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 | ₩74,011 | ₩74,331 | ₩73,917 | ₩74,144 | +0.18% | 265.6만 |
| 2026.10.08 | ₩73,196 | ₩74,224 | ₩73,129 | ₩74,051 | +1.17% | 341.6만 |
| 2026.10.07 | ₩71,686 | ₩72,260 | ₩71,392 | ₩72,007 | +0.45% | 355.9만 |
| 2026.10.06 | ₩70,831 | ₩71,165 | ₩70,671 | ₩70,818 | -0.02% | 474.5만 |
| 2026.10.05 | ₩70,216 | ₩70,711 | ₩69,549 | ₩70,644 | +0.61% | 455.8만 |
| 2026.10.02 | ₩70,270 | ₩70,644 | ₩69,709 | ₩70,323 | +0.08% | 441만 |
| 2026.10.01 | ₩72,260 | ₩72,501 | ₩70,978 | ₩71,058 | -1.66% | 456.2만 |
| 2026.09.30 | ₩73,783 | ₩73,823 | ₩72,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,675 |
| -1.50% |
| 470.8만 |
| 2026.09.29 | ₩73,383 | ₩73,409 | ₩72,568 | ₩73,276 | -0.15% | 653.8만 |
|---|
| 2026.09.28 | ₩74,572 | ₩75,226 | ₩74,304 | ₩74,879 | +0.41% | 376.9만 |
|---|
| 2026.09.25 | ₩74,224 | ₩74,371 | ₩73,757 | ₩74,318 | +0.13% | 296.2만 |
|---|
| 2026.09.24 | ₩75,200 | ₩75,507 | ₩74,705 | ₩74,839 | -0.48% | 387.6만 |
|---|
| 2026.09.23 | ₩73,890 | ₩75,360 | ₩73,717 | ₩74,612 | +0.98% | 603만 |
|---|
| 2026.09.22 | ₩75,133 | ₩75,373 | ₩74,051 | ₩74,478 | -0.87% | 429.3만 |
|---|
| 2026.09.21 | ₩75,320 | ₩75,333 | ₩74,184 | ₩74,478 | -1.12% | 499.2만 |
|---|
| 2026.09.18 | ₩74,385 | ₩74,959 | ₩74,278 | ₩74,585 | +0.27% | 308.5만 |
|---|
| 2026.09.17 | ₩75,039 | ₩75,360 | ₩74,425 | ₩74,839 | -0.27% | 324만 |
|---|
| 2026.09.16 | ₩75,533 | ₩76,135 | ₩74,732 | ₩74,932 | -0.80% | 348.8만 |
|---|
| 2026.09.15 | ₩75,427 | ₩76,455 | ₩75,280 | ₩75,507 | +0.11% | 542.3만 |
|---|
| 2026.09.14 | ₩76,308 | ₩76,816 | ₩76,135 | ₩76,535 | +0.30% | 868만 |
|---|
| 2026.09.11 | ₩74,852 | ₩74,999 | ₩73,543 | ₩73,797 | -1.41% | 941.3만 |
|---|
| 2026.09.10 | ₩73,810 | ₩73,997 | ₩73,102 | ₩73,289 | -0.71% | 1076.6만 |
|---|
| 2026.09.09 | ₩73,743 | ₩73,810 | ₩72,541 | ₩72,581 | -1.58% | 793만 |
|---|
| 2026.09.08 | ₩74,144 | ₩74,772 | ₩73,583 | ₩73,677 | -0.63% | 539만 |
|---|
| 2026.09.04 | ₩74,304 | ₩74,638 | ₩73,930 | ₩73,944 | -0.49% | 411만 |
|---|
| 2026.09.03 | ₩74,959 | ₩75,560 | ₩74,411 | ₩74,772 | -0.25% | 366.3만 |
|---|
| 2026.09.02 | ₩74,224 | ₩74,558 | ₩73,757 | ₩74,385 | +0.22% | 478.6만 |
|---|
| 2026.09.01 | ₩75,039 | ₩75,787 | ₩74,545 | ₩74,705 | -0.45% | 370.7만 |
|---|
| 2026.08.31 | ₩75,146 | ₩75,146 | ₩74,224 | ₩74,238 | -1.21% | 356.9만 |
|---|
| 2026.08.28 | ₩75,493 | ₩75,627 | ₩74,732 | ₩74,986 | -0.67% | 413.8만 |
|---|
| 2026.08.27 | ₩75,988 | ₩76,095 | ₩75,093 | ₩75,186 | -1.05% | 278.1만 |
|---|
| 2026.08.26 | ₩75,801 | ₩77,257 | ₩75,787 | ₩76,736 | +1.23% | 362.1만 |
|---|
| 2026.08.25 | ₩75,186 | ₩75,520 | ₩74,879 | ₩75,440 | +0.34% | 904.6만 |
|---|
| 2026.08.24 | ₩75,346 | ₩76,429 | ₩75,320 | ₩75,761 | +0.55% | 562.7만 |
|---|
| 2026.08.21 | ₩75,640 | ₩75,854 | ₩74,986 | ₩75,093 | -0.72% | 354.3만 |
|---|
| 2026.08.20 | ₩74,812 | ₩76,175 | ₩74,812 | ₩75,747 | +1.25% | 463.6만 |
|---|
| 2026.08.19 | ₩74,852 | ₩75,093 | ₩74,358 | ₩74,785 | -0.09% | 365.6만 |
|---|
| 2026.08.18 | ₩75,667 | ₩75,761 | ₩74,959 | ₩75,320 | -0.46% | 432.5만 |
|---|
| 2026.08.17 | ₩75,560 | ₩75,787 | ₩74,264 | ₩74,451 | -1.47% | 429.5만 |
|---|
| 2026.08.14 | ₩75,801 | ₩76,322 | ₩75,560 | ₩76,228 | +0.56% | 412.8만 |
|---|
| 2026.08.13 | ₩76,549 | ₩77,043 | ₩76,081 | ₩76,616 | +0.09% | 470.3만 |
|---|
| 2026.08.12 | ₩75,600 | ₩75,894 | ₩74,345 | ₩74,598 | -1.33% | 598.4만 |
|---|
| 2026.08.11 | ₩76,268 | ₩76,602 | ₩75,680 | ₩75,894 | -0.49% | 414.7만 |
|---|
| 2026.08.10 | ₩77,684 | ₩77,698 | ₩75,948 | ₩76,215 | -1.89% | 417.7만 |
|---|
| 2026.08.07 | ₩80,196 | ₩80,303 | ₩79,234 | ₩79,261 | -1.17% | 292.5만 |
|---|
| 2026.08.06 | ₩79,608 | ₩79,688 | ₩78,098 | ₩78,459 | -1.44% | 288.9만 |
|---|
| 2026.08.05 | ₩79,742 | ₩79,808 | ₩78,526 | ₩79,181 | -0.70% | 283.4만 |
|---|
| 2026.08.04 | ₩80,503 | ₩80,503 | ₩78,766 | ₩78,980 | -1.89% | 347.8만 |
|---|
| 2026.08.03 | ₩81,265 | ₩81,438 | ₩79,448 | ₩79,568 | -2.09% | 370.8만 |
|---|
| 2026.07.31 | ₩81,532 | ₩82,587 | ₩80,583 | ₩81,024 | -0.62% | 461.5만 |
|---|
| 2026.07.30 | ₩82,667 | ₩83,349 | ₩81,452 | ₩82,414 | -0.31% | 507.6만 |
|---|
| 2026.07.29 | ₩83,870 | ₩84,618 | ₩83,696 | ₩84,257 | +0.46% | 446.6만 |
|---|
| 2026.07.28 | ₩82,854 | ₩83,910 | ₩82,681 | ₩83,228 | +0.45% | 584.4만 |
|---|
| 2026.07.27 | ₩80,997 | ₩81,518 | ₩80,490 | ₩81,251 | +0.31% | 285.6만 |
|---|
| 2026.07.24 | ₩80,891 | ₩81,839 | ₩80,650 | ₩81,438 | +0.68% | 304.6만 |
|---|
| 2026.07.23 | ₩81,064 | ₩81,238 | ₩79,247 | ₩79,942 | -1.38% | 464.2만 |
|---|
| 2026.07.22 | ₩82,146 | ₩83,923 | ₩82,146 | ₩82,908 | +0.93% | 298.4만 |
|---|
| 2026.07.21 | ₩83,081 | ₩83,282 | ₩81,826 | ₩82,053 | -1.24% | 352.4만 |
|---|
| 2026.07.20 | ₩84,217 | ₩84,751 | ₩83,148 | ₩83,482 | -0.87% | 246만 |
|---|
| 2026.07.17 | ₩83,950 | ₩85,059 | ₩83,041 | ₩83,950 | 0.00% | 611.9만 |
|---|
| 2026.07.16 | ₩79,421 | ₩84,591 | ₩79,261 | ₩84,377 | +6.24% | 963.7만 |
|---|
| 2026.07.15 | ₩78,232 | ₩79,621 | ₩78,085 | ₩78,459 | +0.29% | 385.3만 |
|---|
| 2026.07.14 | ₩79,087 | ₩79,167 | ₩77,711 | ₩77,751 | -1.69% | 503.3만 |
|---|
| 2026.07.13 | ₩79,087 | ₩79,221 | ₩78,245 | ₩78,753 | -0.42% | 337.1만 |
|---|
| 2026.07.10 | ₩80,183 | ₩80,396 | ₩79,808 | ₩80,183 | 0.00% | 245.3만 |
|---|
| 2026.07.09 | ₩81,625 | ₩82,186 | ₩81,064 | ₩81,318 | -0.38% | 223.5만 |
|---|
| 2026.07.08 | ₩82,160 | ₩82,801 | ₩81,665 | ₩82,013 | -0.18% | 291만 |
|---|
| 2026.07.07 | ₩82,721 | ₩83,175 | ₩82,120 | ₩82,560 | -0.19% | 470.3만 |
|---|
| 2026.07.06 | ₩82,414 | ₩82,520 | ₩81,532 | ₩82,106 | -0.37% | 283.3만 |
|---|
| 2026.07.02 | ₩82,814 | ₩83,629 | ₩82,039 | ₩82,520 | -0.35% | 347.4만 |
|---|
| 2026.07.01 | ₩81,492 | ₩81,799 | ₩80,249 | ₩80,904 | -0.72% | 471.9만 |
|---|
| 2026.06.30 | ₩83,883 | ₩84,204 | ₩82,387 | ₩82,507 | -1.64% | 1527.8만 |
|---|
| 2026.06.29 | ₩83,389 | ₩83,856 | ₩82,841 | ₩83,816 | +0.51% | 306.2만 |
|---|
| 2026.06.26 | ₩84,297 | ₩84,351 | ₩83,402 | ₩83,843 | -0.54% | 382.7만 |
|---|
| 2026.06.25 | ₩82,427 | ₩83,482 | ₩82,320 | ₩83,469 | +1.26% | 395.8만 |
|---|
| 2026.06.24 | ₩81,746 | ₩82,520 | ₩81,398 | ₩82,013 | +0.33% | 362.9만 |
|---|
| 2026.06.23 | ₩80,637 | ₩81,412 | ₩80,383 | ₩81,144 | +0.63% | 385.2만 |
|---|
| 2026.06.22 | ₩78,192 | ₩79,328 | ₩77,871 | ₩78,686 | +0.63% | 491.1만 |
|---|
| 2026.06.18 | ₩78,419 | ₩78,753 | ₩77,791 | ₩78,700 | +0.36% | 480.3만 |
|---|
| 2026.06.17 | ₩80,757 | ₩80,864 | ₩79,301 | ₩79,474 | -1.59% | 364.6만 |
|---|
| 2026.06.16 | ₩82,267 | ₩82,788 | ₩81,572 | ₩81,999 | -0.32% | 423.4만 |
|---|
| 2026.06.15 | ₩83,001 | ₩83,362 | ₩81,438 | ₩81,572 | -1.72% | 605.8만 |
|---|
| 2026.06.12 | ₩82,106 | ₩83,482 | ₩81,946 | ₩83,255 | +1.40% | 497.2만 |
|---|
| 2026.06.11 | ₩82,253 | ₩82,801 | ₩81,492 | ₩82,013 | -0.29% | 466.5만 |
|---|
| 2026.06.10 | ₩80,891 | ₩81,906 | ₩80,850 | ₩81,652 | +0.94% | 274.8만 |
|---|
| 2026.06.09 | ₩80,062 | ₩80,543 | ₩78,953 | ₩80,089 | +0.03% | 413.1만 |
|---|
| 2026.06.08 | ₩80,370 | ₩80,864 | ₩79,461 | ₩79,742 | -0.78% | 458.3만 |
|---|
| 2026.06.05 | ₩77,818 | ₩80,663 | ₩77,818 | ₩79,782 | +2.52% | 504.4만 |
|---|
| 2026.06.04 | ₩78,085 | ₩78,299 | ₩77,150 | ₩77,284 | -1.03% | 419.3만 |
|---|
| 2026.06.03 | ₩79,702 | ₩80,503 | ₩78,245 | ₩78,312 | -1.74% | 431.1만 |
|---|
| 2026.06.02 | ₩79,915 | ₩81,024 | ₩79,314 | ₩80,770 | +1.07% | 410.6만 |
|---|
| 2026.06.01 | ₩82,948 | ₩83,148 | ₩81,478 | ₩81,492 | -1.76% | 329.1만 |
|---|
| 2026.05.29 | ₩82,694 | ₩82,828 | ₩81,973 | ₩82,547 | -0.18% | 386.3만 |
|---|
| 2026.05.28 | ₩85,152 | ₩85,366 | ₩83,977 | ₩84,057 | -1.29% | 271만 |
|---|
| 2026.05.27 | ₩85,980 | ₩86,248 | ₩85,192 | ₩85,553 | -0.50% | 260.5만 |
|---|
| 2026.05.26 | ₩88,492 | ₩88,639 | ₩86,341 | ₩86,755 | -1.96% | 355.4만 |
|---|
| 2026.05.22 | ₩86,982 | ₩87,797 | ₩86,929 | ₩87,316 | +0.38% | 271.4만 |
|---|
| 2026.05.21 | ₩87,143 | ₩88,826 | ₩87,103 | ₩87,811 | +0.77% | 325.9만 |
|---|
| 2026.05.20 | ₩88,318 | ₩88,893 | ₩87,103 | ₩87,236 | -1.23% | 403.3만 |
|---|
| 2026.05.19 | ₩88,145 | ₩88,666 | ₩87,316 | ₩88,252 | +0.12% | 348만 |
|---|
| 2026.05.18 | ₩88,893 | ₩89,053 | ₩87,811 | ₩88,639 | -0.29% | 363.2만 |
|---|
| 2026.05.15 | ₩87,877 | ₩88,051 | ₩86,341 | ₩86,956 | -1.05% | 429.4만 |
|---|
| 2026.05.14 | ₩89,080 | ₩89,908 | ₩88,398 | ₩89,107 | +0.03% | 608.9만 |
|---|
| 2026.05.13 | ₩85,740 | ₩87,463 | ₩85,740 | ₩87,303 | +1.82% | 710.7만 |
|---|
| 2026.05.12 | ₩82,707 | ₩85,072 | ₩82,013 | ₩85,019 | +2.79% | 746.6만 |
|---|
| 2026.05.11 | ₩78,633 | ₩80,757 | ₩78,633 | ₩80,744 | +2.68% | 667.3만 |
|---|
| 2026.05.08 | ₩77,938 | ₩78,232 | ₩77,444 | ₩77,858 | -0.10% | 367만 |
|---|
| 2026.05.07 | ₩78,259 | ₩78,326 | ₩77,551 | ₩77,591 | -0.85% | 290.7만 |
|---|
| 2026.05.06 | ₩79,768 | ₩80,129 | ₩79,434 | ₩79,568 | -0.25% | 231.5만 |
|---|
| 2026.05.05 | ₩78,366 | ₩79,555 | ₩77,992 | ₩79,354 | +1.26% | 348.2만 |
|---|
| 2026.05.04 | ₩78,205 | ₩78,953 | ₩77,631 | ₩77,952 | -0.32% | 177.2만 |
|---|
| 2026.05.01 | ₩78,539 | ₩79,421 | ₩78,392 | ₩78,432 | -0.14% | 368.8만 |
|---|
| 2026.04.30 | ₩77,965 | ₩78,820 | ₩77,885 | ₩78,553 | +0.75% | 342만 |
|---|
| 2026.04.29 | ₩77,577 | ₩77,751 | ₩76,522 | ₩76,749 | -1.07% | 324.1만 |
|---|
| 2026.04.28 | ₩77,310 | ₩78,112 | ₩76,990 | ₩78,112 | +1.04% | 280.3만 |
|---|
| 2026.04.27 | ₩77,030 | ₩77,577 | ₩76,509 | ₩76,576 | -0.59% | 263.4만 |
|---|
| 2026.04.24 | ₩78,766 | ₩78,766 | ₩77,417 | ₩77,604 | -1.48% | 373.2만 |
|---|
| 2026.04.23 | ₩75,734 | ₩76,736 | ₩75,734 | ₩76,522 | +1.04% | 438만 |
|---|
| 2026.04.22 | ₩73,970 | ₩75,079 | ₩73,770 | ₩75,039 | +1.44% | 386.9만 |
|---|
| 2026.04.21 | ₩75,240 | ₩75,440 | ₩73,249 | ₩73,249 | -2.65% | 423.2만 |
|---|
| 2026.04.20 | ₩76,215 | ₩76,535 | ₩76,014 | ₩76,228 | +0.02% | 303.2만 |
|---|
| 2026.04.17 | ₩74,719 | ₩75,734 | ₩74,251 | ₩75,721 | +1.34% | 413.3만 |
|---|
| 2026.04.16 | ₩75,881 | ₩76,148 | ₩74,866 | ₩74,999 | -1.16% | 286.8만 |
|---|
| 2026.04.15 | ₩76,429 | ₩76,642 | ₩75,640 | ₩75,721 | -0.93% | 351.5만 |
|---|
| 2026.04.14 | ₩77,016 | ₩77,350 | ₩76,495 | ₩76,829 | -0.24% | 467만 |
|---|
| 2026.04.13 | ₩79,100 | ₩79,474 | ₩78,045 | ₩78,406 | -0.88% | 384.8만 |
|---|
| 2026.04.10 | ₩78,980 | ₩78,994 | ₩78,165 | ₩78,566 | -0.52% | 360만 |
|---|
| 2026.04.09 | ₩77,871 | ₩79,047 | ₩77,163 | ₩78,619 | +0.96% | 512.8만 |
|---|
| 2026.04.08 | ₩77,871 | ₩80,156 | ₩77,257 | ₩80,089 | +2.85% | 454.7만 |
|---|
| 2026.04.07 | ₩78,860 | ₩79,154 | ₩78,312 | ₩78,553 | -0.39% | 345.3만 |
|---|
| 2026.04.06 | ₩77,925 | ₩78,713 | ₩77,631 | ₩78,432 | +0.65% | 426.1만 |
|---|
| 2026.04.02 | ₩77,511 | ₩78,486 | ₩77,230 | ₩77,858 | +0.45% | 546.8만 |
|---|
| 2026.04.01 | ₩77,364 | ₩77,671 | ₩74,892 | ₩77,337 | -0.03% | 663.5만 |
|---|
| 2026.03.31 | ₩78,633 | ₩78,766 | ₩76,950 | ₩78,112 | -0.66% | 539.5만 |
|---|
| 2026.03.30 | ₩77,938 | ₩78,352 | ₩77,350 | ₩77,831 | -0.14% | 543만 |
|---|
| 2026.03.27 | ₩76,776 | ₩77,791 | ₩76,549 | ₩77,217 | +0.57% | 373.8만 |
|---|
| 2026.03.26 | ₩78,058 | ₩78,513 | ₩77,644 | ₩77,831 | -0.29% | 406.7만 |
|---|
| 2026.03.25 | ₩77,684 | ₩78,352 | ₩77,577 | ₩78,085 | +0.52% | 310.3만 |
|---|
| 2026.03.24 | ₩77,056 | ₩78,058 | ₩76,883 | ₩77,163 | +0.14% | 377.8만 |
|---|
| 2026.03.23 | ₩76,482 | ₩77,658 | ₩76,108 | ₩77,377 | +1.17% | 480.9만 |
|---|
| 2026.03.20 | ₩78,312 | ₩78,539 | ₩76,388 | ₩76,642 | -2.13% | 553.3만 |
|---|
| 2026.03.19 | ₩77,404 | ₩78,660 | ₩77,324 | ₩78,446 | +1.35% | 504.5만 |
|---|
| 2026.03.18 | ₩79,541 | ₩80,730 | ₩77,471 | ₩77,604 | -2.44% | 542.1만 |
|---|
| 2026.03.17 | ₩81,518 | ₩81,999 | ₩80,770 | ₩80,891 | -0.77% | 513.6만 |
|---|
| 2026.03.16 | ₩81,291 | ₩82,333 | ₩81,184 | ₩81,412 | +0.15% | 480.4만 |
|---|
| 2026.03.13 | ₩80,129 | ₩80,717 | ₩79,795 | ₩80,062 | -0.08% | 705.6만 |
|---|
| 2026.03.12 | ₩78,980 | ₩80,249 | ₩78,793 | ₩80,009 | +1.30% | 698만 |
|---|
| 2026.03.11 | ₩79,140 | ₩79,261 | ₩78,205 | ₩79,034 | -0.14% | 639만 |
|---|
| 2026.03.10 | ₩78,593 | ₩80,089 | ₩78,539 | ₩79,368 | +0.99% | 350.4만 |
|---|
| 2026.03.09 | ₩77,137 | ₩78,299 | ₩76,535 | ₩77,925 | +1.02% | 411.8만 |
|---|
| 2026.03.06 | ₩76,576 | ₩77,390 | ₩76,108 | ₩77,310 | +0.96% | 539.9만 |
|---|
| 2026.03.05 | ₩79,394 | ₩79,515 | ₩77,524 | ₩78,272 | -1.41% | 662.4만 |
|---|
| 2026.03.04 | ₩81,826 | ₩82,066 | ₩80,850 | ₩81,505 | -0.39% | 506.8만 |
|---|
| 2026.03.03 | ₩81,064 | ₩81,291 | ₩79,381 | ₩80,704 | -0.44% | 705.5만 |
|---|
| 2026.03.02 | ₩83,175 | ₩83,669 | ₩82,641 | ₩82,988 | -0.22% | 649.7만 |
|---|
| 2026.02.27 | ₩83,015 | ₩84,137 | ₩82,921 | ₩83,696 | +0.82% | 784.6만 |
|---|
| 2026.02.26 | ₩83,456 | ₩84,204 | ₩83,429 | ₩83,723 | +0.32% | 456.2만 |
|---|
| 2026.02.25 | ₩82,921 | ₩84,457 | ₩82,868 | ₩84,204 | +1.55% | 450만 |
|---|
| 2026.02.24 | ₩82,828 | ₩82,841 | ₩81,425 | ₩82,707 | -0.15% | 449.8만 |
|---|
| 2026.02.23 | ₩82,935 | ₩84,137 | ₩82,935 | ₩82,961 | +0.03% | 630만 |
|---|
| 2026.02.20 | ₩82,734 | ₩83,228 | ₩82,186 | ₩82,935 | +0.24% | 522.1만 |
|---|
| 2026.02.19 | ₩78,860 | ₩81,532 | ₩78,807 | ₩81,478 | +3.32% | 454.3만 |
|---|
| 2026.02.18 | ₩79,207 | ₩79,287 | ₩78,419 | ₩78,646 | -0.71% | 515.9만 |
|---|
| 2026.02.17 | ₩78,486 | ₩78,940 | ₩78,219 | ₩78,700 | +0.27% | 628.1만 |
|---|
| 2026.02.13 | ₩79,621 | ₩80,142 | ₩78,940 | ₩79,488 | -0.17% | 674.3만 |
|---|
| 2026.02.12 | ₩79,060 | ₩81,278 | ₩78,900 | ₩80,971 | +2.42% | 1026.5만 |
|---|
| 2026.02.11 | ₩80,517 | ₩81,492 | ₩80,263 | ₩80,597 | +0.10% | 432.6만 |
|---|
| 2026.02.10 | ₩80,196 | ₩80,704 | ₩79,287 | ₩80,410 | +0.27% | 436만 |
|---|
| 2026.02.09 | ₩82,560 | ₩82,641 | ₩81,078 | ₩81,692 | -1.05% | 551.7만 |
|---|
| 2026.02.06 | ₩83,282 | ₩84,204 | ₩83,228 | ₩83,896 | +0.74% | 454.2만 |
|---|
| 2026.02.05 | ₩82,213 | ₩83,068 | ₩81,999 | ₩82,774 | +0.68% | 518.7만 |
|---|
| 2026.02.04 | ₩83,522 | ₩83,696 | ₩81,866 | ₩82,333 | -1.42% | 468.4만 |
|---|
| 2026.02.03 | ₩81,639 | ₩82,881 | ₩81,425 | ₩82,654 | +1.24% | 524.1만 |
|---|
| 2026.02.02 | ₩81,131 | ₩81,692 | ₩80,610 | ₩81,478 | +0.43% | 566.5만 |
|---|
| 2026.01.30 | ₩80,303 | ₩81,198 | ₩79,742 | ₩81,064 | +0.95% | 709.5만 |
|---|
| 2026.01.29 | ₩80,303 | ₩81,251 | ₩79,755 | ₩80,450 | +0.18% | 705.1만 |
|---|
| 2026.01.28 | ₩79,648 | ₩80,436 | ₩79,608 | ₩80,370 | +0.91% | 483.3만 |
|---|
| 2026.01.27 | ₩79,755 | ₩80,663 | ₩79,515 | ₩80,610 | +1.07% | 694.3만 |
|---|
| 2026.01.26 | ₩79,221 | ₩79,568 | ₩78,499 | ₩78,807 | -0.52% | 373만 |
|---|
| 2026.01.23 | ₩77,858 | ₩79,140 | ₩77,618 | ₩79,034 | +1.51% | 307.8만 |
|---|
| 2026.01.22 | ₩77,524 | ₩78,205 | ₩77,137 | ₩77,778 | +0.33% | 321.5만 |
|---|
| 2026.01.21 | ₩76,883 | ₩77,297 | ₩75,614 | ₩77,097 | +0.28% | 804.1만 |
|---|
| 2026.01.20 | ₩75,974 | ₩76,642 | ₩75,226 | ₩75,240 | -0.97% | 593.9만 |
|---|
| 2026.01.16 | ₩77,484 | ₩77,845 | ₩77,110 | ₩77,778 | +0.38% | 241.6만 |
|---|
| 2026.01.15 | ₩77,243 | ₩77,845 | ₩77,030 | ₩77,591 | +0.45% | 293.9만 |
|---|
| 2026.01.14 | ₩75,106 | ₩76,789 | ₩75,106 | ₩76,736 | +2.17% | 381.1만 |
|---|
| 2026.01.13 | ₩74,345 | ₩75,721 | ₩74,345 | ₩75,640 | +1.74% | 234.7만 |
|---|
| 2026.01.12 | ₩73,823 | ₩74,398 | ₩73,530 | ₩74,385 | +0.76% | 228.2만 |
|---|
| 2026.01.09 | ₩71,739 | ₩73,797 | ₩71,686 | ₩73,730 | +2.77% | 369.9만 |
|---|
| 2026.01.08 | ₩71,766 | ₩72,554 | ₩71,646 | ₩71,860 | +0.13% | 336만 |
|---|
| 2026.01.07 | ₩71,846 | ₩71,860 | ₩71,178 | ₩71,192 | -0.91% | 516.4만 |
|---|
| 2026.01.06 | ₩73,703 | ₩73,703 | ₩72,154 | ₩72,220 | -2.01% | 370.5만 |
|---|
| 2026.01.05 | ₩74,371 | ₩74,385 | ₩72,848 | ₩74,144 | -0.31% | 398.6만 |
|---|
| 2026.01.02 | ₩75,306 | ₩75,881 | ₩74,852 | ₩75,547 | +0.32% | 279만 |
|---|
| 2025.12.31 | ₩75,520 | ₩75,827 | ₩75,467 | ₩75,640 | +0.16% | 138만 |
|---|
| 2025.12.30 | ₩75,306 | ₩75,694 | ₩75,240 | ₩75,547 | +0.32% | 285.3만 |
|---|
| 2025.12.29 | ₩76,028 | ₩76,562 | ₩75,747 | ₩76,175 | +0.19% | 240.9만 |
|---|
| 2025.12.26 | ₩76,589 | ₩76,909 | ₩76,348 | ₩76,509 | -0.10% | 122.8만 |
|---|
| 2025.12.24 | ₩76,228 | ₩76,696 | ₩76,095 | ₩76,469 | +0.32% | 90만 |
|---|
| 2025.12.23 | ₩76,001 | ₩76,402 | ₩75,894 | ₩76,201 | +0.26% | 167.6만 |
|---|
| 2025.12.22 | ₩75,961 | ₩76,415 | ₩75,533 | ₩75,841 | -0.16% | 270.1만 |
|---|
| 2025.12.19 | ₩75,280 | ₩76,188 | ₩75,079 | ₩75,413 | +0.18% | 483.2만 |
|---|
| 2025.12.18 | ₩76,455 | ₩76,976 | ₩76,175 | ₩76,201 | -0.33% | 213.1만 |
|---|
| 2025.12.17 | ₩76,562 | ₩77,110 | ₩76,335 | ₩76,375 | -0.24% | 250.6만 |
|---|
| 2025.12.16 | ₩77,163 | ₩77,284 | ₩76,442 | ₩76,535 | -0.81% | 204.1만 |
|---|
| 2025.12.15 | ₩76,201 | ₩77,270 | ₩76,201 | ₩77,137 | +1.23% | 362.4만 |
|---|
| 2025.12.12 | ₩76,322 | ₩76,442 | ₩75,226 | ₩76,282 | -0.05% | 411만 |
|---|
| 2025.12.11 | ₩78,272 | ₩78,793 | ₩77,965 | ₩77,978 | -0.38% | 280.9만 |
|---|
| 2025.12.10 | ₩77,243 | ₩78,593 | ₩77,243 | ₩78,499 | +1.63% | 401만 |
|---|
| 2025.12.09 | ₩76,255 | ₩76,816 | ₩75,934 | ₩76,535 | +0.37% | 396.5만 |
|---|
| 2025.12.08 | ₩76,161 | ₩77,070 | ₩75,827 | ₩76,696 | +0.70% | 382.9만 |
|---|
| 2025.12.05 | ₩76,482 | ₩76,736 | ₩76,054 | ₩76,161 | -0.42% | 321.1만 |
|---|
| 2025.12.04 | ₩77,404 | ₩77,818 | ₩77,257 | ₩77,537 | +0.17% | 657.8만 |
|---|
| 2025.12.03 | ₩78,285 | ₩78,473 | ₩76,789 | ₩76,829 | -1.86% | 356.1만 |
|---|
| 2025.12.02 | ₩77,618 | ₩77,711 | ₩77,070 | ₩77,390 | -0.29% | 359.4만 |
|---|
| 2025.12.01 | ₩78,232 | ₩78,326 | ₩77,604 | ₩77,658 | -0.73% | 328.5만 |
|---|
| 2025.11.28 | ₩77,537 | ₩78,419 | ₩77,484 | ₩78,366 | +1.07% | 232.9만 |
|---|
| 2025.11.26 | ₩76,255 | ₩77,310 | ₩76,188 | ₩77,230 | +1.28% | 339.8만 |
|---|
| 2025.11.25 | ₩75,253 | ₩76,068 | ₩74,946 | ₩75,694 | +0.59% | 496.7만 |
|---|
| 2025.11.24 | ₩74,211 | ₩74,304 | ₩73,102 | ₩73,182 | -1.39% | 345.7만 |
|---|
| 2025.11.21 | ₩73,636 | ₩74,451 | ₩73,623 | ₩73,810 | +0.24% | 313만 |
|---|
| 2025.11.20 | ₩73,436 | ₩73,516 | ₩72,822 | ₩73,142 | -0.40% | 267.4만 |
|---|
| 2025.11.19 | ₩73,236 | ₩73,610 | ₩72,902 | ₩73,129 | -0.15% | 425.2만 |
|---|
| 2025.11.18 | ₩73,062 | ₩73,770 | ₩72,581 | ₩73,289 | +0.31% | 603.6만 |
|---|
| 2025.11.17 | ₩73,129 | ₩73,436 | ₩72,888 | ₩73,089 | -0.05% | 473.6만 |
|---|
| 2025.11.14 | ₩71,646 | ₩72,314 | ₩71,245 | ₩72,314 | +0.93% | 346.6만 |
|---|
| 2025.11.13 | ₩74,171 | ₩74,198 | ₩72,741 | ₩72,781 | -1.87% | 440.2만 |
|---|
| 2025.11.12 | ₩74,491 | ₩74,852 | ₩74,331 | ₩74,572 | +0.11% | 222.1만 |
|---|
| 2025.11.11 | ₩74,892 | ₩75,133 | ₩74,491 | ₩74,491 | -0.54% | 330.2만 |
|---|
| 2025.11.10 | ₩73,262 | ₩74,131 | ₩72,888 | ₩74,037 | +1.06% | 428.3만 |
|---|
| 2025.11.07 | ₩72,902 | ₩73,062 | ₩72,447 | ₩72,928 | +0.04% | 320.4만 |
|---|
| 2025.11.06 | ₩72,314 | ₩73,115 | ₩72,314 | ₩72,421 | +0.15% | 454.7만 |
|---|
| 2025.11.05 | ₩71,713 | ₩72,394 | ₩71,686 | ₩71,980 | +0.37% | 723.1만 |
|---|
| 2025.11.04 | ₩70,337 | ₩70,831 | ₩70,043 | ₩70,778 | +0.63% | 443.1만 |
|---|
| 2025.11.03 | ₩69,442 | ₩70,524 | ₩69,201 | ₩70,056 | +0.88% | 499만 |
|---|
| 2025.10.31 | ₩68,333 | ₩68,827 | ₩68,173 | ₩68,386 | +0.08% | 335.5만 |
|---|
| 2025.10.30 | ₩68,400 | ₩68,840 | ₩67,919 | ₩68,506 | +0.16% | 449만 |
|---|
| 2025.10.29 | ₩69,776 | ₩70,043 | ₩68,961 | ₩69,094 | -0.98% | 315.4만 |
|---|
| 2025.10.28 | ₩69,682 | ₩70,163 | ₩69,562 | ₩70,083 | +0.58% | 267.4만 |
|---|
| 2025.10.27 | ₩70,390 | ₩70,497 | ₩69,589 | ₩69,589 | -1.14% | 303.3만 |
|---|
| 2025.10.24 | ₩69,161 | ₩69,709 | ₩69,041 | ₩69,562 | +0.58% | 274만 |
|---|
| 2025.10.23 | ₩68,774 | ₩69,402 | ₩68,547 | ₩69,268 | +0.72% | 439.9만 |
|---|
| 2025.10.22 | ₩67,692 | ₩68,360 | ₩67,518 | ₩68,319 | +0.93% | 392.6만 |
|---|
| 2025.10.21 | ₩68,346 | ₩68,346 | ₩66,636 | ₩67,318 | -1.51% | 451.6만 |
|---|
| 2025.10.20 | ₩68,707 | ₩68,747 | ₩68,226 | ₩68,346 | -0.52% | 320.9만 |
|---|
| 2025.10.17 | ₩68,640 | ₩69,068 | ₩68,453 | ₩68,961 | +0.47% | 404.2만 |
|---|
| 2025.10.16 | ₩68,413 | ₩68,934 | ₩67,919 | ₩68,319 | -0.14% | 357.4만 |
|---|
| 2025.10.15 | ₩67,651 | ₩68,186 | ₩67,585 | ₩67,798 | +0.22% | 333.2만 |
|---|
| 2025.10.14 | ₩66,997 | ₩68,466 | ₩66,970 | ₩68,266 | +1.89% | 393만 |
|---|
| 2025.10.13 | ₩68,092 | ₩68,333 | ₩67,651 | ₩67,879 | -0.31% | 326.3만 |
|---|
| 2025.10.10 | ₩67,919 | ₩68,947 | ₩67,919 | ₩68,854 | +1.38% | 579.8만 |
|---|