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 | ₩74,024 | ₩74,345 | ₩73,931 | ₩74,158 | +0.18% | 265.6만 |
| 2026.10.08 | ₩73,209 | ₩74,238 | ₩73,142 | ₩74,064 | +1.17% | 341.6만 |
| 2026.10.07 | ₩71,699 | ₩72,274 | ₩71,405 | ₩72,020 | +0.45% | 355.9만 |
| 2026.10.06 | ₩70,844 | ₩71,178 | ₩70,684 | ₩70,831 | -0.02% | 474.5만 |
| 2026.10.05 | ₩70,230 | ₩70,724 | ₩69,562 | ₩70,657 | +0.61% | 455.8만 |
| 2026.10.02 | ₩70,283 | ₩70,657 | ₩69,722 | ₩70,337 | +0.08% | 441만 |
| 2026.10.01 | ₩72,274 | ₩72,514 | ₩70,991 | ₩71,071 | -1.66% | 456.2만 |
| 2026.09.30 | ₩73,797 | ₩73,837 | ₩72,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,688 |
| -1.50% |
| 470.8만 |
| 2026.09.29 | ₩73,396 | ₩73,423 | ₩72,581 | ₩73,289 | -0.15% | 653.8만 |
|---|
| 2026.09.28 | ₩74,586 | ₩75,240 | ₩74,318 | ₩74,893 | +0.41% | 376.9만 |
|---|
| 2026.09.25 | ₩74,238 | ₩74,385 | ₩73,770 | ₩74,332 | +0.13% | 296.2만 |
|---|
| 2026.09.24 | ₩75,214 | ₩75,521 | ₩74,719 | ₩74,853 | -0.48% | 387.6만 |
|---|
| 2026.09.23 | ₩73,904 | ₩75,374 | ₩73,730 | ₩74,626 | +0.98% | 603만 |
|---|
| 2026.09.22 | ₩75,147 | ₩75,387 | ₩74,064 | ₩74,492 | -0.87% | 429.3만 |
|---|
| 2026.09.21 | ₩75,334 | ₩75,347 | ₩74,198 | ₩74,492 | -1.12% | 499.2만 |
|---|
| 2026.09.18 | ₩74,399 | ₩74,973 | ₩74,292 | ₩74,599 | +0.27% | 308.5만 |
|---|
| 2026.09.17 | ₩75,053 | ₩75,374 | ₩74,439 | ₩74,853 | -0.27% | 324만 |
|---|
| 2026.09.16 | ₩75,548 | ₩76,149 | ₩74,746 | ₩74,946 | -0.80% | 348.8만 |
|---|
| 2026.09.15 | ₩75,441 | ₩76,470 | ₩75,294 | ₩75,521 | +0.11% | 542.3만 |
|---|
| 2026.09.14 | ₩76,323 | ₩76,830 | ₩76,149 | ₩76,550 | +0.30% | 868만 |
|---|
| 2026.09.11 | ₩74,866 | ₩75,013 | ₩73,557 | ₩73,811 | -1.41% | 941.3만 |
|---|
| 2026.09.10 | ₩73,824 | ₩74,011 | ₩73,116 | ₩73,303 | -0.71% | 1076.6만 |
|---|
| 2026.09.09 | ₩73,757 | ₩73,824 | ₩72,555 | ₩72,595 | -1.58% | 793만 |
|---|
| 2026.09.08 | ₩74,158 | ₩74,786 | ₩73,597 | ₩73,690 | -0.63% | 539만 |
|---|
| 2026.09.04 | ₩74,318 | ₩74,652 | ₩73,944 | ₩73,958 | -0.49% | 411만 |
|---|
| 2026.09.03 | ₩74,973 | ₩75,574 | ₩74,425 | ₩74,786 | -0.25% | 366.3만 |
|---|
| 2026.09.02 | ₩74,238 | ₩74,572 | ₩73,770 | ₩74,399 | +0.22% | 478.6만 |
|---|
| 2026.09.01 | ₩75,053 | ₩75,801 | ₩74,559 | ₩74,719 | -0.45% | 370.7만 |
|---|
| 2026.08.31 | ₩75,160 | ₩75,160 | ₩74,238 | ₩74,252 | -1.21% | 356.9만 |
|---|
| 2026.08.28 | ₩75,508 | ₩75,641 | ₩74,746 | ₩75,000 | -0.67% | 413.8만 |
|---|
| 2026.08.27 | ₩76,002 | ₩76,109 | ₩75,107 | ₩75,200 | -1.05% | 278.1만 |
|---|
| 2026.08.26 | ₩75,815 | ₩77,271 | ₩75,801 | ₩76,750 | +1.23% | 362.1만 |
|---|
| 2026.08.25 | ₩75,200 | ₩75,534 | ₩74,893 | ₩75,454 | +0.34% | 904.6만 |
|---|
| 2026.08.24 | ₩75,361 | ₩76,443 | ₩75,334 | ₩75,775 | +0.55% | 562.7만 |
|---|
| 2026.08.21 | ₩75,655 | ₩75,868 | ₩75,000 | ₩75,107 | -0.72% | 354.3만 |
|---|
| 2026.08.20 | ₩74,826 | ₩76,189 | ₩74,826 | ₩75,761 | +1.25% | 463.6만 |
|---|
| 2026.08.19 | ₩74,866 | ₩75,107 | ₩74,372 | ₩74,799 | -0.09% | 365.6만 |
|---|
| 2026.08.18 | ₩75,681 | ₩75,775 | ₩74,973 | ₩75,334 | -0.46% | 432.5만 |
|---|
| 2026.08.17 | ₩75,574 | ₩75,801 | ₩74,278 | ₩74,465 | -1.47% | 429.5만 |
|---|
| 2026.08.14 | ₩75,815 | ₩76,336 | ₩75,574 | ₩76,242 | +0.56% | 412.8만 |
|---|
| 2026.08.13 | ₩76,563 | ₩77,057 | ₩76,095 | ₩76,630 | +0.09% | 470.3만 |
|---|
| 2026.08.12 | ₩75,614 | ₩75,908 | ₩74,358 | ₩74,612 | -1.33% | 598.4만 |
|---|
| 2026.08.11 | ₩76,283 | ₩76,617 | ₩75,695 | ₩75,908 | -0.49% | 414.7만 |
|---|
| 2026.08.10 | ₩77,699 | ₩77,712 | ₩75,962 | ₩76,229 | -1.89% | 417.7만 |
|---|
| 2026.08.07 | ₩80,211 | ₩80,318 | ₩79,249 | ₩79,276 | -1.17% | 292.5만 |
|---|
| 2026.08.06 | ₩79,623 | ₩79,703 | ₩78,113 | ₩78,474 | -1.44% | 288.9만 |
|---|
| 2026.08.05 | ₩79,757 | ₩79,823 | ₩78,541 | ₩79,195 | -0.70% | 283.4만 |
|---|
| 2026.08.04 | ₩80,518 | ₩80,518 | ₩78,781 | ₩78,995 | -1.89% | 347.8만 |
|---|
| 2026.08.03 | ₩81,280 | ₩81,454 | ₩79,463 | ₩79,583 | -2.09% | 370.8만 |
|---|
| 2026.07.31 | ₩81,547 | ₩82,603 | ₩80,598 | ₩81,039 | -0.62% | 461.5만 |
|---|
| 2026.07.30 | ₩82,683 | ₩83,364 | ₩81,467 | ₩82,429 | -0.31% | 507.6만 |
|---|
| 2026.07.29 | ₩83,885 | ₩84,634 | ₩83,712 | ₩84,273 | +0.46% | 446.6만 |
|---|
| 2026.07.28 | ₩82,870 | ₩83,925 | ₩82,696 | ₩83,244 | +0.45% | 584.4만 |
|---|
| 2026.07.27 | ₩81,013 | ₩81,534 | ₩80,505 | ₩81,266 | +0.31% | 285.6만 |
|---|
| 2026.07.24 | ₩80,906 | ₩81,854 | ₩80,665 | ₩81,454 | +0.68% | 304.6만 |
|---|
| 2026.07.23 | ₩81,079 | ₩81,253 | ₩79,262 | ₩79,957 | -1.38% | 464.2만 |
|---|
| 2026.07.22 | ₩82,162 | ₩83,939 | ₩82,162 | ₩82,923 | +0.93% | 298.4만 |
|---|
| 2026.07.21 | ₩83,097 | ₩83,297 | ₩81,841 | ₩82,068 | -1.24% | 352.4만 |
|---|
| 2026.07.20 | ₩84,233 | ₩84,767 | ₩83,164 | ₩83,498 | -0.87% | 246만 |
|---|
| 2026.07.17 | ₩83,966 | ₩85,075 | ₩83,057 | ₩83,966 | 0.00% | 611.9만 |
|---|
| 2026.07.16 | ₩79,436 | ₩84,607 | ₩79,276 | ₩84,393 | +6.24% | 963.7만 |
|---|
| 2026.07.15 | ₩78,247 | ₩79,636 | ₩78,100 | ₩78,474 | +0.29% | 385.3만 |
|---|
| 2026.07.14 | ₩79,102 | ₩79,182 | ₩77,726 | ₩77,766 | -1.69% | 503.3만 |
|---|
| 2026.07.13 | ₩79,102 | ₩79,235 | ₩78,260 | ₩78,768 | -0.42% | 337.1만 |
|---|
| 2026.07.10 | ₩80,198 | ₩80,411 | ₩79,823 | ₩80,198 | 0.00% | 245.3만 |
|---|
| 2026.07.09 | ₩81,641 | ₩82,202 | ₩81,079 | ₩81,333 | -0.38% | 223.5만 |
|---|
| 2026.07.08 | ₩82,175 | ₩82,816 | ₩81,681 | ₩82,028 | -0.18% | 291만 |
|---|
| 2026.07.07 | ₩82,736 | ₩83,191 | ₩82,135 | ₩82,576 | -0.19% | 470.3만 |
|---|
| 2026.07.06 | ₩82,429 | ₩82,536 | ₩81,547 | ₩82,122 | -0.37% | 283.3만 |
|---|
| 2026.07.02 | ₩82,830 | ₩83,645 | ₩82,055 | ₩82,536 | -0.35% | 347.4만 |
|---|
| 2026.07.01 | ₩81,507 | ₩81,814 | ₩80,264 | ₩80,919 | -0.72% | 471.9만 |
|---|
| 2026.06.30 | ₩83,899 | ₩84,219 | ₩82,402 | ₩82,522 | -1.64% | 1527.8만 |
|---|
| 2026.06.29 | ₩83,404 | ₩83,872 | ₩82,857 | ₩83,832 | +0.51% | 306.2만 |
|---|
| 2026.06.26 | ₩84,313 | ₩84,366 | ₩83,418 | ₩83,859 | -0.54% | 382.7만 |
|---|
| 2026.06.25 | ₩82,442 | ₩83,498 | ₩82,335 | ₩83,485 | +1.26% | 395.8만 |
|---|
| 2026.06.24 | ₩81,761 | ₩82,536 | ₩81,413 | ₩82,028 | +0.33% | 362.9만 |
|---|
| 2026.06.23 | ₩80,652 | ₩81,427 | ₩80,398 | ₩81,160 | +0.63% | 385.2만 |
|---|
| 2026.06.22 | ₩78,207 | ₩79,342 | ₩77,886 | ₩78,701 | +0.63% | 491.1만 |
|---|
| 2026.06.18 | ₩78,434 | ₩78,768 | ₩77,806 | ₩78,714 | +0.36% | 480.3만 |
|---|
| 2026.06.17 | ₩80,772 | ₩80,879 | ₩79,316 | ₩79,489 | -1.59% | 364.6만 |
|---|
| 2026.06.16 | ₩82,282 | ₩82,803 | ₩81,587 | ₩82,015 | -0.32% | 423.4만 |
|---|
| 2026.06.15 | ₩83,017 | ₩83,378 | ₩81,454 | ₩81,587 | -1.72% | 605.8만 |
|---|
| 2026.06.12 | ₩82,122 | ₩83,498 | ₩81,961 | ₩83,271 | +1.40% | 497.2만 |
|---|
| 2026.06.11 | ₩82,269 | ₩82,816 | ₩81,507 | ₩82,028 | -0.29% | 466.5만 |
|---|
| 2026.06.10 | ₩80,906 | ₩81,921 | ₩80,866 | ₩81,667 | +0.94% | 274.8만 |
|---|
| 2026.06.09 | ₩80,077 | ₩80,558 | ₩78,968 | ₩80,104 | +0.03% | 413.1만 |
|---|
| 2026.06.08 | ₩80,385 | ₩80,879 | ₩79,476 | ₩79,757 | -0.78% | 458.3만 |
|---|
| 2026.06.05 | ₩77,832 | ₩80,679 | ₩77,832 | ₩79,797 | +2.52% | 504.4만 |
|---|
| 2026.06.04 | ₩78,100 | ₩78,314 | ₩77,164 | ₩77,298 | -1.03% | 419.3만 |
|---|
| 2026.06.03 | ₩79,716 | ₩80,518 | ₩78,260 | ₩78,327 | -1.74% | 431.1만 |
|---|
| 2026.06.02 | ₩79,930 | ₩81,039 | ₩79,329 | ₩80,785 | +1.07% | 410.6만 |
|---|
| 2026.06.01 | ₩82,963 | ₩83,164 | ₩81,494 | ₩81,507 | -1.76% | 329.1만 |
|---|
| 2026.05.29 | ₩82,710 | ₩82,843 | ₩81,988 | ₩82,563 | -0.18% | 386.3만 |
|---|
| 2026.05.28 | ₩85,168 | ₩85,382 | ₩83,992 | ₩84,072 | -1.29% | 271만 |
|---|
| 2026.05.27 | ₩85,997 | ₩86,264 | ₩85,208 | ₩85,569 | -0.50% | 260.5만 |
|---|
| 2026.05.26 | ₩88,509 | ₩88,656 | ₩86,357 | ₩86,772 | -1.96% | 355.4만 |
|---|
| 2026.05.22 | ₩86,999 | ₩87,814 | ₩86,945 | ₩87,333 | +0.38% | 271.4만 |
|---|
| 2026.05.21 | ₩87,159 | ₩88,843 | ₩87,119 | ₩87,827 | +0.77% | 325.9만 |
|---|
| 2026.05.20 | ₩88,335 | ₩88,909 | ₩87,119 | ₩87,253 | -1.23% | 403.3만 |
|---|
| 2026.05.19 | ₩88,161 | ₩88,682 | ₩87,333 | ₩88,268 | +0.12% | 348만 |
|---|
| 2026.05.18 | ₩88,909 | ₩89,070 | ₩87,827 | ₩88,656 | -0.29% | 363.2만 |
|---|
| 2026.05.15 | ₩87,894 | ₩88,068 | ₩86,357 | ₩86,972 | -1.05% | 429.4만 |
|---|
| 2026.05.14 | ₩89,096 | ₩89,925 | ₩88,415 | ₩89,123 | +0.03% | 608.9만 |
|---|
| 2026.05.13 | ₩85,756 | ₩87,480 | ₩85,756 | ₩87,319 | +1.82% | 710.7만 |
|---|
| 2026.05.12 | ₩82,723 | ₩85,088 | ₩82,028 | ₩85,034 | +2.79% | 746.6만 |
|---|
| 2026.05.11 | ₩78,648 | ₩80,772 | ₩78,648 | ₩80,759 | +2.68% | 667.3만 |
|---|
| 2026.05.08 | ₩77,953 | ₩78,247 | ₩77,458 | ₩77,873 | -0.10% | 367만 |
|---|
| 2026.05.07 | ₩78,273 | ₩78,340 | ₩77,565 | ₩77,605 | -0.85% | 290.7만 |
|---|
| 2026.05.06 | ₩79,783 | ₩80,144 | ₩79,449 | ₩79,583 | -0.25% | 231.5만 |
|---|
| 2026.05.05 | ₩78,380 | ₩79,570 | ₩78,006 | ₩79,369 | +1.26% | 348.2만 |
|---|
| 2026.05.04 | ₩78,220 | ₩78,968 | ₩77,645 | ₩77,966 | -0.32% | 177.2만 |
|---|
| 2026.05.01 | ₩78,554 | ₩79,436 | ₩78,407 | ₩78,447 | -0.14% | 368.8만 |
|---|
| 2026.04.30 | ₩77,979 | ₩78,835 | ₩77,899 | ₩78,567 | +0.75% | 342만 |
|---|
| 2026.04.29 | ₩77,592 | ₩77,766 | ₩76,536 | ₩76,764 | -1.07% | 324.1만 |
|---|
| 2026.04.28 | ₩77,325 | ₩78,126 | ₩77,004 | ₩78,126 | +1.04% | 280.3만 |
|---|
| 2026.04.27 | ₩77,044 | ₩77,592 | ₩76,523 | ₩76,590 | -0.59% | 263.4만 |
|---|
| 2026.04.24 | ₩78,781 | ₩78,781 | ₩77,432 | ₩77,619 | -1.48% | 373.2만 |
|---|
| 2026.04.23 | ₩75,748 | ₩76,750 | ₩75,748 | ₩76,536 | +1.04% | 438만 |
|---|
| 2026.04.22 | ₩73,984 | ₩75,093 | ₩73,784 | ₩75,053 | +1.44% | 386.9만 |
|---|
| 2026.04.21 | ₩75,254 | ₩75,454 | ₩73,263 | ₩73,263 | -2.65% | 423.2만 |
|---|
| 2026.04.20 | ₩76,229 | ₩76,550 | ₩76,029 | ₩76,242 | +0.02% | 303.2만 |
|---|
| 2026.04.17 | ₩74,733 | ₩75,748 | ₩74,265 | ₩75,735 | +1.34% | 413.3만 |
|---|
| 2026.04.16 | ₩75,895 | ₩76,162 | ₩74,880 | ₩75,013 | -1.16% | 286.8만 |
|---|
| 2026.04.15 | ₩76,443 | ₩76,657 | ₩75,655 | ₩75,735 | -0.93% | 351.5만 |
|---|
| 2026.04.14 | ₩77,031 | ₩77,365 | ₩76,510 | ₩76,844 | -0.24% | 467만 |
|---|
| 2026.04.13 | ₩79,115 | ₩79,489 | ₩78,060 | ₩78,420 | -0.88% | 384.8만 |
|---|
| 2026.04.10 | ₩78,995 | ₩79,008 | ₩78,180 | ₩78,581 | -0.52% | 360만 |
|---|
| 2026.04.09 | ₩77,886 | ₩79,062 | ₩77,178 | ₩78,634 | +0.96% | 512.8만 |
|---|
| 2026.04.08 | ₩77,886 | ₩80,171 | ₩77,271 | ₩80,104 | +2.85% | 454.7만 |
|---|
| 2026.04.07 | ₩78,875 | ₩79,169 | ₩78,327 | ₩78,567 | -0.39% | 345.3만 |
|---|
| 2026.04.06 | ₩77,939 | ₩78,728 | ₩77,645 | ₩78,447 | +0.65% | 426.1만 |
|---|
| 2026.04.02 | ₩77,525 | ₩78,501 | ₩77,245 | ₩77,873 | +0.45% | 546.8만 |
|---|
| 2026.04.01 | ₩77,378 | ₩77,686 | ₩74,906 | ₩77,351 | -0.03% | 663.5만 |
|---|
| 2026.03.31 | ₩78,648 | ₩78,781 | ₩76,964 | ₩78,126 | -0.66% | 539.5만 |
|---|
| 2026.03.30 | ₩77,953 | ₩78,367 | ₩77,365 | ₩77,846 | -0.14% | 543만 |
|---|
| 2026.03.27 | ₩76,790 | ₩77,806 | ₩76,563 | ₩77,231 | +0.57% | 373.8만 |
|---|
| 2026.03.26 | ₩78,073 | ₩78,527 | ₩77,659 | ₩77,846 | -0.29% | 406.7만 |
|---|
| 2026.03.25 | ₩77,699 | ₩78,367 | ₩77,592 | ₩78,100 | +0.52% | 310.3만 |
|---|
| 2026.03.24 | ₩77,071 | ₩78,073 | ₩76,897 | ₩77,178 | +0.14% | 377.8만 |
|---|
| 2026.03.23 | ₩76,496 | ₩77,672 | ₩76,122 | ₩77,392 | +1.17% | 480.9만 |
|---|
| 2026.03.20 | ₩78,327 | ₩78,554 | ₩76,403 | ₩76,657 | -2.13% | 553.3만 |
|---|
| 2026.03.19 | ₩77,418 | ₩78,674 | ₩77,338 | ₩78,460 | +1.35% | 504.5만 |
|---|
| 2026.03.18 | ₩79,556 | ₩80,745 | ₩77,485 | ₩77,619 | -2.44% | 542.1만 |
|---|
| 2026.03.17 | ₩81,534 | ₩82,015 | ₩80,785 | ₩80,906 | -0.77% | 513.6만 |
|---|
| 2026.03.16 | ₩81,307 | ₩82,349 | ₩81,200 | ₩81,427 | +0.15% | 480.4만 |
|---|
| 2026.03.13 | ₩80,144 | ₩80,732 | ₩79,810 | ₩80,077 | -0.08% | 705.6만 |
|---|
| 2026.03.12 | ₩78,995 | ₩80,264 | ₩78,808 | ₩80,024 | +1.30% | 698만 |
|---|
| 2026.03.11 | ₩79,155 | ₩79,276 | ₩78,220 | ₩79,048 | -0.14% | 639만 |
|---|
| 2026.03.10 | ₩78,607 | ₩80,104 | ₩78,554 | ₩79,382 | +0.99% | 350.4만 |
|---|
| 2026.03.09 | ₩77,151 | ₩78,314 | ₩76,550 | ₩77,939 | +1.02% | 411.8만 |
|---|
| 2026.03.06 | ₩76,590 | ₩77,405 | ₩76,122 | ₩77,325 | +0.96% | 539.9만 |
|---|
| 2026.03.05 | ₩79,409 | ₩79,529 | ₩77,539 | ₩78,287 | -1.41% | 662.4만 |
|---|
| 2026.03.04 | ₩81,841 | ₩82,082 | ₩80,866 | ₩81,520 | -0.39% | 506.8만 |
|---|
| 2026.03.03 | ₩81,079 | ₩81,307 | ₩79,396 | ₩80,719 | -0.44% | 705.5만 |
|---|
| 2026.03.02 | ₩83,191 | ₩83,685 | ₩82,656 | ₩83,004 | -0.22% | 649.7만 |
|---|
| 2026.02.27 | ₩83,030 | ₩84,153 | ₩82,937 | ₩83,712 | +0.82% | 784.6만 |
|---|
| 2026.02.26 | ₩83,471 | ₩84,219 | ₩83,444 | ₩83,738 | +0.32% | 456.2만 |
|---|
| 2026.02.25 | ₩82,937 | ₩84,473 | ₩82,883 | ₩84,219 | +1.55% | 450만 |
|---|
| 2026.02.24 | ₩82,843 | ₩82,857 | ₩81,440 | ₩82,723 | -0.15% | 449.8만 |
|---|
| 2026.02.23 | ₩82,950 | ₩84,153 | ₩82,950 | ₩82,977 | +0.03% | 630만 |
|---|
| 2026.02.20 | ₩82,750 | ₩83,244 | ₩82,202 | ₩82,950 | +0.24% | 522.1만 |
|---|
| 2026.02.19 | ₩78,875 | ₩81,547 | ₩78,821 | ₩81,494 | +3.32% | 454.3만 |
|---|
| 2026.02.18 | ₩79,222 | ₩79,302 | ₩78,434 | ₩78,661 | -0.71% | 515.9만 |
|---|
| 2026.02.17 | ₩78,501 | ₩78,955 | ₩78,233 | ₩78,714 | +0.27% | 628.1만 |
|---|
| 2026.02.13 | ₩79,636 | ₩80,157 | ₩78,955 | ₩79,503 | -0.17% | 674.3만 |
|---|
| 2026.02.12 | ₩79,075 | ₩81,293 | ₩78,915 | ₩80,986 | +2.42% | 1026.5만 |
|---|
| 2026.02.11 | ₩80,532 | ₩81,507 | ₩80,278 | ₩80,612 | +0.10% | 432.6만 |
|---|
| 2026.02.10 | ₩80,211 | ₩80,719 | ₩79,302 | ₩80,425 | +0.27% | 436만 |
|---|
| 2026.02.09 | ₩82,576 | ₩82,656 | ₩81,093 | ₩81,707 | -1.05% | 551.7만 |
|---|
| 2026.02.06 | ₩83,297 | ₩84,219 | ₩83,244 | ₩83,912 | +0.74% | 454.2만 |
|---|
| 2026.02.05 | ₩82,229 | ₩83,084 | ₩82,015 | ₩82,790 | +0.68% | 518.7만 |
|---|
| 2026.02.04 | ₩83,538 | ₩83,712 | ₩81,881 | ₩82,349 | -1.42% | 468.4만 |
|---|
| 2026.02.03 | ₩81,654 | ₩82,897 | ₩81,440 | ₩82,669 | +1.24% | 524.1만 |
|---|
| 2026.02.02 | ₩81,146 | ₩81,707 | ₩80,625 | ₩81,494 | +0.43% | 566.5만 |
|---|
| 2026.01.30 | ₩80,318 | ₩81,213 | ₩79,757 | ₩81,079 | +0.95% | 709.5만 |
|---|
| 2026.01.29 | ₩80,318 | ₩81,266 | ₩79,770 | ₩80,465 | +0.18% | 705.1만 |
|---|
| 2026.01.28 | ₩79,663 | ₩80,451 | ₩79,623 | ₩80,385 | +0.91% | 483.3만 |
|---|
| 2026.01.27 | ₩79,770 | ₩80,679 | ₩79,529 | ₩80,625 | +1.07% | 694.3만 |
|---|
| 2026.01.26 | ₩79,235 | ₩79,583 | ₩78,514 | ₩78,821 | -0.52% | 373만 |
|---|
| 2026.01.23 | ₩77,873 | ₩79,155 | ₩77,632 | ₩79,048 | +1.51% | 307.8만 |
|---|
| 2026.01.22 | ₩77,539 | ₩78,220 | ₩77,151 | ₩77,792 | +0.33% | 321.5만 |
|---|
| 2026.01.21 | ₩76,897 | ₩77,311 | ₩75,628 | ₩77,111 | +0.28% | 804.1만 |
|---|
| 2026.01.20 | ₩75,989 | ₩76,657 | ₩75,240 | ₩75,254 | -0.97% | 593.9만 |
|---|
| 2026.01.16 | ₩77,498 | ₩77,859 | ₩77,124 | ₩77,792 | +0.38% | 241.6만 |
|---|
| 2026.01.15 | ₩77,258 | ₩77,859 | ₩77,044 | ₩77,605 | +0.45% | 293.9만 |
|---|
| 2026.01.14 | ₩75,120 | ₩76,804 | ₩75,120 | ₩76,750 | +2.17% | 381.1만 |
|---|
| 2026.01.13 | ₩74,358 | ₩75,735 | ₩74,358 | ₩75,655 | +1.74% | 234.7만 |
|---|
| 2026.01.12 | ₩73,837 | ₩74,412 | ₩73,543 | ₩74,399 | +0.76% | 228.2만 |
|---|
| 2026.01.09 | ₩71,753 | ₩73,811 | ₩71,699 | ₩73,744 | +2.77% | 369.9만 |
|---|
| 2026.01.08 | ₩71,780 | ₩72,568 | ₩71,659 | ₩71,873 | +0.13% | 336만 |
|---|
| 2026.01.07 | ₩71,860 | ₩71,873 | ₩71,192 | ₩71,205 | -0.91% | 516.4만 |
|---|
| 2026.01.06 | ₩73,717 | ₩73,717 | ₩72,167 | ₩72,234 | -2.01% | 370.5만 |
|---|
| 2026.01.05 | ₩74,385 | ₩74,399 | ₩72,862 | ₩74,158 | -0.31% | 398.6만 |
|---|
| 2026.01.02 | ₩75,320 | ₩75,895 | ₩74,866 | ₩75,561 | +0.32% | 279만 |
|---|
| 2025.12.31 | ₩75,534 | ₩75,842 | ₩75,481 | ₩75,655 | +0.16% | 138만 |
|---|
| 2025.12.30 | ₩75,320 | ₩75,708 | ₩75,254 | ₩75,561 | +0.32% | 285.3만 |
|---|
| 2025.12.29 | ₩76,042 | ₩76,576 | ₩75,761 | ₩76,189 | +0.19% | 240.9만 |
|---|
| 2025.12.26 | ₩76,603 | ₩76,924 | ₩76,363 | ₩76,523 | -0.10% | 122.8만 |
|---|
| 2025.12.24 | ₩76,242 | ₩76,710 | ₩76,109 | ₩76,483 | +0.32% | 90만 |
|---|
| 2025.12.23 | ₩76,015 | ₩76,416 | ₩75,908 | ₩76,216 | +0.26% | 167.6만 |
|---|
| 2025.12.22 | ₩75,975 | ₩76,429 | ₩75,548 | ₩75,855 | -0.16% | 270.1만 |
|---|
| 2025.12.19 | ₩75,294 | ₩76,202 | ₩75,093 | ₩75,427 | +0.18% | 483.2만 |
|---|
| 2025.12.18 | ₩76,470 | ₩76,991 | ₩76,189 | ₩76,216 | -0.33% | 213.1만 |
|---|
| 2025.12.17 | ₩76,576 | ₩77,124 | ₩76,349 | ₩76,389 | -0.24% | 250.6만 |
|---|
| 2025.12.16 | ₩77,178 | ₩77,298 | ₩76,456 | ₩76,550 | -0.81% | 204.1만 |
|---|
| 2025.12.15 | ₩76,216 | ₩77,285 | ₩76,216 | ₩77,151 | +1.23% | 362.4만 |
|---|
| 2025.12.12 | ₩76,336 | ₩76,456 | ₩75,240 | ₩76,296 | -0.05% | 411만 |
|---|
| 2025.12.11 | ₩78,287 | ₩78,808 | ₩77,979 | ₩77,993 | -0.38% | 280.9만 |
|---|
| 2025.12.10 | ₩77,258 | ₩78,607 | ₩77,258 | ₩78,514 | +1.63% | 401만 |
|---|
| 2025.12.09 | ₩76,269 | ₩76,830 | ₩75,948 | ₩76,550 | +0.37% | 396.5만 |
|---|
| 2025.12.08 | ₩76,176 | ₩77,084 | ₩75,842 | ₩76,710 | +0.70% | 382.9만 |
|---|
| 2025.12.05 | ₩76,496 | ₩76,750 | ₩76,069 | ₩76,176 | -0.42% | 321.1만 |
|---|
| 2025.12.04 | ₩77,418 | ₩77,832 | ₩77,271 | ₩77,552 | +0.17% | 657.8만 |
|---|
| 2025.12.03 | ₩78,300 | ₩78,487 | ₩76,804 | ₩76,844 | -1.86% | 356.1만 |
|---|
| 2025.12.02 | ₩77,632 | ₩77,726 | ₩77,084 | ₩77,405 | -0.29% | 359.4만 |
|---|
| 2025.12.01 | ₩78,247 | ₩78,340 | ₩77,619 | ₩77,672 | -0.73% | 328.5만 |
|---|
| 2025.11.28 | ₩77,552 | ₩78,434 | ₩77,498 | ₩78,380 | +1.07% | 232.9만 |
|---|
| 2025.11.26 | ₩76,269 | ₩77,325 | ₩76,202 | ₩77,245 | +1.28% | 339.8만 |
|---|
| 2025.11.25 | ₩75,267 | ₩76,082 | ₩74,960 | ₩75,708 | +0.59% | 496.7만 |
|---|
| 2025.11.24 | ₩74,225 | ₩74,318 | ₩73,116 | ₩73,196 | -1.39% | 345.7만 |
|---|
| 2025.11.21 | ₩73,650 | ₩74,465 | ₩73,637 | ₩73,824 | +0.24% | 313만 |
|---|
| 2025.11.20 | ₩73,450 | ₩73,530 | ₩72,835 | ₩73,156 | -0.40% | 267.4만 |
|---|
| 2025.11.19 | ₩73,249 | ₩73,624 | ₩72,915 | ₩73,142 | -0.15% | 425.2만 |
|---|
| 2025.11.18 | ₩73,076 | ₩73,784 | ₩72,595 | ₩73,303 | +0.31% | 603.6만 |
|---|
| 2025.11.17 | ₩73,142 | ₩73,450 | ₩72,902 | ₩73,102 | -0.05% | 473.6만 |
|---|
| 2025.11.14 | ₩71,659 | ₩72,327 | ₩71,258 | ₩72,327 | +0.93% | 346.6만 |
|---|
| 2025.11.13 | ₩74,185 | ₩74,211 | ₩72,755 | ₩72,795 | -1.87% | 440.2만 |
|---|
| 2025.11.12 | ₩74,505 | ₩74,866 | ₩74,345 | ₩74,586 | +0.11% | 222.1만 |
|---|
| 2025.11.11 | ₩74,906 | ₩75,147 | ₩74,505 | ₩74,505 | -0.54% | 330.2만 |
|---|
| 2025.11.10 | ₩73,276 | ₩74,145 | ₩72,902 | ₩74,051 | +1.06% | 428.3만 |
|---|
| 2025.11.07 | ₩72,915 | ₩73,076 | ₩72,461 | ₩72,942 | +0.04% | 320.4만 |
|---|
| 2025.11.06 | ₩72,327 | ₩73,129 | ₩72,327 | ₩72,434 | +0.15% | 454.7만 |
|---|
| 2025.11.05 | ₩71,726 | ₩72,408 | ₩71,699 | ₩71,993 | +0.37% | 723.1만 |
|---|
| 2025.11.04 | ₩70,350 | ₩70,844 | ₩70,056 | ₩70,791 | +0.63% | 443.1만 |
|---|
| 2025.11.03 | ₩69,455 | ₩70,537 | ₩69,214 | ₩70,069 | +0.88% | 499만 |
|---|
| 2025.10.31 | ₩68,346 | ₩68,840 | ₩68,185 | ₩68,399 | +0.08% | 335.5만 |
|---|
| 2025.10.30 | ₩68,412 | ₩68,853 | ₩67,931 | ₩68,519 | +0.16% | 449만 |
|---|
| 2025.10.29 | ₩69,789 | ₩70,056 | ₩68,974 | ₩69,107 | -0.98% | 315.4만 |
|---|
| 2025.10.28 | ₩69,695 | ₩70,176 | ₩69,575 | ₩70,096 | +0.58% | 267.4만 |
|---|
| 2025.10.27 | ₩70,403 | ₩70,510 | ₩69,602 | ₩69,602 | -1.14% | 303.3만 |
|---|
| 2025.10.24 | ₩69,174 | ₩69,722 | ₩69,054 | ₩69,575 | +0.58% | 274만 |
|---|
| 2025.10.23 | ₩68,787 | ₩69,415 | ₩68,559 | ₩69,281 | +0.72% | 439.9만 |
|---|
| 2025.10.22 | ₩67,704 | ₩68,372 | ₩67,531 | ₩68,332 | +0.93% | 392.6만 |
|---|
| 2025.10.21 | ₩68,359 | ₩68,359 | ₩66,649 | ₩67,330 | -1.51% | 451.6만 |
|---|
| 2025.10.20 | ₩68,720 | ₩68,760 | ₩68,239 | ₩68,359 | -0.52% | 320.9만 |
|---|
| 2025.10.17 | ₩68,653 | ₩69,081 | ₩68,466 | ₩68,974 | +0.47% | 404.2만 |
|---|
| 2025.10.16 | ₩68,426 | ₩68,947 | ₩67,931 | ₩68,332 | -0.14% | 357.4만 |
|---|
| 2025.10.15 | ₩67,664 | ₩68,199 | ₩67,597 | ₩67,811 | +0.22% | 333.2만 |
|---|
| 2025.10.14 | ₩67,009 | ₩68,479 | ₩66,983 | ₩68,279 | +1.89% | 393만 |
|---|
| 2025.10.13 | ₩68,105 | ₩68,346 | ₩67,664 | ₩67,891 | -0.31% | 326.3만 |
|---|
| 2025.10.10 | ₩67,931 | ₩68,960 | ₩67,931 | ₩68,867 | +1.38% | 579.8만 |
|---|