시장 데이터를 불러오는 중
전체 종목
브리티쉬 아메리칸 토바코 ADR 과거 주가
British American Tobacco Industries, p.l.c. Common Stock ADR · BTI · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
British American Tobacco Industries, p.l.c. Common Stock ADR · BTI · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,237 | ₩74,559 | ₩74,143 | ₩74,371 | +0.18% | 265.6만 |
| 2026.10.08 | ₩73,420 | ₩74,452 | ₩73,353 | ₩74,277 | +1.17% | 341.6만 |
| 2026.10.07 | ₩71,905 | ₩72,482 | ₩71,611 | ₩72,227 | +0.45% | 355.9만 |
| 2026.10.06 | ₩71,048 | ₩71,383 | ₩70,887 | ₩71,034 | -0.02% | 474.5만 |
| 2026.10.05 | ₩70,431 | ₩70,927 | ₩69,761 | ₩70,860 | +0.61% | 455.8만 |
| 2026.10.02 | ₩70,485 | ₩70,860 | ₩69,922 | ₩70,539 | +0.08% | 441만 |
| 2026.10.01 | ₩72,482 | ₩72,723 | ₩71,195 | ₩71,276 | -1.66% | 456.2만 |
| 2026.09.30 | ₩74,009 | ₩74,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,897 |
| -1.50% |
| 470.8만 |
| 2026.09.29 | ₩73,607 | ₩73,634 | ₩72,790 | ₩73,500 | -0.15% | 653.8만 |
|---|
| 2026.09.28 | ₩74,800 | ₩75,457 | ₩74,532 | ₩75,108 | +0.41% | 376.9만 |
|---|
| 2026.09.25 | ₩74,452 | ₩74,599 | ₩73,983 | ₩74,545 | +0.13% | 296.2만 |
|---|
| 2026.09.24 | ₩75,430 | ₩75,738 | ₩74,934 | ₩75,068 | -0.48% | 387.6만 |
|---|
| 2026.09.23 | ₩74,117 | ₩75,591 | ₩73,942 | ₩74,840 | +0.98% | 603만 |
|---|
| 2026.09.22 | ₩75,363 | ₩75,604 | ₩74,277 | ₩74,706 | -0.87% | 429.3만 |
|---|
| 2026.09.21 | ₩75,550 | ₩75,564 | ₩74,411 | ₩74,706 | -1.12% | 499.2만 |
|---|
| 2026.09.18 | ₩74,612 | ₩75,189 | ₩74,505 | ₩74,813 | +0.27% | 308.5만 |
|---|
| 2026.09.17 | ₩75,269 | ₩75,591 | ₩74,653 | ₩75,068 | -0.27% | 324만 |
|---|
| 2026.09.16 | ₩75,765 | ₩76,368 | ₩74,961 | ₩75,162 | -0.80% | 348.8만 |
|---|
| 2026.09.15 | ₩75,658 | ₩76,689 | ₩75,510 | ₩75,738 | +0.11% | 542.3만 |
|---|
| 2026.09.14 | ₩76,542 | ₩77,051 | ₩76,368 | ₩76,770 | +0.30% | 868만 |
|---|
| 2026.09.11 | ₩75,081 | ₩75,229 | ₩73,768 | ₩74,023 | -1.41% | 941.3만 |
|---|
| 2026.09.10 | ₩74,036 | ₩74,224 | ₩73,326 | ₩73,513 | -0.71% | 1076.6만 |
|---|
| 2026.09.09 | ₩73,969 | ₩74,036 | ₩72,763 | ₩72,803 | -1.58% | 793만 |
|---|
| 2026.09.08 | ₩74,371 | ₩75,001 | ₩73,808 | ₩73,902 | -0.63% | 539만 |
|---|
| 2026.09.04 | ₩74,532 | ₩74,867 | ₩74,157 | ₩74,170 | -0.49% | 411만 |
|---|
| 2026.09.03 | ₩75,189 | ₩75,792 | ₩74,639 | ₩75,001 | -0.25% | 366.3만 |
|---|
| 2026.09.02 | ₩74,452 | ₩74,787 | ₩73,983 | ₩74,612 | +0.22% | 478.6만 |
|---|
| 2026.09.01 | ₩75,269 | ₩76,019 | ₩74,773 | ₩74,934 | -0.45% | 370.7만 |
|---|
| 2026.08.31 | ₩75,376 | ₩75,376 | ₩74,452 | ₩74,465 | -1.21% | 356.9만 |
|---|
| 2026.08.28 | ₩75,725 | ₩75,859 | ₩74,961 | ₩75,215 | -0.67% | 413.8만 |
|---|
| 2026.08.27 | ₩76,220 | ₩76,328 | ₩75,323 | ₩75,416 | -1.05% | 278.1만 |
|---|
| 2026.08.26 | ₩76,033 | ₩77,493 | ₩76,019 | ₩76,971 | +1.23% | 362.1만 |
|---|
| 2026.08.25 | ₩75,416 | ₩75,751 | ₩75,108 | ₩75,671 | +0.34% | 904.6만 |
|---|
| 2026.08.24 | ₩75,577 | ₩76,663 | ₩75,550 | ₩75,993 | +0.55% | 562.7만 |
|---|
| 2026.08.21 | ₩75,872 | ₩76,086 | ₩75,215 | ₩75,323 | -0.72% | 354.3만 |
|---|
| 2026.08.20 | ₩75,041 | ₩76,408 | ₩75,041 | ₩75,979 | +1.25% | 463.6만 |
|---|
| 2026.08.19 | ₩75,081 | ₩75,323 | ₩74,586 | ₩75,014 | -0.09% | 365.6만 |
|---|
| 2026.08.18 | ₩75,899 | ₩75,993 | ₩75,189 | ₩75,550 | -0.46% | 432.5만 |
|---|
| 2026.08.17 | ₩75,792 | ₩76,019 | ₩74,492 | ₩74,679 | -1.47% | 429.5만 |
|---|
| 2026.08.14 | ₩76,033 | ₩76,555 | ₩75,792 | ₩76,462 | +0.56% | 412.8만 |
|---|
| 2026.08.13 | ₩76,783 | ₩77,279 | ₩76,314 | ₩76,850 | +0.09% | 470.3만 |
|---|
| 2026.08.12 | ₩75,832 | ₩76,127 | ₩74,572 | ₩74,827 | -1.33% | 598.4만 |
|---|
| 2026.08.11 | ₩76,502 | ₩76,837 | ₩75,912 | ₩76,127 | -0.49% | 414.7만 |
|---|
| 2026.08.10 | ₩77,922 | ₩77,936 | ₩76,180 | ₩76,448 | -1.89% | 417.7만 |
|---|
| 2026.08.07 | ₩80,441 | ₩80,549 | ₩79,477 | ₩79,503 | -1.17% | 292.5만 |
|---|
| 2026.08.06 | ₩79,852 | ₩79,932 | ₩78,338 | ₩78,699 | -1.44% | 288.9만 |
|---|
| 2026.08.05 | ₩79,986 | ₩80,053 | ₩78,766 | ₩79,423 | -0.70% | 283.4만 |
|---|
| 2026.08.04 | ₩80,750 | ₩80,750 | ₩79,008 | ₩79,222 | -1.89% | 347.8만 |
|---|
| 2026.08.03 | ₩81,513 | ₩81,688 | ₩79,691 | ₩79,812 | -2.09% | 370.8만 |
|---|
| 2026.07.31 | ₩81,781 | ₩82,840 | ₩80,830 | ₩81,272 | -0.62% | 461.5만 |
|---|
| 2026.07.30 | ₩82,920 | ₩83,604 | ₩81,701 | ₩82,666 | -0.31% | 507.6만 |
|---|
| 2026.07.29 | ₩84,126 | ₩84,877 | ₩83,952 | ₩84,515 | +0.46% | 446.6만 |
|---|
| 2026.07.28 | ₩83,108 | ₩84,167 | ₩82,934 | ₩83,483 | +0.45% | 584.4만 |
|---|
| 2026.07.27 | ₩81,245 | ₩81,768 | ₩80,736 | ₩81,500 | +0.31% | 285.6만 |
|---|
| 2026.07.24 | ₩81,138 | ₩82,090 | ₩80,897 | ₩81,688 | +0.68% | 304.6만 |
|---|
| 2026.07.23 | ₩81,312 | ₩81,487 | ₩79,490 | ₩80,187 | -1.38% | 464.2만 |
|---|
| 2026.07.22 | ₩82,398 | ₩84,180 | ₩82,398 | ₩83,162 | +0.93% | 298.4만 |
|---|
| 2026.07.21 | ₩83,336 | ₩83,537 | ₩82,076 | ₩82,304 | -1.24% | 352.4만 |
|---|
| 2026.07.20 | ₩84,475 | ₩85,011 | ₩83,403 | ₩83,738 | -0.87% | 246만 |
|---|
| 2026.07.17 | ₩84,207 | ₩85,319 | ₩83,296 | ₩84,207 | 0.00% | 611.9만 |
|---|
| 2026.07.16 | ₩79,664 | ₩84,850 | ₩79,503 | ₩84,636 | +6.24% | 963.7만 |
|---|
| 2026.07.15 | ₩78,472 | ₩79,865 | ₩78,324 | ₩78,699 | +0.29% | 385.3만 |
|---|
| 2026.07.14 | ₩79,329 | ₩79,410 | ₩77,949 | ₩77,989 | -1.69% | 503.3만 |
|---|
| 2026.07.13 | ₩79,329 | ₩79,463 | ₩78,485 | ₩78,994 | -0.42% | 337.1만 |
|---|
| 2026.07.10 | ₩80,428 | ₩80,642 | ₩80,053 | ₩80,428 | 0.00% | 245.3만 |
|---|
| 2026.07.09 | ₩81,875 | ₩82,438 | ₩81,312 | ₩81,567 | -0.38% | 223.5만 |
|---|
| 2026.07.08 | ₩82,411 | ₩83,054 | ₩81,915 | ₩82,264 | -0.18% | 291만 |
|---|
| 2026.07.07 | ₩82,974 | ₩83,430 | ₩82,371 | ₩82,813 | -0.19% | 470.3만 |
|---|
| 2026.07.06 | ₩82,666 | ₩82,773 | ₩81,781 | ₩82,358 | -0.37% | 283.3만 |
|---|
| 2026.07.02 | ₩83,068 | ₩83,885 | ₩82,291 | ₩82,773 | -0.35% | 347.4만 |
|---|
| 2026.07.01 | ₩81,741 | ₩82,049 | ₩80,495 | ₩81,152 | -0.72% | 471.9만 |
|---|
| 2026.06.30 | ₩84,140 | ₩84,461 | ₩82,639 | ₩82,760 | -1.64% | 1527.8만 |
|---|
| 2026.06.29 | ₩83,644 | ₩84,113 | ₩83,095 | ₩84,073 | +0.51% | 306.2만 |
|---|
| 2026.06.26 | ₩84,555 | ₩84,609 | ₩83,657 | ₩84,100 | -0.54% | 382.7만 |
|---|
| 2026.06.25 | ₩82,679 | ₩83,738 | ₩82,572 | ₩83,724 | +1.26% | 395.8만 |
|---|
| 2026.06.24 | ₩81,996 | ₩82,773 | ₩81,647 | ₩82,264 | +0.33% | 362.9만 |
|---|
| 2026.06.23 | ₩80,884 | ₩81,661 | ₩80,629 | ₩81,393 | +0.63% | 385.2만 |
|---|
| 2026.06.22 | ₩78,431 | ₩79,570 | ₩78,110 | ₩78,927 | +0.63% | 491.1만 |
|---|
| 2026.06.18 | ₩78,659 | ₩78,994 | ₩78,029 | ₩78,941 | +0.36% | 480.3만 |
|---|
| 2026.06.17 | ₩81,004 | ₩81,111 | ₩79,544 | ₩79,718 | -1.59% | 364.6만 |
|---|
| 2026.06.16 | ₩82,518 | ₩83,041 | ₩81,822 | ₩82,250 | -0.32% | 423.4만 |
|---|
| 2026.06.15 | ₩83,255 | ₩83,617 | ₩81,688 | ₩81,822 | -1.72% | 605.8만 |
|---|
| 2026.06.12 | ₩82,358 | ₩83,738 | ₩82,197 | ₩83,510 | +1.40% | 497.2만 |
|---|
| 2026.06.11 | ₩82,505 | ₩83,054 | ₩81,741 | ₩82,264 | -0.29% | 466.5만 |
|---|
| 2026.06.10 | ₩81,138 | ₩82,157 | ₩81,098 | ₩81,902 | +0.94% | 274.8만 |
|---|
| 2026.06.09 | ₩80,307 | ₩80,790 | ₩79,195 | ₩80,334 | +0.03% | 413.1만 |
|---|
| 2026.06.08 | ₩80,616 | ₩81,111 | ₩79,704 | ₩79,986 | -0.78% | 458.3만 |
|---|
| 2026.06.05 | ₩78,056 | ₩80,910 | ₩78,056 | ₩80,026 | +2.52% | 504.4만 |
|---|
| 2026.06.04 | ₩78,324 | ₩78,539 | ₩77,386 | ₩77,520 | -1.03% | 419.3만 |
|---|
| 2026.06.03 | ₩79,946 | ₩80,750 | ₩78,485 | ₩78,552 | -1.74% | 431.1만 |
|---|
| 2026.06.02 | ₩80,160 | ₩81,272 | ₩79,557 | ₩81,018 | +1.07% | 410.6만 |
|---|
| 2026.06.01 | ₩83,202 | ₩83,403 | ₩81,728 | ₩81,741 | -1.76% | 329.1만 |
|---|
| 2026.05.29 | ₩82,947 | ₩83,081 | ₩82,224 | ₩82,800 | -0.18% | 386.3만 |
|---|
| 2026.05.28 | ₩85,413 | ₩85,627 | ₩84,234 | ₩84,314 | -1.29% | 271만 |
|---|
| 2026.05.27 | ₩86,244 | ₩86,512 | ₩85,453 | ₩85,815 | -0.50% | 260.5만 |
|---|
| 2026.05.26 | ₩88,763 | ₩88,910 | ₩86,605 | ₩87,021 | -1.96% | 355.4만 |
|---|
| 2026.05.22 | ₩87,249 | ₩88,066 | ₩87,195 | ₩87,584 | +0.38% | 271.4만 |
|---|
| 2026.05.21 | ₩87,410 | ₩89,098 | ₩87,369 | ₩88,080 | +0.77% | 325.9만 |
|---|
| 2026.05.20 | ₩88,589 | ₩89,165 | ₩87,369 | ₩87,503 | -1.23% | 403.3만 |
|---|
| 2026.05.19 | ₩88,415 | ₩88,937 | ₩87,584 | ₩88,522 | +0.12% | 348만 |
|---|
| 2026.05.18 | ₩89,165 | ₩89,326 | ₩88,080 | ₩88,910 | -0.29% | 363.2만 |
|---|
| 2026.05.15 | ₩88,147 | ₩88,321 | ₩86,605 | ₩87,222 | -1.05% | 429.4만 |
|---|
| 2026.05.14 | ₩89,353 | ₩90,183 | ₩88,669 | ₩89,379 | +0.03% | 608.9만 |
|---|
| 2026.05.13 | ₩86,002 | ₩87,731 | ₩86,002 | ₩87,570 | +1.82% | 710.7만 |
|---|
| 2026.05.12 | ₩82,961 | ₩85,332 | ₩82,264 | ₩85,279 | +2.79% | 746.6만 |
|---|
| 2026.05.11 | ₩78,874 | ₩81,004 | ₩78,874 | ₩80,991 | +2.68% | 667.3만 |
|---|
| 2026.05.08 | ₩78,177 | ₩78,472 | ₩77,681 | ₩78,096 | -0.10% | 367만 |
|---|
| 2026.05.07 | ₩78,498 | ₩78,565 | ₩77,788 | ₩77,828 | -0.85% | 290.7만 |
|---|
| 2026.05.06 | ₩80,013 | ₩80,374 | ₩79,678 | ₩79,812 | -0.25% | 231.5만 |
|---|
| 2026.05.05 | ₩78,606 | ₩79,798 | ₩78,230 | ₩79,597 | +1.26% | 348.2만 |
|---|
| 2026.05.04 | ₩78,445 | ₩79,195 | ₩77,869 | ₩78,190 | -0.32% | 177.2만 |
|---|
| 2026.05.01 | ₩78,780 | ₩79,664 | ₩78,632 | ₩78,673 | -0.14% | 368.8만 |
|---|
| 2026.04.30 | ₩78,204 | ₩79,061 | ₩78,123 | ₩78,793 | +0.75% | 342만 |
|---|
| 2026.04.29 | ₩77,815 | ₩77,989 | ₩76,756 | ₩76,984 | -1.07% | 324.1만 |
|---|
| 2026.04.28 | ₩77,547 | ₩78,351 | ₩77,225 | ₩78,351 | +1.04% | 280.3만 |
|---|
| 2026.04.27 | ₩77,266 | ₩77,815 | ₩76,743 | ₩76,810 | -0.59% | 263.4만 |
|---|
| 2026.04.24 | ₩79,008 | ₩79,008 | ₩77,654 | ₩77,842 | -1.48% | 373.2만 |
|---|
| 2026.04.23 | ₩75,966 | ₩76,971 | ₩75,966 | ₩76,756 | +1.04% | 438만 |
|---|
| 2026.04.22 | ₩74,197 | ₩75,309 | ₩73,996 | ₩75,269 | +1.44% | 386.9만 |
|---|
| 2026.04.21 | ₩75,470 | ₩75,671 | ₩73,473 | ₩73,473 | -2.65% | 423.2만 |
|---|
| 2026.04.20 | ₩76,448 | ₩76,770 | ₩76,247 | ₩76,462 | +0.02% | 303.2만 |
|---|
| 2026.04.17 | ₩74,947 | ₩75,966 | ₩74,478 | ₩75,952 | +1.34% | 413.3만 |
|---|
| 2026.04.16 | ₩76,113 | ₩76,381 | ₩75,095 | ₩75,229 | -1.16% | 286.8만 |
|---|
| 2026.04.15 | ₩76,663 | ₩76,877 | ₩75,872 | ₩75,952 | -0.93% | 351.5만 |
|---|
| 2026.04.14 | ₩77,252 | ₩77,587 | ₩76,730 | ₩77,065 | -0.24% | 467만 |
|---|
| 2026.04.13 | ₩79,343 | ₩79,718 | ₩78,284 | ₩78,646 | -0.88% | 384.8만 |
|---|
| 2026.04.10 | ₩79,222 | ₩79,235 | ₩78,405 | ₩78,807 | -0.52% | 360만 |
|---|
| 2026.04.09 | ₩78,110 | ₩79,289 | ₩77,400 | ₩78,860 | +0.96% | 512.8만 |
|---|
| 2026.04.08 | ₩78,110 | ₩80,401 | ₩77,493 | ₩80,334 | +2.85% | 454.7만 |
|---|
| 2026.04.07 | ₩79,101 | ₩79,396 | ₩78,552 | ₩78,793 | -0.39% | 345.3만 |
|---|
| 2026.04.06 | ₩78,163 | ₩78,954 | ₩77,869 | ₩78,673 | +0.65% | 426.1만 |
|---|
| 2026.04.02 | ₩77,748 | ₩78,726 | ₩77,467 | ₩78,096 | +0.45% | 546.8만 |
|---|
| 2026.04.01 | ₩77,601 | ₩77,909 | ₩75,122 | ₩77,574 | -0.03% | 663.5만 |
|---|
| 2026.03.31 | ₩78,874 | ₩79,008 | ₩77,185 | ₩78,351 | -0.66% | 539.5만 |
|---|
| 2026.03.30 | ₩78,177 | ₩78,592 | ₩77,587 | ₩78,070 | -0.14% | 543만 |
|---|
| 2026.03.27 | ₩77,011 | ₩78,029 | ₩76,783 | ₩77,453 | +0.57% | 373.8만 |
|---|
| 2026.03.26 | ₩78,297 | ₩78,753 | ₩77,882 | ₩78,070 | -0.29% | 406.7만 |
|---|
| 2026.03.25 | ₩77,922 | ₩78,592 | ₩77,815 | ₩78,324 | +0.52% | 310.3만 |
|---|
| 2026.03.24 | ₩77,292 | ₩78,297 | ₩77,118 | ₩77,400 | +0.14% | 377.8만 |
|---|
| 2026.03.23 | ₩76,716 | ₩77,895 | ₩76,341 | ₩77,614 | +1.17% | 480.9만 |
|---|
| 2026.03.20 | ₩78,552 | ₩78,780 | ₩76,622 | ₩76,877 | -2.13% | 553.3만 |
|---|
| 2026.03.19 | ₩77,641 | ₩78,900 | ₩77,560 | ₩78,686 | +1.35% | 504.5만 |
|---|
| 2026.03.18 | ₩79,785 | ₩80,977 | ₩77,708 | ₩77,842 | -2.44% | 542.1만 |
|---|
| 2026.03.17 | ₩81,768 | ₩82,250 | ₩81,018 | ₩81,138 | -0.77% | 513.6만 |
|---|
| 2026.03.16 | ₩81,540 | ₩82,585 | ₩81,433 | ₩81,661 | +0.15% | 480.4만 |
|---|
| 2026.03.13 | ₩80,374 | ₩80,964 | ₩80,039 | ₩80,307 | -0.08% | 705.6만 |
|---|
| 2026.03.12 | ₩79,222 | ₩80,495 | ₩79,034 | ₩80,254 | +1.30% | 698만 |
|---|
| 2026.03.11 | ₩79,383 | ₩79,503 | ₩78,445 | ₩79,276 | -0.14% | 639만 |
|---|
| 2026.03.10 | ₩78,833 | ₩80,334 | ₩78,780 | ₩79,611 | +0.99% | 350.4만 |
|---|
| 2026.03.09 | ₩77,373 | ₩78,539 | ₩76,770 | ₩78,163 | +1.02% | 411.8만 |
|---|
| 2026.03.06 | ₩76,810 | ₩77,627 | ₩76,341 | ₩77,547 | +0.96% | 539.9만 |
|---|
| 2026.03.05 | ₩79,637 | ₩79,758 | ₩77,761 | ₩78,512 | -1.41% | 662.4만 |
|---|
| 2026.03.04 | ₩82,076 | ₩82,317 | ₩81,098 | ₩81,755 | -0.39% | 506.8만 |
|---|
| 2026.03.03 | ₩81,312 | ₩81,540 | ₩79,624 | ₩80,951 | -0.44% | 705.5만 |
|---|
| 2026.03.02 | ₩83,430 | ₩83,925 | ₩82,894 | ₩83,242 | -0.22% | 649.7만 |
|---|
| 2026.02.27 | ₩83,269 | ₩84,394 | ₩83,175 | ₩83,952 | +0.82% | 784.6만 |
|---|
| 2026.02.26 | ₩83,711 | ₩84,461 | ₩83,684 | ₩83,979 | +0.32% | 456.2만 |
|---|
| 2026.02.25 | ₩83,175 | ₩84,716 | ₩83,121 | ₩84,461 | +1.55% | 450만 |
|---|
| 2026.02.24 | ₩83,081 | ₩83,095 | ₩81,674 | ₩82,961 | -0.15% | 449.8만 |
|---|
| 2026.02.23 | ₩83,188 | ₩84,394 | ₩83,188 | ₩83,215 | +0.03% | 630만 |
|---|
| 2026.02.20 | ₩82,987 | ₩83,483 | ₩82,438 | ₩83,188 | +0.24% | 522.1만 |
|---|
| 2026.02.19 | ₩79,101 | ₩81,781 | ₩79,048 | ₩81,728 | +3.32% | 454.3만 |
|---|
| 2026.02.18 | ₩79,450 | ₩79,530 | ₩78,659 | ₩78,887 | -0.71% | 515.9만 |
|---|
| 2026.02.17 | ₩78,726 | ₩79,182 | ₩78,458 | ₩78,941 | +0.27% | 628.1만 |
|---|
| 2026.02.13 | ₩79,865 | ₩80,388 | ₩79,182 | ₩79,731 | -0.17% | 674.3만 |
|---|
| 2026.02.12 | ₩79,302 | ₩81,527 | ₩79,142 | ₩81,219 | +2.42% | 1026.5만 |
|---|
| 2026.02.11 | ₩80,763 | ₩81,741 | ₩80,508 | ₩80,843 | +0.10% | 432.6만 |
|---|
| 2026.02.10 | ₩80,441 | ₩80,951 | ₩79,530 | ₩80,656 | +0.27% | 436만 |
|---|
| 2026.02.09 | ₩82,813 | ₩82,894 | ₩81,326 | ₩81,942 | -1.05% | 551.7만 |
|---|
| 2026.02.06 | ₩83,537 | ₩84,461 | ₩83,483 | ₩84,153 | +0.74% | 454.2만 |
|---|
| 2026.02.05 | ₩82,465 | ₩83,322 | ₩82,250 | ₩83,028 | +0.68% | 518.7만 |
|---|
| 2026.02.04 | ₩83,778 | ₩83,952 | ₩82,116 | ₩82,585 | -1.42% | 468.4만 |
|---|
| 2026.02.03 | ₩81,889 | ₩83,135 | ₩81,674 | ₩82,907 | +1.24% | 524.1만 |
|---|
| 2026.02.02 | ₩81,379 | ₩81,942 | ₩80,857 | ₩81,728 | +0.43% | 566.5만 |
|---|
| 2026.01.30 | ₩80,549 | ₩81,446 | ₩79,986 | ₩81,312 | +0.95% | 709.5만 |
|---|
| 2026.01.29 | ₩80,549 | ₩81,500 | ₩79,999 | ₩80,696 | +0.18% | 705.1만 |
|---|
| 2026.01.28 | ₩79,892 | ₩80,683 | ₩79,852 | ₩80,616 | +0.91% | 483.3만 |
|---|
| 2026.01.27 | ₩79,999 | ₩80,910 | ₩79,758 | ₩80,857 | +1.07% | 694.3만 |
|---|
| 2026.01.26 | ₩79,463 | ₩79,812 | ₩78,740 | ₩79,048 | -0.52% | 373만 |
|---|
| 2026.01.23 | ₩78,096 | ₩79,383 | ₩77,855 | ₩79,276 | +1.51% | 307.8만 |
|---|
| 2026.01.22 | ₩77,761 | ₩78,445 | ₩77,373 | ₩78,016 | +0.33% | 321.5만 |
|---|
| 2026.01.21 | ₩77,118 | ₩77,534 | ₩75,845 | ₩77,333 | +0.28% | 804.1만 |
|---|
| 2026.01.20 | ₩76,207 | ₩76,877 | ₩75,457 | ₩75,470 | -0.97% | 593.9만 |
|---|
| 2026.01.16 | ₩77,721 | ₩78,083 | ₩77,346 | ₩78,016 | +0.38% | 241.6만 |
|---|
| 2026.01.15 | ₩77,480 | ₩78,083 | ₩77,266 | ₩77,828 | +0.45% | 293.9만 |
|---|
| 2026.01.14 | ₩75,336 | ₩77,024 | ₩75,336 | ₩76,971 | +2.17% | 381.1만 |
|---|
| 2026.01.13 | ₩74,572 | ₩75,952 | ₩74,572 | ₩75,872 | +1.74% | 234.7만 |
|---|
| 2026.01.12 | ₩74,050 | ₩74,626 | ₩73,755 | ₩74,612 | +0.76% | 228.2만 |
|---|
| 2026.01.09 | ₩71,959 | ₩74,023 | ₩71,905 | ₩73,956 | +2.77% | 369.9만 |
|---|
| 2026.01.08 | ₩71,986 | ₩72,776 | ₩71,865 | ₩72,080 | +0.13% | 336만 |
|---|
| 2026.01.07 | ₩72,066 | ₩72,080 | ₩71,396 | ₩71,410 | -0.91% | 516.4만 |
|---|
| 2026.01.06 | ₩73,929 | ₩73,929 | ₩72,374 | ₩72,441 | -2.01% | 370.5만 |
|---|
| 2026.01.05 | ₩74,599 | ₩74,612 | ₩73,071 | ₩74,371 | -0.31% | 398.6만 |
|---|
| 2026.01.02 | ₩75,537 | ₩76,113 | ₩75,081 | ₩75,778 | +0.32% | 279만 |
|---|
| 2025.12.31 | ₩75,751 | ₩76,060 | ₩75,698 | ₩75,872 | +0.16% | 138만 |
|---|
| 2025.12.30 | ₩75,537 | ₩75,926 | ₩75,470 | ₩75,778 | +0.32% | 285.3만 |
|---|
| 2025.12.29 | ₩76,261 | ₩76,797 | ₩75,979 | ₩76,408 | +0.19% | 240.9만 |
|---|
| 2025.12.26 | ₩76,823 | ₩77,145 | ₩76,582 | ₩76,743 | -0.10% | 122.8만 |
|---|
| 2025.12.24 | ₩76,462 | ₩76,931 | ₩76,328 | ₩76,703 | +0.32% | 90만 |
|---|
| 2025.12.23 | ₩76,234 | ₩76,636 | ₩76,127 | ₩76,435 | +0.26% | 167.6만 |
|---|
| 2025.12.22 | ₩76,194 | ₩76,649 | ₩75,765 | ₩76,073 | -0.16% | 270.1만 |
|---|
| 2025.12.19 | ₩75,510 | ₩76,421 | ₩75,309 | ₩75,644 | +0.18% | 483.2만 |
|---|
| 2025.12.18 | ₩76,689 | ₩77,212 | ₩76,408 | ₩76,435 | -0.33% | 213.1만 |
|---|
| 2025.12.17 | ₩76,797 | ₩77,346 | ₩76,569 | ₩76,609 | -0.24% | 250.6만 |
|---|
| 2025.12.16 | ₩77,400 | ₩77,520 | ₩76,676 | ₩76,770 | -0.81% | 204.1만 |
|---|
| 2025.12.15 | ₩76,435 | ₩77,507 | ₩76,435 | ₩77,373 | +1.23% | 362.4만 |
|---|
| 2025.12.12 | ₩76,555 | ₩76,676 | ₩75,457 | ₩76,515 | -0.05% | 411만 |
|---|
| 2025.12.11 | ₩78,512 | ₩79,034 | ₩78,204 | ₩78,217 | -0.38% | 280.9만 |
|---|
| 2025.12.10 | ₩77,480 | ₩78,833 | ₩77,480 | ₩78,740 | +1.63% | 401만 |
|---|
| 2025.12.09 | ₩76,488 | ₩77,051 | ₩76,167 | ₩76,770 | +0.37% | 396.5만 |
|---|
| 2025.12.08 | ₩76,395 | ₩77,306 | ₩76,060 | ₩76,931 | +0.70% | 382.9만 |
|---|
| 2025.12.05 | ₩76,716 | ₩76,971 | ₩76,287 | ₩76,395 | -0.42% | 321.1만 |
|---|
| 2025.12.04 | ₩77,641 | ₩78,056 | ₩77,493 | ₩77,775 | +0.17% | 657.8만 |
|---|
| 2025.12.03 | ₩78,525 | ₩78,713 | ₩77,024 | ₩77,065 | -1.86% | 356.1만 |
|---|
| 2025.12.02 | ₩77,855 | ₩77,949 | ₩77,306 | ₩77,627 | -0.29% | 359.4만 |
|---|
| 2025.12.01 | ₩78,472 | ₩78,565 | ₩77,842 | ₩77,895 | -0.73% | 328.5만 |
|---|
| 2025.11.28 | ₩77,775 | ₩78,659 | ₩77,721 | ₩78,606 | +1.07% | 232.9만 |
|---|
| 2025.11.26 | ₩76,488 | ₩77,547 | ₩76,421 | ₩77,467 | +1.28% | 339.8만 |
|---|
| 2025.11.25 | ₩75,483 | ₩76,301 | ₩75,175 | ₩75,926 | +0.59% | 496.7만 |
|---|
| 2025.11.24 | ₩74,438 | ₩74,532 | ₩73,326 | ₩73,406 | -1.39% | 345.7만 |
|---|
| 2025.11.21 | ₩73,862 | ₩74,679 | ₩73,849 | ₩74,036 | +0.24% | 313만 |
|---|
| 2025.11.20 | ₩73,661 | ₩73,741 | ₩73,044 | ₩73,366 | -0.40% | 267.4만 |
|---|
| 2025.11.19 | ₩73,460 | ₩73,835 | ₩73,125 | ₩73,353 | -0.15% | 425.2만 |
|---|
| 2025.11.18 | ₩73,286 | ₩73,996 | ₩72,803 | ₩73,513 | +0.31% | 603.6만 |
|---|
| 2025.11.17 | ₩73,353 | ₩73,661 | ₩73,111 | ₩73,312 | -0.05% | 473.6만 |
|---|
| 2025.11.14 | ₩71,865 | ₩72,535 | ₩71,463 | ₩72,535 | +0.93% | 346.6만 |
|---|
| 2025.11.13 | ₩74,398 | ₩74,425 | ₩72,964 | ₩73,004 | -1.87% | 440.2만 |
|---|
| 2025.11.12 | ₩74,720 | ₩75,081 | ₩74,559 | ₩74,800 | +0.11% | 222.1만 |
|---|
| 2025.11.11 | ₩75,122 | ₩75,363 | ₩74,720 | ₩74,720 | -0.54% | 330.2만 |
|---|
| 2025.11.10 | ₩73,487 | ₩74,358 | ₩73,111 | ₩74,264 | +1.06% | 428.3만 |
|---|
| 2025.11.07 | ₩73,125 | ₩73,286 | ₩72,669 | ₩73,152 | +0.04% | 320.4만 |
|---|
| 2025.11.06 | ₩72,535 | ₩73,339 | ₩72,535 | ₩72,642 | +0.15% | 454.7만 |
|---|
| 2025.11.05 | ₩71,932 | ₩72,616 | ₩71,905 | ₩72,200 | +0.37% | 723.1만 |
|---|
| 2025.11.04 | ₩70,552 | ₩71,048 | ₩70,257 | ₩70,994 | +0.63% | 443.1만 |
|---|
| 2025.11.03 | ₩69,654 | ₩70,740 | ₩69,413 | ₩70,271 | +0.88% | 499만 |
|---|
| 2025.10.31 | ₩68,542 | ₩69,038 | ₩68,381 | ₩68,596 | +0.08% | 335.5만 |
|---|
| 2025.10.30 | ₩68,609 | ₩69,051 | ₩68,127 | ₩68,716 | +0.16% | 449만 |
|---|
| 2025.10.29 | ₩69,989 | ₩70,257 | ₩69,172 | ₩69,306 | -0.98% | 315.4만 |
|---|
| 2025.10.28 | ₩69,895 | ₩70,378 | ₩69,775 | ₩70,297 | +0.58% | 267.4만 |
|---|
| 2025.10.27 | ₩70,606 | ₩70,713 | ₩69,802 | ₩69,802 | -1.14% | 303.3만 |
|---|
| 2025.10.24 | ₩69,373 | ₩69,922 | ₩69,252 | ₩69,775 | +0.58% | 274만 |
|---|
| 2025.10.23 | ₩68,984 | ₩69,614 | ₩68,756 | ₩69,480 | +0.72% | 439.9만 |
|---|
| 2025.10.22 | ₩67,899 | ₩68,569 | ₩67,725 | ₩68,529 | +0.93% | 392.6만 |
|---|
| 2025.10.21 | ₩68,555 | ₩68,555 | ₩66,840 | ₩67,524 | -1.51% | 451.6만 |
|---|
| 2025.10.20 | ₩68,917 | ₩68,957 | ₩68,435 | ₩68,555 | -0.52% | 320.9만 |
|---|
| 2025.10.17 | ₩68,850 | ₩69,279 | ₩68,663 | ₩69,172 | +0.47% | 404.2만 |
|---|
| 2025.10.16 | ₩68,622 | ₩69,145 | ₩68,127 | ₩68,529 | -0.14% | 357.4만 |
|---|
| 2025.10.15 | ₩67,859 | ₩68,395 | ₩67,792 | ₩68,006 | +0.22% | 333.2만 |
|---|
| 2025.10.14 | ₩67,202 | ₩68,676 | ₩67,175 | ₩68,475 | +1.89% | 393만 |
|---|
| 2025.10.13 | ₩68,301 | ₩68,542 | ₩67,859 | ₩68,086 | -0.31% | 326.3만 |
|---|
| 2025.10.10 | ₩68,127 | ₩69,158 | ₩68,127 | ₩69,065 | +1.38% | 579.8만 |
|---|