₩78,059 | ₩78,787 | +0.93% | 700 |
|---|
| 2026.07.01 | ₩77,415 | ₩77,415 | ₩77,415 | ₩77,415 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩79,360 | ₩79,360 | ₩78,401 | ₩78,401 | -1.21% | 600 |
|---|
| 2026.06.29 | ₩79,755 | ₩79,755 | ₩79,234 | ₩79,234 | -0.65% | 300 |
|---|
| 2026.06.26 | ₩79,594 | ₩79,594 | ₩79,169 | ₩79,169 | -0.53% | 400 |
|---|
| 2026.06.25 | ₩79,742 | ₩80,788 | ₩79,742 | ₩80,640 | +1.13% | 400 |
|---|
| 2026.06.24 | ₩81,673 | ₩81,673 | ₩80,694 | ₩80,694 | -1.20% | 600 |
|---|
| 2026.06.23 | ₩83,403 | ₩83,779 | ₩83,403 | ₩83,711 | +0.37% | 600 |
|---|
| 2026.06.22 | ₩84,171 | ₩84,171 | ₩84,171 | ₩84,171 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩82,786 | ₩83,057 | ₩82,746 | ₩83,057 | +0.33% | 200 |
|---|
| 2026.06.17 | ₩85,656 | ₩85,656 | ₩84,676 | ₩84,676 | -1.14% | 1.3천 |
|---|
| 2026.06.16 | ₩86,555 | ₩86,555 | ₩85,765 | ₩86,021 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩87,507 | ₩87,507 | ₩87,406 | ₩87,406 | -0.11% | 100 |
|---|
| 2026.06.12 | ₩89,961 | ₩90,135 | ₩89,608 | ₩89,608 | -0.39% | 700 |
|---|
| 2026.06.11 | ₩91,999 | ₩91,999 | ₩89,514 | ₩89,514 | -2.70% | 500 |
|---|
| 2026.06.10 | ₩90,699 | ₩90,699 | ₩90,269 | ₩90,573 | -0.14% | 200 |
|---|
| 2026.06.09 | ₩89,183 | ₩89,663 | ₩89,183 | ₩89,663 | +0.54% | 200 |
|---|
| 2026.06.08 | ₩92,214 | ₩92,214 | ₩92,172 | ₩92,172 | -0.05% | 200 |
|---|
| 2026.06.05 | ₩91,932 | ₩92,067 | ₩90,658 | ₩90,658 | -1.39% | 600 |
|---|
| 2026.06.04 | ₩91,007 | ₩92,134 | ₩91,007 | ₩92,126 | +1.23% | 500 |
|---|
| 2026.06.03 | ₩92,160 | ₩92,160 | ₩91,775 | ₩91,775 | -0.42% | 200 |
|---|
| 2026.06.02 | ₩90,684 | ₩90,684 | ₩90,684 | ₩90,684 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩90,994 | ₩90,994 | ₩89,844 | ₩89,844 | -1.26% | 400 |
|---|
| 2026.05.29 | ₩87,145 | ₩88,124 | ₩87,145 | ₩87,445 | +0.34% | 3.3천 |
|---|
| 2026.05.28 | ₩87,708 | ₩87,708 | ₩86,407 | ₩87,150 | -0.64% | 3.3천 |
|---|
| 2026.05.27 | ₩86,689 | ₩87,358 | ₩86,689 | ₩87,358 | +0.77% | 400 |
|---|
| 2026.05.26 | ₩89,062 | ₩89,250 | ₩88,218 | ₩89,250 | +0.21% | 3.9천 |
|---|
| 2026.05.22 | ₩93,367 | ₩93,367 | ₩92,775 | ₩92,775 | -0.63% | 300 |
|---|
| 2026.05.21 | ₩95,889 | ₩95,889 | ₩93,949 | ₩93,949 | -2.02% | 1.1천 |
|---|
| 2026.05.20 | ₩96,666 | ₩96,666 | ₩94,373 | ₩94,565 | -2.17% | 2.8천 |
|---|
| 2026.05.19 | ₩95,647 | ₩96,795 | ₩95,406 | ₩96,795 | +1.20% | 4.1천 |
|---|
| 2026.05.18 | ₩95,299 | ₩95,299 | ₩95,232 | ₩95,232 | -0.07% | 100 |
|---|
| 2026.05.15 | ₩92,911 | ₩93,614 | ₩92,630 | ₩93,614 | +0.76% | 800 |
|---|
| 2026.05.14 | ₩91,289 | ₩91,572 | ₩91,195 | ₩91,572 | +0.31% | 200 |
|---|
| 2026.05.13 | ₩90,618 | ₩90,833 | ₩90,524 | ₩90,776 | +0.17% | 500 |
|---|
| 2026.05.12 | ₩91,222 | ₩91,503 | ₩91,195 | ₩91,344 | +0.13% | 800 |
|---|
| 2026.05.11 | ₩90,015 | ₩90,377 | ₩89,948 | ₩90,377 | +0.40% | 1.9천 |
|---|
| 2026.05.08 | ₩89,183 | ₩89,183 | ₩88,361 | ₩88,361 | -0.92% | 1.1천 |
|---|
| 2026.05.07 | ₩89,948 | ₩90,055 | ₩88,808 | ₩89,882 | -0.07% | 1.5천 |
|---|
| 2026.05.06 | ₩91,369 | ₩91,369 | ₩91,358 | ₩91,358 | -0.01% | 800 |
|---|
| 2026.05.05 | ₩94,749 | ₩96,036 | ₩94,534 | ₩95,555 | +0.85% | 800 |
|---|
| 2026.05.04 | ₩94,735 | ₩96,452 | ₩94,534 | ₩96,371 | +1.73% | 1.2천 |
|---|
| 2026.05.01 | ₩95,017 | ₩95,339 | ₩94,990 | ₩95,181 | +0.17% | 900 |
|---|
| 2026.04.30 | ₩96,117 | ₩97,136 | ₩96,117 | ₩96,920 | +0.84% | 400 |
|---|
| 2026.04.29 | ₩96,050 | ₩96,519 | ₩95,875 | ₩96,519 | +0.49% | 4천 |
|---|
| 2026.04.28 | ₩95,647 | ₩95,969 | ₩95,245 | ₩95,387 | -0.27% | 4.2천 |
|---|
| 2026.04.27 | ₩96,479 | ₩96,479 | ₩94,667 | ₩94,667 | -1.88% | 3.7천 |
|---|
| 2026.04.24 | ₩95,352 | ₩95,352 | ₩94,883 | ₩95,088 | -0.28% | 3.7천 |
|---|
| 2026.04.23 | ₩95,392 | ₩95,983 | ₩95,138 | ₩95,775 | +0.40% | 2.5천 |
|---|
| 2026.04.22 | ₩96,090 | ₩96,090 | ₩95,513 | ₩95,643 | -0.46% | 300 |
|---|
| 2026.04.21 | ₩93,528 | ₩94,975 | ₩93,528 | ₩94,975 | +1.55% | 100 |
|---|
| 2026.04.20 | ₩92,992 | ₩92,992 | ₩92,740 | ₩92,740 | -0.27% | 300 |
|---|
| 2026.04.17 | ₩90,900 | ₩91,983 | ₩90,900 | ₩91,983 | +1.19% | 4.6천 |
|---|
| 2026.04.16 | ₩95,419 | ₩98,091 | ₩95,419 | ₩98,091 | +2.80% | 400 |
|---|
| 2026.04.15 | ₩94,320 | ₩94,641 | ₩94,320 | ₩94,548 | +0.24% | 2.2천 |
|---|
| 2026.04.14 | ₩94,480 | ₩94,713 | ₩94,346 | ₩94,713 | +0.25% | 200 |
|---|
| 2026.04.13 | ₩96,693 | ₩96,693 | ₩95,671 | ₩95,671 | -1.06% | 700 |
|---|
| 2026.04.10 | ₩95,285 | ₩96,095 | ₩95,285 | ₩96,095 | +0.85% | 500 |
|---|
| 2026.04.09 | ₩97,619 | ₩97,619 | ₩94,936 | ₩94,936 | -2.75% | 1.7천 |
|---|
| 2026.04.08 | ₩93,113 | ₩95,316 | ₩93,113 | ₩95,316 | +2.37% | 900 |
|---|
| 2026.04.07 | ₩99,013 | ₩99,013 | ₩98,665 | ₩98,929 | -0.09% | 800 |
|---|
| 2026.04.06 | ₩100,301 | ₩100,301 | ₩99,750 | ₩99,750 | -0.55% | 200 |
|---|
| 2026.04.02 | ₩98,920 | ₩99,182 | ₩98,450 | ₩99,182 | +0.27% | 1천 |
|---|
| 2026.04.01 | ₩98,584 | ₩98,584 | ₩96,076 | ₩96,771 | -1.84% | 300 |
|---|
| 2026.03.31 | ₩99,778 | ₩100,328 | ₩97,324 | ₩98,417 | -1.36% | 1.7천 |
|---|
| 2026.03.30 | ₩99,711 | ₩100,247 | ₩99,711 | ₩99,815 | +0.10% | 600 |
|---|
| 2026.03.27 | ₩96,962 | ₩97,906 | ₩96,962 | ₩97,906 | +0.97% | 300 |
|---|
| 2026.03.26 | ₩95,687 | ₩96,731 | ₩95,486 | ₩96,731 | +1.09% | 300 |
|---|
| 2026.03.25 | ₩94,373 | ₩94,759 | ₩94,293 | ₩94,759 | +0.41% | 300 |
|---|
| 2026.03.24 | ₩92,415 | ₩93,197 | ₩92,415 | ₩93,197 | +0.85% | 700 |
|---|
| 2026.03.23 | ₩90,310 | ₩90,792 | ₩89,693 | ₩90,619 | +0.34% | 900 |
|---|
| 2026.03.20 | ₩93,984 | ₩93,984 | ₩93,780 | ₩93,780 | -0.22% | 600 |
|---|
| 2026.03.19 | ₩96,157 | ₩96,894 | ₩95,376 | ₩95,376 | -0.81% | 600 |
|---|
| 2026.03.18 | ₩93,434 | ₩93,794 | ₩93,434 | ₩93,794 | +0.38% | 200 |
|---|
| 2026.03.17 | ₩92,093 | ₩92,093 | ₩91,684 | ₩91,684 | -0.44% | 400 |
|---|
| 2026.03.16 | ₩90,028 | ₩90,591 | ₩90,028 | ₩90,056 | +0.03% | 1천 |
|---|
| 2026.03.13 | ₩89,760 | ₩90,682 | ₩89,693 | ₩90,682 | +1.03% | 400 |
|---|
| 2026.03.12 | ₩87,976 | ₩88,887 | ₩87,976 | ₩88,887 | +1.04% | 500 |
|---|
| 2026.03.11 | ₩85,220 | ₩87,182 | ₩85,220 | ₩87,182 | +2.30% | 100 |
|---|
| 2026.03.10 | ₩84,570 | ₩84,918 | ₩83,918 | ₩83,918 | -0.77% | 800 |
|---|
| 2026.03.09 | ₩85,562 | ₩86,340 | ₩84,610 | ₩85,295 | -0.31% | 2.4천 |
|---|
| 2026.03.06 | ₩83,309 | ₩85,183 | ₩83,135 | ₩85,183 | +2.25% | 1.4천 |
|---|
| 2026.03.05 | ₩83,376 | ₩83,376 | ₩82,786 | ₩83,080 | -0.36% | 400 |
|---|
| 2026.03.04 | ₩81,492 | ₩82,075 | ₩81,492 | ₩82,075 | +0.72% | 200 |
|---|
| 2026.03.03 | ₩82,545 | ₩83,121 | ₩82,193 | ₩82,193 | -0.43% | 1.8천 |
|---|
| 2026.03.02 | ₩83,135 | ₩83,136 | ₩81,901 | ₩83,136 | +0.00% | 700 |
|---|
| 2026.02.27 | ₩80,976 | ₩81,409 | ₩80,976 | ₩81,409 | +0.53% | 100 |
|---|
| 2026.02.26 | ₩80,198 | ₩80,359 | ₩79,648 | ₩79,648 | -0.69% | 400 |
|---|
| 2026.02.25 | ₩79,661 | ₩79,782 | ₩79,582 | ₩79,582 | -0.10% | 500 |
|---|
| 2026.02.24 | ₩79,863 | ₩80,233 | ₩79,661 | ₩80,233 | +0.46% | 300 |
|---|
| 2026.02.23 | ₩80,828 | ₩80,828 | ₩80,265 | ₩80,482 | -0.43% | 400 |
|---|
| 2026.02.20 | ₩79,728 | ₩80,077 | ₩79,259 | ₩80,052 | +0.41% | 1.3천 |
|---|
| 2026.02.19 | ₩81,458 | ₩81,458 | ₩80,815 | ₩80,890 | -0.70% | 900 |
|---|
| 2026.02.18 | ₩78,803 | ₩80,037 | ₩78,803 | ₩79,779 | +1.24% | 1.2천 |
|---|
| 2026.02.17 | ₩77,516 | ₩77,516 | ₩77,329 | ₩77,329 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩76,322 | ₩77,111 | ₩76,322 | ₩77,111 | +1.03% | 100 |
|---|
| 2026.02.12 | ₩77,153 | ₩77,153 | ₩76,291 | ₩76,291 | -1.12% | 200 |
|---|
| 2026.02.11 | ₩78,200 | ₩79,762 | ₩78,200 | ₩78,984 | +1.00% | 900 |
|---|
| 2026.02.10 | ₩76,027 | ₩76,174 | ₩74,994 | ₩75,626 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩79,782 | ₩80,054 | ₩79,755 | ₩80,054 | +0.34% | 1.5천 |
|---|
| 2026.02.06 | ₩80,305 | ₩80,305 | ₩80,061 | ₩80,061 | -0.30% | 300 |
|---|
| 2026.02.05 | ₩78,334 | ₩78,712 | ₩78,334 | ₩78,712 | +0.48% | 100 |
|---|
| 2026.02.04 | ₩79,635 | ₩80,304 | ₩79,635 | ₩80,304 | +0.84% | 200 |
|---|
| 2026.02.03 | ₩78,025 | ₩79,243 | ₩78,025 | ₩79,243 | +1.56% | 300 |
|---|
| 2026.02.02 | ₩76,966 | ₩77,247 | ₩76,966 | ₩77,103 | +0.18% | 400 |
|---|
| 2026.01.30 | ₩77,381 | ₩77,467 | ₩77,314 | ₩77,467 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩76,905 | ₩76,905 | ₩76,905 | ₩76,905 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩76,604 | ₩76,604 | ₩76,174 | ₩76,317 | -0.37% | 300 |
|---|
| 2026.01.27 | ₩75,584 | ₩76,000 | ₩75,584 | ₩75,865 | +0.37% | 400 |
|---|
| 2026.01.26 | ₩74,605 | ₩75,000 | ₩74,431 | ₩75,000 | +0.53% | 1.4천 |
|---|
| 2026.01.23 | ₩75,035 | ₩75,035 | ₩74,788 | ₩74,788 | -0.33% | 100 |
|---|
| 2026.01.22 | ₩73,278 | ₩73,278 | ₩73,246 | ₩73,246 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩74,257 | ₩74,847 | ₩73,968 | ₩74,529 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩73,787 | ₩74,672 | ₩72,875 | ₩73,216 | -0.77% | 3.5천 |
|---|
| 2026.01.16 | ₩73,975 | ₩73,975 | ₩73,939 | ₩73,939 | -0.05% | 100 |
|---|
| 2026.01.15 | ₩73,358 | ₩73,452 | ₩73,358 | ₩73,420 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩73,960 | ₩74,833 | ₩73,814 | ₩74,440 | +0.65% | 1.1천 |
|---|
| 2026.01.13 | ₩73,291 | ₩73,747 | ₩72,842 | ₩73,567 | +0.38% | 1.3천 |
|---|
| 2026.01.12 | ₩71,709 | ₩71,774 | ₩70,441 | ₩70,818 | -1.24% | 1.5천 |
|---|
| 2026.01.09 | ₩71,635 | ₩71,762 | ₩71,561 | ₩71,562 | -0.10% | 500 |
|---|
| 2026.01.08 | ₩69,979 | ₩71,199 | ₩69,979 | ₩71,199 | +1.74% | 300 |
|---|
| 2026.01.07 | ₩70,046 | ₩70,166 | ₩70,046 | ₩70,118 | +0.10% | 300 |
|---|
| 2026.01.06 | ₩72,956 | ₩72,956 | ₩71,212 | ₩71,222 | -2.38% | 600 |
|---|
| 2026.01.05 | ₩72,755 | ₩74,571 | ₩72,755 | ₩74,571 | +2.50% | 600 |
|---|
| 2026.01.02 | ₩73,063 | ₩74,321 | ₩73,050 | ₩74,321 | +1.72% | 900 |
|---|
| 2025.12.31 | ₩72,151 | ₩72,151 | ₩72,115 | ₩72,115 | -0.05% | 200 |
|---|
| 2025.12.30 | ₩72,210 | ₩72,300 | ₩72,210 | ₩72,300 | +0.12% | 500 |
|---|
| 2025.12.29 | ₩71,548 | ₩71,548 | ₩71,293 | ₩71,293 | -0.36% | 900 |
|---|
| 2025.12.26 | ₩71,977 | ₩71,977 | ₩70,806 | ₩70,806 | -1.63% | 300 |
|---|
| 2025.12.24 | ₩71,159 | ₩71,159 | ₩71,086 | ₩71,086 | -0.10% | 200 |
|---|
| 2025.12.23 | ₩71,695 | ₩71,695 | ₩71,575 | ₩71,588 | -0.15% | 600 |
|---|
| 2025.12.22 | ₩70,939 | ₩70,939 | ₩70,939 | ₩70,939 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩70,931 | ₩71,085 | ₩70,931 | ₩70,998 | +0.09% | 1.6천 |
|---|
| 2025.12.18 | ₩71,119 | ₩71,119 | ₩69,643 | ₩69,643 | -2.07% | 1.6천 |
|---|
| 2025.12.17 | ₩72,312 | ₩72,312 | ₩72,060 | ₩72,060 | -0.35% | 300 |
|---|
| 2025.12.16 | ₩70,427 | ₩70,427 | ₩70,427 | ₩70,427 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩74,954 | ₩74,954 | ₩74,243 | ₩74,899 | -0.07% | 200 |
|---|
| 2025.12.12 | ₩75,048 | ₩75,048 | ₩74,957 | ₩74,957 | -0.12% | 100 |
|---|
| 2025.12.11 | ₩75,558 | ₩75,638 | ₩75,318 | ₩75,318 | -0.32% | 700 |
|---|
| 2025.12.10 | ₩75,786 | ₩76,162 | ₩75,786 | ₩76,162 | +0.50% | 100 |
|---|
| 2025.12.09 | ₩76,014 | ₩76,014 | ₩75,922 | ₩75,922 | -0.12% | 100 |
|---|
| 2025.12.08 | ₩76,577 | ₩76,641 | ₩76,242 | ₩76,242 | -0.44% | 500 |
|---|
| 2025.12.05 | ₩81,458 | ₩81,458 | ₩76,335 | ₩76,335 | -6.29% | 300 |
|---|
| 2025.12.04 | ₩78,991 | ₩79,105 | ₩78,991 | ₩79,105 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩79,086 | ₩79,086 | ₩79,086 | ₩79,086 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩78,280 | ₩78,280 | ₩78,119 | ₩78,128 | -0.19% | 200 |
|---|
| 2025.12.01 | ₩78,285 | ₩78,285 | ₩78,285 | ₩78,285 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩77,636 | ₩77,636 | ₩77,609 | ₩77,609 | -0.03% | 300 |
|---|
| 2025.11.26 | ₩77,408 | ₩77,408 | ₩77,113 | ₩77,121 | -0.37% | 200 |
|---|
| 2025.11.25 | ₩77,120 | ₩77,120 | ₩77,120 | ₩77,120 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩77,449 | ₩77,792 | ₩77,449 | ₩77,792 | +0.44% | 300 |
|---|
| 2025.11.21 | ₩78,012 | ₩78,012 | ₩77,918 | ₩77,923 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩78,615 | ₩78,615 | ₩77,532 | ₩77,532 | -1.38% | 200 |
|---|
| 2025.11.19 | ₩77,878 | ₩78,162 | ₩77,878 | ₩78,162 | +0.37% | 200 |
|---|
| 2025.11.18 | ₩77,904 | ₩79,185 | ₩77,851 | ₩79,185 | +1.64% | 500 |
|---|
| 2025.11.17 | ₩78,629 | ₩79,246 | ₩78,629 | ₩78,757 | +0.16% | 400 |
|---|
| 2025.11.14 | ₩78,521 | ₩78,529 | ₩78,441 | ₩78,529 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩77,958 | ₩77,958 | ₩77,473 | ₩77,473 | -0.62% | 300 |
|---|
| 2025.11.12 | ₩78,615 | ₩78,615 | ₩78,387 | ₩78,452 | -0.21% | 200 |
|---|
| 2025.11.11 | ₩79,567 | ₩79,567 | ₩79,356 | ₩79,356 | -0.27% | 400 |
|---|
| 2025.11.10 | ₩77,918 | ₩78,736 | ₩77,609 | ₩78,736 | +1.05% | 300 |
|---|
| 2025.11.07 | ₩77,544 | ₩77,811 | ₩77,301 | ₩77,811 | +0.34% | 1.1천 |
|---|
| 2025.11.06 | ₩76,778 | ₩76,818 | ₩76,464 | ₩76,464 | -0.41% | 400 |
|---|
| 2025.11.05 | ₩76,577 | ₩77,274 | ₩76,577 | ₩76,602 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩76,309 | ₩76,309 | ₩75,745 | ₩75,745 | -0.74% | 700 |
|---|
| 2025.11.03 | ₩74,914 | ₩74,914 | ₩74,581 | ₩74,581 | -0.44% | 400 |
|---|
| 2025.10.31 | ₩74,605 | ₩74,945 | ₩74,605 | ₩74,945 | +0.45% | 200 |
|---|
| 2025.10.30 | ₩75,276 | ₩75,276 | ₩74,259 | ₩74,259 | -1.35% | 300 |
|---|
| 2025.10.29 | ₩74,203 | ₩75,222 | ₩74,203 | ₩74,856 | +0.88% | 500 |
|---|
| 2025.10.28 | ₩72,938 | ₩72,938 | ₩72,938 | ₩72,938 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,358 | ₩73,358 | ₩73,268 | ₩73,268 | -0.12% | 200 |
|---|
| 2025.10.24 | ₩73,667 | ₩73,667 | ₩73,009 | ₩73,009 | -0.89% | 200 |
|---|
| 2025.10.23 | ₩73,761 | ₩73,761 | ₩73,626 | ₩73,751 | -0.01% | 200 |
|---|
| 2025.10.22 | ₩71,279 | ₩72,323 | ₩71,253 | ₩72,323 | +1.46% | 200 |
|---|
| 2025.10.21 | ₩69,922 | ₩69,922 | ₩69,922 | ₩69,922 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩69,869 | ₩69,869 | ₩69,869 | ₩69,869 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩69,421 | ₩69,421 | ₩69,421 | ₩69,421 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩69,885 | ₩69,952 | ₩68,792 | ₩68,792 | -1.56% | 200 |
|---|
| 2025.10.15 | ₩70,528 | ₩70,542 | ₩70,117 | ₩70,117 | -0.58% | 2.7천 |
|---|
| 2025.10.14 | ₩69,777 | ₩70,475 | ₩69,261 | ₩70,121 | +0.49% | 700 |
|---|
| 2025.10.13 | ₩71,487 | ₩71,501 | ₩71,487 | ₩71,501 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩72,191 | ₩72,191 | ₩70,689 | ₩70,689 | -2.08% | 100 |
|---|