시장 데이터를 불러오는 중
전체 종목
Banco Santander - Chile ADS 과거 주가
Banco Santander - Chile ADS · BSAC · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco Santander - Chile ADS · BSAC · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,129 | ₩43,263 | ₩42,807 | ₩43,209 | +0.19% | 42.8만 |
| 2026.10.08 | ₩42,244 | ₩43,223 | ₩42,244 | ₩42,834 | +1.40% | 29.4만 |
| 2026.10.07 | ₩42,700 | ₩42,861 | ₩42,163 | ₩42,431 | -0.63% | 46만 |
| 2026.10.06 | ₩43,974 | ₩44,081 | ₩42,954 | ₩43,062 | -2.07% | 68.2만 |
| 2026.10.05 | ₩43,290 | ₩44,148 | ₩42,861 | ₩43,853 | +1.30% | 97만 |
| 2026.10.02 | ₩44,121 | ₩44,121 | ₩42,458 | ₩42,901 | -2.77% | 64.7만 |
| 2026.10.01 | ₩44,269 | ₩44,309 | ₩42,834 | ₩43,705 | -1.27% | 29.8만 |
| 2026.09.30 | ₩45,328 | ₩45,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,738 |
| -1.30% |
| 26.8만 |
| 2026.09.29 | ₩45,275 | ₩45,288 | ₩44,684 | ₩45,073 | -0.44% | 26.1만 |
|---|
| 2026.09.28 | ₩45,435 | ₩46,066 | ₩45,248 | ₩45,435 | 0.00% | 19.1만 |
|---|
| 2026.09.25 | ₩45,583 | ₩46,321 | ₩45,275 | ₩46,093 | +1.12% | 29.9만 |
|---|
| 2026.09.24 | ₩45,784 | ₩46,012 | ₩44,979 | ₩45,301 | -1.05% | 25.4만 |
|---|
| 2026.09.23 | ₩46,696 | ₩46,897 | ₩45,945 | ₩45,999 | -1.49% | 33.1만 |
|---|
| 2026.09.22 | ₩46,347 | ₩47,259 | ₩46,294 | ₩47,031 | +1.48% | 25.4만 |
|---|
| 2026.09.21 | ₩45,838 | ₩46,656 | ₩45,838 | ₩46,294 | +0.99% | 23.2만 |
|---|
| 2026.09.18 | ₩45,704 | ₩45,704 | ₩45,020 | ₩45,382 | -0.70% | 26.1만 |
|---|
| 2026.09.17 | ₩46,213 | ₩46,535 | ₩45,596 | ₩45,985 | -0.49% | 57만 |
|---|
| 2026.09.16 | ₩46,844 | ₩46,844 | ₩45,382 | ₩45,798 | -2.23% | 23만 |
|---|
| 2026.09.15 | ₩46,777 | ₩46,951 | ₩46,307 | ₩46,616 | -0.34% | 23.3만 |
|---|
| 2026.09.14 | ₩46,347 | ₩46,750 | ₩45,516 | ₩46,602 | +0.55% | 25.3만 |
|---|
| 2026.09.11 | ₩47,688 | ₩47,756 | ₩46,857 | ₩47,192 | -1.04% | 17.2만 |
|---|
| 2026.09.10 | ₩47,206 | ₩47,809 | ₩46,870 | ₩47,300 | +0.20% | 21.2만 |
|---|
| 2026.09.09 | ₩47,528 | ₩48,077 | ₩46,978 | ₩47,326 | -0.42% | 17.9만 |
|---|
| 2026.09.08 | ₩48,305 | ₩48,426 | ₩47,313 | ₩47,675 | -1.30% | 38.9만 |
|---|
| 2026.09.04 | ₩47,434 | ₩48,480 | ₩47,407 | ₩47,836 | +0.85% | 15.5만 |
|---|
| 2026.09.03 | ₩48,506 | ₩48,775 | ₩47,367 | ₩48,091 | -0.86% | 50.5만 |
|---|
| 2026.09.02 | ₩47,219 | ₩48,024 | ₩47,072 | ₩47,930 | +1.51% | 36.7만 |
|---|
| 2026.09.01 | ₩46,361 | ₩47,273 | ₩46,347 | ₩46,763 | +0.87% | 37.6만 |
|---|
| 2026.08.31 | ₩47,286 | ₩47,340 | ₩46,374 | ₩46,602 | -1.45% | 34.7만 |
|---|
| 2026.08.28 | ₩46,978 | ₩47,313 | ₩46,723 | ₩47,125 | +0.31% | 22.2만 |
|---|
| 2026.08.27 | ₩47,219 | ₩47,648 | ₩46,656 | ₩46,790 | -0.91% | 21.1만 |
|---|
| 2026.08.26 | ₩48,359 | ₩48,815 | ₩47,179 | ₩47,353 | -2.08% | 50.4만 |
|---|
| 2026.08.25 | ₩48,359 | ₩48,641 | ₩47,715 | ₩48,480 | +0.25% | 37.5만 |
|---|
| 2026.08.24 | ₩47,018 | ₩48,480 | ₩47,018 | ₩48,413 | +2.97% | 19.5만 |
|---|
| 2026.08.21 | ₩46,736 | ₩47,595 | ₩46,683 | ₩47,152 | +0.89% | 31만 |
|---|
| 2026.08.20 | ₩46,495 | ₩46,669 | ₩45,704 | ₩46,361 | -0.29% | 16.7만 |
|---|
| 2026.08.19 | ₩46,535 | ₩47,206 | ₩46,535 | ₩46,777 | +0.52% | 40.9만 |
|---|
| 2026.08.18 | ₩46,039 | ₩46,575 | ₩45,878 | ₩46,186 | +0.32% | 21.2만 |
|---|
| 2026.08.17 | ₩46,093 | ₩46,562 | ₩45,771 | ₩46,361 | +0.58% | 17.8만 |
|---|
| 2026.08.14 | ₩46,307 | ₩46,830 | ₩45,905 | ₩46,334 | +0.06% | 16.9만 |
|---|
| 2026.08.13 | ₩45,529 | ₩46,267 | ₩45,355 | ₩45,972 | +0.97% | 32만 |
|---|
| 2026.08.12 | ₩47,501 | ₩47,554 | ₩45,556 | ₩45,610 | -3.98% | 27.9만 |
|---|
| 2026.08.11 | ₩47,581 | ₩47,782 | ₩46,642 | ₩46,978 | -1.27% | 29.9만 |
|---|
| 2026.08.10 | ₩47,045 | ₩47,769 | ₩46,844 | ₩47,581 | +1.14% | 17.3만 |
|---|
| 2026.08.07 | ₩48,439 | ₩48,614 | ₩47,018 | ₩47,152 | -2.66% | 25.5만 |
|---|
| 2026.08.06 | ₩47,273 | ₩48,426 | ₩47,232 | ₩47,876 | +1.28% | 37.1만 |
|---|
| 2026.08.05 | ₩47,031 | ₩47,608 | ₩47,031 | ₩47,273 | +0.51% | 29.1만 |
|---|
| 2026.08.04 | ₩47,206 | ₩47,206 | ₩46,441 | ₩46,575 | -1.34% | 27.6만 |
|---|
| 2026.08.03 | ₩46,629 | ₩46,897 | ₩46,052 | ₩46,549 | -0.17% | 22만 |
|---|
| 2026.07.31 | ₩47,152 | ₩47,179 | ₩46,186 | ₩46,414 | -1.56% | 27.8만 |
|---|
| 2026.07.30 | ₩46,736 | ₩47,568 | ₩46,495 | ₩47,031 | +0.63% | 39.4만 |
|---|
| 2026.07.29 | ₩45,261 | ₩46,522 | ₩44,859 | ₩45,865 | +1.33% | 35.9만 |
|---|
| 2026.07.28 | ₩45,744 | ₩46,280 | ₩45,368 | ₩45,516 | -0.50% | 22.5만 |
|---|
| 2026.07.27 | ₩46,066 | ₩46,616 | ₩45,744 | ₩46,213 | +0.32% | 35.9만 |
|---|
| 2026.07.24 | ₩45,449 | ₩45,529 | ₩44,886 | ₩44,886 | -1.24% | 17.4만 |
|---|
| 2026.07.23 | ₩45,503 | ₩45,583 | ₩44,845 | ₩45,248 | -0.56% | 13.4만 |
|---|
| 2026.07.22 | ₩45,824 | ₩45,918 | ₩45,181 | ₩45,905 | +0.18% | 22.4만 |
|---|
| 2026.07.21 | ₩44,792 | ₩45,811 | ₩44,591 | ₩45,637 | +1.89% | 29.8만 |
|---|
| 2026.07.20 | ₩44,068 | ₩44,497 | ₩43,477 | ₩44,282 | +0.49% | 30.2만 |
|---|
| 2026.07.17 | ₩43,746 | ₩44,524 | ₩43,571 | ₩44,027 | +0.64% | 47.3만 |
|---|
| 2026.07.16 | ₩45,261 | ₩45,368 | ₩44,242 | ₩44,336 | -2.04% | 29.1만 |
|---|
| 2026.07.15 | ₩45,570 | ₩45,865 | ₩44,778 | ₩45,221 | -0.77% | 32.3만 |
|---|
| 2026.07.14 | ₩45,503 | ₩46,093 | ₩45,181 | ₩45,395 | -0.24% | 30.9만 |
|---|
| 2026.07.13 | ₩45,342 | ₩45,932 | ₩44,631 | ₩45,006 | -0.74% | 25.4만 |
|---|
| 2026.07.10 | ₩45,127 | ₩45,958 | ₩45,020 | ₩45,543 | +0.92% | 45.2만 |
|---|
| 2026.07.09 | ₩44,631 | ₩45,234 | ₩44,188 | ₩44,832 | +0.45% | 28.8만 |
|---|
| 2026.07.08 | ₩45,073 | ₩45,315 | ₩43,692 | ₩44,336 | -1.64% | 35.3만 |
|---|
| 2026.07.07 | ₩44,497 | ₩45,985 | ₩44,215 | ₩45,194 | +1.57% | 49.3만 |
|---|
| 2026.07.06 | ₩44,027 | ₩44,604 | ₩43,826 | ₩44,604 | +1.31% | 30.7만 |
|---|
| 2026.07.02 | ₩44,322 | ₩44,738 | ₩43,303 | ₩43,799 | -1.18% | 34.5만 |
|---|
| 2026.07.01 | ₩43,866 | ₩44,470 | ₩43,625 | ₩43,679 | -0.43% | 27.7만 |
|---|
| 2026.06.30 | ₩43,464 | ₩44,296 | ₩43,156 | ₩44,161 | +1.60% | 55.8만 |
|---|
| 2026.06.29 | ₩43,182 | ₩43,665 | ₩42,753 | ₩43,491 | +0.71% | 21.7만 |
|---|
| 2026.06.26 | ₩42,686 | ₩43,853 | ₩42,324 | ₩43,075 | +0.91% | 24.5만 |
|---|
| 2026.06.25 | ₩43,115 | ₩43,612 | ₩42,686 | ₩42,901 | -0.50% | 59.5만 |
|---|
| 2026.06.24 | ₩43,250 | ₩43,250 | ₩42,096 | ₩42,190 | -2.45% | 33.6만 |
|---|
| 2026.06.23 | ₩43,290 | ₩43,719 | ₩42,968 | ₩43,250 | -0.09% | 32만 |
|---|
| 2026.06.22 | ₩44,001 | ₩44,604 | ₩43,773 | ₩44,094 | +0.21% | 44.4만 |
|---|
| 2026.06.18 | ₩44,336 | ₩44,617 | ₩43,652 | ₩43,773 | -1.27% | 45.9만 |
|---|
| 2026.06.17 | ₩45,275 | ₩45,717 | ₩43,866 | ₩44,014 | -2.78% | 39.8만 |
|---|
| 2026.06.16 | ₩44,577 | ₩45,261 | ₩44,001 | ₩44,832 | +0.57% | 30.4만 |
|---|
| 2026.06.15 | ₩44,550 | ₩45,301 | ₩44,148 | ₩44,497 | -0.12% | 38.9만 |
|---|
| 2026.06.12 | ₩43,799 | ₩44,148 | ₩43,330 | ₩43,598 | -0.46% | 45.5만 |
|---|
| 2026.06.11 | ₩42,230 | ₩43,504 | ₩42,150 | ₩43,477 | +2.95% | 59만 |
|---|
| 2026.06.10 | ₩42,029 | ₩42,552 | ₩41,761 | ₩41,949 | -0.19% | 29.1만 |
|---|
| 2026.06.09 | ₩40,876 | ₩42,257 | ₩40,876 | ₩42,110 | +3.02% | 57.2만 |
|---|
| 2026.06.08 | ₩40,608 | ₩40,822 | ₩39,696 | ₩40,205 | -0.99% | 42.8만 |
|---|
| 2026.06.05 | ₩40,634 | ₩41,010 | ₩39,910 | ₩40,259 | -0.92% | 56.4만 |
|---|
| 2026.06.04 | ₩41,117 | ₩41,761 | ₩40,943 | ₩41,064 | -0.13% | 22.4만 |
|---|
| 2026.06.03 | ₩41,345 | ₩41,493 | ₩40,567 | ₩40,567 | -1.88% | 19.8만 |
|---|
| 2026.06.02 | ₩41,466 | ₩42,177 | ₩41,144 | ₩41,721 | +0.61% | 22.5만 |
|---|
| 2026.06.01 | ₩42,820 | ₩42,820 | ₩41,238 | ₩41,546 | -2.98% | 54.6만 |
|---|
| 2026.05.29 | ₩42,539 | ₩43,102 | ₩42,338 | ₩42,820 | +0.66% | 65.1만 |
|---|
| 2026.05.28 | ₩42,592 | ₩43,250 | ₩42,123 | ₩42,646 | +0.13% | 40.5만 |
|---|
| 2026.05.27 | ₩43,062 | ₩43,759 | ₩42,820 | ₩43,089 | +0.06% | 49.7만 |
|---|
| 2026.05.26 | ₩42,002 | ₩43,129 | ₩42,002 | ₩43,035 | +2.46% | 39.8만 |
|---|
| 2026.05.22 | ₩42,324 | ₩42,391 | ₩41,506 | ₩41,546 | -1.84% | 36만 |
|---|
| 2026.05.21 | ₩41,573 | ₩42,767 | ₩41,560 | ₩42,257 | +1.65% | 19.2만 |
|---|
| 2026.05.20 | ₩40,742 | ₩42,539 | ₩40,688 | ₩41,922 | +2.90% | 79.3만 |
|---|
| 2026.05.19 | ₩40,500 | ₩41,426 | ₩40,380 | ₩40,541 | +0.10% | 69.2만 |
|---|
| 2026.05.18 | ₩40,943 | ₩41,318 | ₩40,326 | ₩40,956 | +0.03% | 46.3만 |
|---|
| 2026.05.15 | ₩40,715 | ₩40,715 | ₩39,602 | ₩40,473 | -0.59% | 47.1만 |
|---|
| 2026.05.14 | ₩40,594 | ₩41,694 | ₩40,420 | ₩41,211 | +1.52% | 50.4만 |
|---|
| 2026.05.13 | ₩40,634 | ₩41,184 | ₩40,004 | ₩40,192 | -1.09% | 72.8만 |
|---|
| 2026.05.12 | ₩39,106 | ₩40,634 | ₩39,106 | ₩40,500 | +3.57% | 45.4만 |
|---|
| 2026.05.11 | ₩40,313 | ₩40,581 | ₩39,709 | ₩39,950 | -0.90% | 24.9만 |
|---|
| 2026.05.08 | ₩41,278 | ₩41,640 | ₩40,313 | ₩40,527 | -1.82% | 30.2만 |
|---|
| 2026.05.07 | ₩42,217 | ₩42,539 | ₩40,876 | ₩40,943 | -3.02% | 51.2만 |
|---|
| 2026.05.06 | ₩41,479 | ₩42,324 | ₩41,265 | ₩42,271 | +1.91% | 56.3만 |
|---|
| 2026.05.05 | ₩41,426 | ₩42,056 | ₩40,581 | ₩40,715 | -1.72% | 49.9만 |
|---|
| 2026.05.04 | ₩41,841 | ₩42,271 | ₩40,997 | ₩41,050 | -1.89% | 22.4만 |
|---|
| 2026.05.01 | ₩42,820 | ₩43,115 | ₩41,908 | ₩42,016 | -1.88% | 32.8만 |
|---|
| 2026.04.30 | ₩41,748 | ₩43,196 | ₩41,654 | ₩42,887 | +2.73% | 97.4만 |
|---|
| 2026.04.29 | ₩44,161 | ₩44,349 | ₩42,928 | ₩43,048 | -2.52% | 60.1만 |
|---|
| 2026.04.28 | ₩44,282 | ₩44,778 | ₩43,786 | ₩44,363 | +0.18% | 105.2만 |
|---|
| 2026.04.27 | ₩45,610 | ₩45,972 | ₩44,752 | ₩44,819 | -1.73% | 26.1만 |
|---|
| 2026.04.24 | ₩44,979 | ₩45,610 | ₩44,872 | ₩45,516 | +1.19% | 47.4만 |
|---|
| 2026.04.23 | ₩44,939 | ₩45,395 | ₩44,296 | ₩44,845 | -0.21% | 43만 |
|---|
| 2026.04.22 | ₩46,119 | ₩46,562 | ₩45,060 | ₩45,060 | -2.30% | 56.1만 |
|---|
| 2026.04.21 | ₩47,300 | ₩47,742 | ₩45,798 | ₩45,811 | -3.15% | 36.6만 |
|---|
| 2026.04.20 | ₩47,970 | ₩48,037 | ₩47,179 | ₩47,568 | -0.84% | 30.9만 |
|---|
| 2026.04.17 | ₩48,815 | ₩49,378 | ₩48,372 | ₩48,372 | -0.91% | 47.7만 |
|---|
| 2026.04.16 | ₩47,635 | ₩48,144 | ₩47,434 | ₩48,024 | +0.82% | 32.1만 |
|---|
| 2026.04.15 | ₩48,198 | ₩48,319 | ₩47,353 | ₩47,662 | -1.11% | 73.4만 |
|---|
| 2026.04.14 | ₩47,595 | ₩48,265 | ₩47,595 | ₩48,171 | +1.21% | 38.8만 |
|---|
| 2026.04.13 | ₩46,844 | ₩47,367 | ₩46,200 | ₩47,367 | +1.12% | 28.5만 |
|---|
| 2026.04.10 | ₩47,273 | ₩47,970 | ₩47,058 | ₩47,206 | -0.14% | 24.9만 |
|---|
| 2026.04.09 | ₩45,905 | ₩46,991 | ₩45,905 | ₩46,736 | +1.81% | 33.8만 |
|---|
| 2026.04.08 | ₩46,642 | ₩47,165 | ₩45,610 | ₩46,321 | -0.69% | 42.1만 |
|---|
| 2026.04.07 | ₩44,282 | ₩44,644 | ₩42,914 | ₩44,416 | +0.30% | 74만 |
|---|
| 2026.04.06 | ₩44,631 | ₩45,127 | ₩44,550 | ₩44,577 | -0.12% | 33.4만 |
|---|
| 2026.04.02 | ₩43,732 | ₩44,617 | ₩43,451 | ₩44,524 | +1.81% | 20.2만 |
|---|
| 2026.04.01 | ₩46,790 | ₩47,595 | ₩45,167 | ₩45,167 | -3.47% | 26만 |
|---|
| 2026.03.31 | ₩43,317 | ₩44,832 | ₩42,566 | ₩44,792 | +3.41% | 87.4만 |
|---|
| 2026.03.30 | ₩43,759 | ₩43,987 | ₩42,096 | ₩42,646 | -2.54% | 94.6만 |
|---|
| 2026.03.27 | ₩42,633 | ₩42,807 | ₩42,190 | ₩42,297 | -0.79% | 42.2만 |
|---|
| 2026.03.26 | ₩42,901 | ₩43,571 | ₩42,445 | ₩42,713 | -0.44% | 27.3만 |
|---|
| 2026.03.25 | ₩43,920 | ₩44,135 | ₩43,357 | ₩43,531 | -0.89% | 21.9만 |
|---|
| 2026.03.24 | ₩42,338 | ₩43,330 | ₩42,338 | ₩43,102 | +1.81% | 26만 |
|---|
| 2026.03.23 | ₩42,606 | ₩43,598 | ₩42,499 | ₩43,048 | +1.04% | 40만 |
|---|
| 2026.03.20 | ₩42,914 | ₩42,914 | ₩41,171 | ₩41,654 | -2.94% | 48.8만 |
|---|
| 2026.03.19 | ₩40,997 | ₩43,276 | ₩40,983 | ₩43,142 | +5.23% | 68.4만 |
|---|
| 2026.03.18 | ₩41,841 | ₩42,753 | ₩41,560 | ₩41,667 | -0.42% | 38.2만 |
|---|
| 2026.03.17 | ₩42,619 | ₩42,954 | ₩41,868 | ₩42,257 | -0.85% | 38.4만 |
|---|
| 2026.03.16 | ₩41,975 | ₩42,445 | ₩41,815 | ₩42,257 | +0.67% | 35.7만 |
|---|
| 2026.03.13 | ₩41,399 | ₩41,801 | ₩40,822 | ₩40,983 | -1.00% | 31.9만 |
|---|
| 2026.03.12 | ₩42,230 | ₩42,297 | ₩40,929 | ₩40,997 | -2.92% | 51만 |
|---|
| 2026.03.11 | ₩43,920 | ₩44,135 | ₩42,981 | ₩43,370 | -1.25% | 52.2만 |
|---|
| 2026.03.10 | ₩44,483 | ₩44,564 | ₩43,692 | ₩43,920 | -1.27% | 92.4만 |
|---|
| 2026.03.09 | ₩41,452 | ₩43,491 | ₩41,037 | ₩43,209 | +4.24% | 52.9만 |
|---|
| 2026.03.06 | ₩40,728 | ₩42,659 | ₩40,272 | ₩41,935 | +2.96% | 43.4만 |
|---|
| 2026.03.05 | ₩42,043 | ₩42,203 | ₩41,238 | ₩41,506 | -1.28% | 47만 |
|---|
| 2026.03.04 | ₩42,499 | ₩43,008 | ₩42,324 | ₩42,753 | +0.60% | 41.6만 |
|---|
| 2026.03.03 | ₩40,487 | ₩41,680 | ₩40,058 | ₩41,520 | +2.55% | 59.5만 |
|---|
| 2026.03.02 | ₩44,108 | ₩44,778 | ₩43,866 | ₩44,255 | +0.33% | 43.1만 |
|---|
| 2026.02.27 | ₩46,549 | ₩46,763 | ₩45,288 | ₩45,476 | -2.30% | 54.7만 |
|---|
| 2026.02.26 | ₩47,943 | ₩47,943 | ₩46,468 | ₩47,031 | -1.90% | 32.9만 |
|---|
| 2026.02.25 | ₩48,198 | ₩48,520 | ₩47,890 | ₩48,104 | -0.19% | 24.3만 |
|---|
| 2026.02.24 | ₩47,474 | ₩48,091 | ₩46,669 | ₩48,010 | +1.13% | 17.3만 |
|---|
| 2026.02.23 | ₩48,131 | ₩48,641 | ₩47,353 | ₩47,554 | -1.20% | 15.9만 |
|---|
| 2026.02.20 | ₩47,608 | ₩48,506 | ₩47,474 | ₩48,439 | +1.75% | 22.1만 |
|---|
| 2026.02.19 | ₩47,112 | ₩48,131 | ₩46,857 | ₩47,688 | +1.22% | 30.1만 |
|---|
| 2026.02.18 | ₩47,916 | ₩48,064 | ₩47,326 | ₩47,863 | -0.11% | 29.2만 |
|---|
| 2026.02.17 | ₩47,179 | ₩47,554 | ₩46,549 | ₩47,474 | +0.63% | 33.7만 |
|---|
| 2026.02.13 | ₩47,876 | ₩47,930 | ₩46,911 | ₩47,809 | -0.14% | 19.7만 |
|---|
| 2026.02.12 | ₩49,566 | ₩49,821 | ₩47,849 | ₩47,983 | -3.19% | 22만 |
|---|
| 2026.02.11 | ₩49,660 | ₩50,236 | ₩49,217 | ₩49,606 | -0.11% | 30.8만 |
|---|
| 2026.02.10 | ₩49,687 | ₩49,781 | ₩48,775 | ₩49,177 | -1.03% | 16.8만 |
|---|
| 2026.02.09 | ₩49,472 | ₩50,424 | ₩49,338 | ₩50,236 | +1.55% | 20.1만 |
|---|
| 2026.02.06 | ₩48,815 | ₩49,325 | ₩48,265 | ₩49,271 | +0.93% | 31.8만 |
|---|
| 2026.02.05 | ₩47,890 | ₩48,587 | ₩47,675 | ₩48,453 | +1.18% | 36.4만 |
|---|
| 2026.02.04 | ₩49,968 | ₩50,062 | ₩47,729 | ₩48,131 | -3.68% | 32.3만 |
|---|
| 2026.02.03 | ₩49,472 | ₩50,076 | ₩49,016 | ₩49,781 | +0.62% | 26.3만 |
|---|
| 2026.02.02 | ₩47,300 | ₩48,600 | ₩47,098 | ₩48,533 | +2.61% | 26.2만 |
|---|
| 2026.01.30 | ₩48,721 | ₩49,150 | ₩47,018 | ₩47,232 | -3.06% | 45만 |
|---|
| 2026.01.29 | ₩50,062 | ₩50,585 | ₩48,641 | ₩49,606 | -0.91% | 42만 |
|---|
| 2026.01.28 | ₩49,781 | ₩49,928 | ₩48,708 | ₩49,365 | -0.84% | 28.9만 |
|---|
| 2026.01.27 | ₩48,869 | ₩49,727 | ₩48,842 | ₩49,526 | +1.34% | 32.5만 |
|---|
| 2026.01.26 | ₩48,413 | ₩49,164 | ₩48,118 | ₩48,734 | +0.66% | 54.4만 |
|---|
| 2026.01.23 | ₩47,863 | ₩48,533 | ₩47,823 | ₩48,520 | +1.37% | 88.5만 |
|---|
| 2026.01.22 | ₩46,227 | ₩47,219 | ₩45,972 | ₩47,192 | +2.09% | 52.7만 |
|---|
| 2026.01.21 | ₩44,322 | ₩45,945 | ₩44,269 | ₩45,744 | +3.21% | 33.6만 |
|---|
| 2026.01.20 | ₩43,612 | ₩44,202 | ₩43,451 | ₩44,148 | +1.23% | 42.3만 |
|---|
| 2026.01.16 | ₩44,135 | ₩44,738 | ₩43,142 | ₩44,671 | +1.22% | 45.8만 |
|---|
| 2026.01.15 | ₩44,416 | ₩44,456 | ₩43,236 | ₩43,263 | -2.60% | 33.6만 |
|---|
| 2026.01.14 | ₩44,336 | ₩44,537 | ₩43,907 | ₩44,296 | -0.09% | 39.1만 |
|---|
| 2026.01.13 | ₩44,416 | ₩44,564 | ₩43,773 | ₩44,094 | -0.72% | 37.7만 |
|---|
| 2026.01.12 | ₩44,430 | ₩44,872 | ₩43,933 | ₩44,644 | +0.48% | 41.8만 |
|---|
| 2026.01.09 | ₩43,196 | ₩44,068 | ₩43,196 | ₩43,759 | +1.30% | 18.3만 |
|---|
| 2026.01.08 | ₩43,317 | ₩43,813 | ₩42,566 | ₩43,196 | -0.28% | 44.3만 |
|---|
| 2026.01.07 | ₩43,035 | ₩43,518 | ₩42,659 | ₩43,518 | +1.12% | 33.6만 |
|---|
| 2026.01.06 | ₩43,692 | ₩44,912 | ₩43,209 | ₩43,397 | -0.68% | 34.2만 |
|---|
| 2026.01.05 | ₩42,083 | ₩43,169 | ₩42,083 | ₩43,035 | +2.26% | 24.7만 |
|---|
| 2026.01.02 | ₩42,150 | ₩42,271 | ₩41,627 | ₩41,841 | -0.73% | 15.9만 |
|---|
| 2025.12.31 | ₩42,002 | ₩42,002 | ₩41,613 | ₩41,721 | -0.67% | 12.3만 |
|---|
| 2025.12.30 | ₩42,177 | ₩42,364 | ₩41,761 | ₩42,029 | -0.35% | 15.1만 |
|---|
| 2025.12.29 | ₩42,002 | ₩42,110 | ₩41,721 | ₩41,962 | -0.10% | 18.2만 |
|---|
| 2025.12.26 | ₩42,136 | ₩42,472 | ₩41,989 | ₩42,472 | +0.80% | 10.4만 |
|---|
| 2025.12.24 | ₩41,493 | ₩42,043 | ₩41,493 | ₩42,016 | +1.26% | 9.6만 |
|---|
| 2025.12.23 | ₩42,110 | ₩42,297 | ₩41,479 | ₩41,587 | -1.24% | 19.1만 |
|---|
| 2025.12.22 | ₩41,251 | ₩42,083 | ₩41,211 | ₩41,908 | +1.59% | 38.7만 |
|---|
| 2025.12.19 | ₩40,836 | ₩41,426 | ₩40,836 | ₩41,157 | +0.79% | 38.5만 |
|---|
| 2025.12.18 | ₩39,964 | ₩40,661 | ₩39,964 | ₩40,527 | +1.41% | 26.8만 |
|---|
| 2025.12.17 | ₩39,950 | ₩40,085 | ₩39,602 | ₩39,803 | -0.37% | 36.5만 |
|---|
| 2025.12.16 | ₩40,715 | ₩40,769 | ₩39,883 | ₩39,977 | -1.81% | 55.2만 |
|---|
| 2025.12.15 | ₩41,613 | ₩41,613 | ₩40,822 | ₩41,010 | -1.45% | 31.6만 |
|---|
| 2025.12.12 | ₩41,949 | ₩42,069 | ₩41,211 | ₩41,613 | -0.80% | 22.5만 |
|---|
| 2025.12.11 | ₩40,581 | ₩41,640 | ₩40,581 | ₩41,332 | +1.85% | 25.4만 |
|---|
| 2025.12.10 | ₩40,393 | ₩40,755 | ₩40,152 | ₩40,380 | -0.03% | 16만 |
|---|
| 2025.12.09 | ₩40,420 | ₩40,514 | ₩40,085 | ₩40,353 | -0.17% | 22.2만 |
|---|
| 2025.12.08 | ₩40,152 | ₩40,192 | ₩39,669 | ₩39,803 | -0.87% | 17.5만 |
|---|
| 2025.12.05 | ₩41,721 | ₩41,788 | ₩39,790 | ₩39,857 | -4.47% | 35.5만 |
|---|
| 2025.12.04 | ₩41,412 | ₩41,613 | ₩41,265 | ₩41,546 | +0.32% | 20.6만 |
|---|
| 2025.12.03 | ₩41,278 | ₩41,412 | ₩40,809 | ₩41,238 | -0.10% | 40.6만 |
|---|
| 2025.12.02 | ₩40,769 | ₩41,292 | ₩40,769 | ₩41,117 | +0.86% | 37.5만 |
|---|
| 2025.12.01 | ₩40,152 | ₩40,634 | ₩39,924 | ₩40,527 | +0.94% | 26.3만 |
|---|
| 2025.11.28 | ₩40,339 | ₩40,339 | ₩39,910 | ₩40,138 | -0.50% | 25.4만 |
|---|
| 2025.11.26 | ₩39,857 | ₩40,246 | ₩39,803 | ₩40,138 | +0.71% | 20.4만 |
|---|
| 2025.11.25 | ₩39,427 | ₩39,615 | ₩39,159 | ₩39,615 | +0.48% | 27.6만 |
|---|
| 2025.11.24 | ₩39,669 | ₩39,669 | ₩39,146 | ₩39,441 | -0.57% | 30.1만 |
|---|
| 2025.11.21 | ₩39,293 | ₩39,548 | ₩38,958 | ₩39,307 | +0.03% | 26.6만 |
|---|
| 2025.11.20 | ₩40,004 | ₩40,018 | ₩39,267 | ₩39,267 | -1.84% | 24.5만 |
|---|
| 2025.11.19 | ₩39,696 | ₩39,977 | ₩39,267 | ₩39,615 | -0.20% | 23.3만 |
|---|
| 2025.11.18 | ₩39,159 | ₩39,548 | ₩38,542 | ₩39,159 | 0.00% | 30.5만 |
|---|
| 2025.11.17 | ₩39,615 | ₩40,058 | ₩38,958 | ₩39,280 | -0.85% | 37.7만 |
|---|
| 2025.11.14 | ₩38,676 | ₩39,320 | ₩38,422 | ₩39,092 | +1.07% | 36만 |
|---|
| 2025.11.13 | ₩41,104 | ₩41,104 | ₩39,468 | ₩39,655 | -3.52% | 53.7만 |
|---|
| 2025.11.12 | ₩40,983 | ₩41,238 | ₩40,715 | ₩40,822 | -0.39% | 53.2만 |
|---|
| 2025.11.11 | ₩39,964 | ₩40,554 | ₩39,763 | ₩40,527 | +1.41% | 29.7만 |
|---|
| 2025.11.10 | ₩39,991 | ₩40,272 | ₩39,682 | ₩40,098 | +0.27% | 25.1만 |
|---|
| 2025.11.07 | ₩39,454 | ₩39,857 | ₩38,971 | ₩39,830 | +0.95% | 64.2만 |
|---|
| 2025.11.06 | ₩38,931 | ₩39,441 | ₩38,824 | ₩39,132 | +0.52% | 21.7만 |
|---|
| 2025.11.05 | ₩38,194 | ₩38,837 | ₩37,912 | ₩38,569 | +0.98% | 25.5만 |
|---|
| 2025.11.04 | ₩38,167 | ₩38,435 | ₩37,952 | ₩38,060 | -0.28% | 20.4만 |
|---|
| 2025.11.03 | ₩38,596 | ₩39,012 | ₩38,516 | ₩38,864 | +0.69% | 30.8만 |
|---|
| 2025.10.31 | ₩38,516 | ₩40,473 | ₩38,140 | ₩38,489 | -0.07% | 24.5만 |
|---|
| 2025.10.30 | ₩37,590 | ₩38,891 | ₩37,496 | ₩38,650 | +2.82% | 38.7만 |
|---|
| 2025.10.29 | ₩37,966 | ₩38,100 | ₩37,711 | ₩37,952 | -0.04% | 30.3만 |
|---|
| 2025.10.28 | ₩37,778 | ₩37,979 | ₩37,429 | ₩37,845 | +0.18% | 30.5만 |
|---|
| 2025.10.27 | ₩38,395 | ₩38,609 | ₩37,751 | ₩37,993 | -1.05% | 29.9만 |
|---|
| 2025.10.24 | ₩38,288 | ₩38,435 | ₩37,858 | ₩37,952 | -0.88% | 26.8만 |
|---|
| 2025.10.23 | ₩37,657 | ₩38,207 | ₩37,563 | ₩38,060 | +1.07% | 19.7만 |
|---|
| 2025.10.22 | ₩37,456 | ₩37,805 | ₩37,309 | ₩37,590 | +0.36% | 24.7만 |
|---|
| 2025.10.21 | ₩37,295 | ₩37,791 | ₩37,174 | ₩37,335 | +0.11% | 29만 |
|---|
| 2025.10.20 | ₩37,255 | ₩37,657 | ₩37,228 | ₩37,577 | +0.86% | 26.8만 |
|---|
| 2025.10.17 | ₩36,625 | ₩37,349 | ₩36,491 | ₩37,268 | +1.76% | 30만 |
|---|
| 2025.10.16 | ₩36,920 | ₩37,282 | ₩36,598 | ₩36,933 | +0.04% | 22.2만 |
|---|
| 2025.10.15 | ₩36,383 | ₩36,625 | ₩36,128 | ₩36,517 | +0.37% | 32.8만 |
|---|
| 2025.10.14 | ₩35,471 | ₩36,303 | ₩35,431 | ₩35,847 | +1.06% | 32.4만 |
|---|
| 2025.10.13 | ₩35,672 | ₩35,874 | ₩35,284 | ₩35,860 | +0.53% | 25만 |
|---|
| 2025.10.10 | ₩35,807 | ₩35,900 | ₩35,230 | ₩35,310 | -1.39% | 52만 |
|---|