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 | ₩74,006 | ₩74,326 | ₩73,912 | ₩74,139 | +0.18% | 265.6만 |
| 2026.10.08 | ₩73,191 | ₩74,219 | ₩73,124 | ₩74,046 | +1.17% | 341.6만 |
| 2026.10.07 | ₩71,681 | ₩72,256 | ₩71,387 | ₩72,002 | +0.45% | 355.9만 |
| 2026.10.06 | ₩70,826 | ₩71,160 | ₩70,666 | ₩70,813 | -0.02% | 474.5만 |
| 2026.10.05 | ₩70,212 | ₩70,706 | ₩69,544 | ₩70,639 | +0.61% | 455.8만 |
| 2026.10.02 | ₩70,265 | ₩70,639 | ₩69,704 | ₩70,319 | +0.08% | 441만 |
| 2026.10.01 | ₩72,256 | ₩72,496 | ₩70,973 | ₩71,053 | -1.66% | 456.2만 |
| 2026.09.30 | ₩73,778 | ₩73,819 | ₩72,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,670 |
| -1.50% |
| 470.8만 |
| 2026.09.29 | ₩73,378 | ₩73,404 | ₩72,563 | ₩73,271 | -0.15% | 653.8만 |
|---|
| 2026.09.28 | ₩74,567 | ₩75,221 | ₩74,299 | ₩74,874 | +0.41% | 376.9만 |
|---|
| 2026.09.25 | ₩74,219 | ₩74,366 | ₩73,752 | ₩74,313 | +0.13% | 296.2만 |
|---|
| 2026.09.24 | ₩75,194 | ₩75,502 | ₩74,700 | ₩74,834 | -0.48% | 387.6만 |
|---|
| 2026.09.23 | ₩73,885 | ₩75,355 | ₩73,712 | ₩74,607 | +0.98% | 603만 |
|---|
| 2026.09.22 | ₩75,128 | ₩75,368 | ₩74,046 | ₩74,473 | -0.87% | 429.3만 |
|---|
| 2026.09.21 | ₩75,315 | ₩75,328 | ₩74,179 | ₩74,473 | -1.12% | 499.2만 |
|---|
| 2026.09.18 | ₩74,380 | ₩74,954 | ₩74,273 | ₩74,580 | +0.27% | 308.5만 |
|---|
| 2026.09.17 | ₩75,034 | ₩75,355 | ₩74,420 | ₩74,834 | -0.27% | 324만 |
|---|
| 2026.09.16 | ₩75,528 | ₩76,130 | ₩74,727 | ₩74,927 | -0.80% | 348.8만 |
|---|
| 2026.09.15 | ₩75,422 | ₩76,450 | ₩75,275 | ₩75,502 | +0.11% | 542.3만 |
|---|
| 2026.09.14 | ₩76,303 | ₩76,811 | ₩76,130 | ₩76,530 | +0.30% | 868만 |
|---|
| 2026.09.11 | ₩74,847 | ₩74,994 | ₩73,538 | ₩73,792 | -1.41% | 941.3만 |
|---|
| 2026.09.10 | ₩73,805 | ₩73,992 | ₩73,097 | ₩73,284 | -0.71% | 1076.6만 |
|---|
| 2026.09.09 | ₩73,738 | ₩73,805 | ₩72,536 | ₩72,576 | -1.58% | 793만 |
|---|
| 2026.09.08 | ₩74,139 | ₩74,767 | ₩73,578 | ₩73,672 | -0.63% | 539만 |
|---|
| 2026.09.04 | ₩74,299 | ₩74,633 | ₩73,925 | ₩73,939 | -0.49% | 411만 |
|---|
| 2026.09.03 | ₩74,954 | ₩75,555 | ₩74,406 | ₩74,767 | -0.25% | 366.3만 |
|---|
| 2026.09.02 | ₩74,219 | ₩74,553 | ₩73,752 | ₩74,380 | +0.22% | 478.6만 |
|---|
| 2026.09.01 | ₩75,034 | ₩75,782 | ₩74,540 | ₩74,700 | -0.45% | 370.7만 |
|---|
| 2026.08.31 | ₩75,141 | ₩75,141 | ₩74,219 | ₩74,233 | -1.21% | 356.9만 |
|---|
| 2026.08.28 | ₩75,488 | ₩75,622 | ₩74,727 | ₩74,981 | -0.67% | 413.8만 |
|---|
| 2026.08.27 | ₩75,983 | ₩76,089 | ₩75,088 | ₩75,181 | -1.05% | 278.1만 |
|---|
| 2026.08.26 | ₩75,796 | ₩77,252 | ₩75,782 | ₩76,731 | +1.23% | 362.1만 |
|---|
| 2026.08.25 | ₩75,181 | ₩75,515 | ₩74,874 | ₩75,435 | +0.34% | 904.6만 |
|---|
| 2026.08.24 | ₩75,341 | ₩76,423 | ₩75,315 | ₩75,755 | +0.55% | 562.7만 |
|---|
| 2026.08.21 | ₩75,635 | ₩75,849 | ₩74,981 | ₩75,088 | -0.72% | 354.3만 |
|---|
| 2026.08.20 | ₩74,807 | ₩76,170 | ₩74,807 | ₩75,742 | +1.25% | 463.6만 |
|---|
| 2026.08.19 | ₩74,847 | ₩75,088 | ₩74,353 | ₩74,780 | -0.09% | 365.6만 |
|---|
| 2026.08.18 | ₩75,662 | ₩75,755 | ₩74,954 | ₩75,315 | -0.46% | 432.5만 |
|---|
| 2026.08.17 | ₩75,555 | ₩75,782 | ₩74,259 | ₩74,446 | -1.47% | 429.5만 |
|---|
| 2026.08.14 | ₩75,796 | ₩76,317 | ₩75,555 | ₩76,223 | +0.56% | 412.8만 |
|---|
| 2026.08.13 | ₩76,544 | ₩77,038 | ₩76,076 | ₩76,610 | +0.09% | 470.3만 |
|---|
| 2026.08.12 | ₩75,595 | ₩75,889 | ₩74,339 | ₩74,593 | -1.33% | 598.4만 |
|---|
| 2026.08.11 | ₩76,263 | ₩76,597 | ₩75,675 | ₩75,889 | -0.49% | 414.7만 |
|---|
| 2026.08.10 | ₩77,679 | ₩77,692 | ₩75,943 | ₩76,210 | -1.89% | 417.7만 |
|---|
| 2026.08.07 | ₩80,190 | ₩80,297 | ₩79,229 | ₩79,255 | -1.17% | 292.5만 |
|---|
| 2026.08.06 | ₩79,603 | ₩79,683 | ₩78,093 | ₩78,454 | -1.44% | 288.9만 |
|---|
| 2026.08.05 | ₩79,736 | ₩79,803 | ₩78,521 | ₩79,175 | -0.70% | 283.4만 |
|---|
| 2026.08.04 | ₩80,498 | ₩80,498 | ₩78,761 | ₩78,975 | -1.89% | 347.8만 |
|---|
| 2026.08.03 | ₩81,259 | ₩81,433 | ₩79,442 | ₩79,563 | -2.09% | 370.8만 |
|---|
| 2026.07.31 | ₩81,526 | ₩82,582 | ₩80,578 | ₩81,019 | -0.62% | 461.5만 |
|---|
| 2026.07.30 | ₩82,662 | ₩83,343 | ₩81,446 | ₩82,408 | -0.31% | 507.6만 |
|---|
| 2026.07.29 | ₩83,864 | ₩84,612 | ₩83,690 | ₩84,251 | +0.46% | 446.6만 |
|---|
| 2026.07.28 | ₩82,849 | ₩83,904 | ₩82,675 | ₩83,223 | +0.45% | 584.4만 |
|---|
| 2026.07.27 | ₩80,992 | ₩81,513 | ₩80,484 | ₩81,246 | +0.31% | 285.6만 |
|---|
| 2026.07.24 | ₩80,885 | ₩81,834 | ₩80,645 | ₩81,433 | +0.68% | 304.6만 |
|---|
| 2026.07.23 | ₩81,059 | ₩81,232 | ₩79,242 | ₩79,937 | -1.38% | 464.2만 |
|---|
| 2026.07.22 | ₩82,141 | ₩83,917 | ₩82,141 | ₩82,902 | +0.93% | 298.4만 |
|---|
| 2026.07.21 | ₩83,076 | ₩83,276 | ₩81,820 | ₩82,047 | -1.24% | 352.4만 |
|---|
| 2026.07.20 | ₩84,211 | ₩84,746 | ₩83,143 | ₩83,477 | -0.87% | 246만 |
|---|
| 2026.07.17 | ₩83,944 | ₩85,053 | ₩83,036 | ₩83,944 | 0.00% | 611.9만 |
|---|
| 2026.07.16 | ₩79,416 | ₩84,585 | ₩79,255 | ₩84,372 | +6.24% | 963.7만 |
|---|
| 2026.07.15 | ₩78,227 | ₩79,616 | ₩78,080 | ₩78,454 | +0.29% | 385.3만 |
|---|
| 2026.07.14 | ₩79,082 | ₩79,162 | ₩77,706 | ₩77,746 | -1.69% | 503.3만 |
|---|
| 2026.07.13 | ₩79,082 | ₩79,215 | ₩78,240 | ₩78,748 | -0.42% | 337.1만 |
|---|
| 2026.07.10 | ₩80,177 | ₩80,391 | ₩79,803 | ₩80,177 | 0.00% | 245.3만 |
|---|
| 2026.07.09 | ₩81,620 | ₩82,181 | ₩81,059 | ₩81,313 | -0.38% | 223.5만 |
|---|
| 2026.07.08 | ₩82,154 | ₩82,795 | ₩81,660 | ₩82,007 | -0.18% | 291만 |
|---|
| 2026.07.07 | ₩82,715 | ₩83,169 | ₩82,114 | ₩82,555 | -0.19% | 470.3만 |
|---|
| 2026.07.06 | ₩82,408 | ₩82,515 | ₩81,526 | ₩82,101 | -0.37% | 283.3만 |
|---|
| 2026.07.02 | ₩82,809 | ₩83,624 | ₩82,034 | ₩82,515 | -0.35% | 347.4만 |
|---|
| 2026.07.01 | ₩81,486 | ₩81,793 | ₩80,244 | ₩80,898 | -0.72% | 471.9만 |
|---|
| 2026.06.30 | ₩83,877 | ₩84,198 | ₩82,381 | ₩82,501 | -1.64% | 1527.8만 |
|---|
| 2026.06.29 | ₩83,383 | ₩83,851 | ₩82,835 | ₩83,811 | +0.51% | 306.2만 |
|---|
| 2026.06.26 | ₩84,292 | ₩84,345 | ₩83,396 | ₩83,837 | -0.54% | 382.7만 |
|---|
| 2026.06.25 | ₩82,421 | ₩83,477 | ₩82,314 | ₩83,463 | +1.26% | 395.8만 |
|---|
| 2026.06.24 | ₩81,740 | ₩82,515 | ₩81,393 | ₩82,007 | +0.33% | 362.9만 |
|---|
| 2026.06.23 | ₩80,631 | ₩81,406 | ₩80,377 | ₩81,139 | +0.63% | 385.2만 |
|---|
| 2026.06.22 | ₩78,187 | ₩79,322 | ₩77,866 | ₩78,681 | +0.63% | 491.1만 |
|---|
| 2026.06.18 | ₩78,414 | ₩78,748 | ₩77,786 | ₩78,694 | +0.36% | 480.3만 |
|---|
| 2026.06.17 | ₩80,752 | ₩80,858 | ₩79,295 | ₩79,469 | -1.59% | 364.6만 |
|---|
| 2026.06.16 | ₩82,261 | ₩82,782 | ₩81,566 | ₩81,994 | -0.32% | 423.4만 |
|---|
| 2026.06.15 | ₩82,996 | ₩83,356 | ₩81,433 | ₩81,566 | -1.72% | 605.8만 |
|---|
| 2026.06.12 | ₩82,101 | ₩83,477 | ₩81,940 | ₩83,250 | +1.40% | 497.2만 |
|---|
| 2026.06.11 | ₩82,248 | ₩82,795 | ₩81,486 | ₩82,007 | -0.29% | 466.5만 |
|---|
| 2026.06.10 | ₩80,885 | ₩81,900 | ₩80,845 | ₩81,647 | +0.94% | 274.8만 |
|---|
| 2026.06.09 | ₩80,057 | ₩80,538 | ₩78,948 | ₩80,084 | +0.03% | 413.1만 |
|---|
| 2026.06.08 | ₩80,364 | ₩80,858 | ₩79,456 | ₩79,736 | -0.78% | 458.3만 |
|---|
| 2026.06.05 | ₩77,813 | ₩80,658 | ₩77,813 | ₩79,776 | +2.52% | 504.4만 |
|---|
| 2026.06.04 | ₩78,080 | ₩78,294 | ₩77,145 | ₩77,278 | -1.03% | 419.3만 |
|---|
| 2026.06.03 | ₩79,696 | ₩80,498 | ₩78,240 | ₩78,307 | -1.74% | 431.1만 |
|---|
| 2026.06.02 | ₩79,910 | ₩81,019 | ₩79,309 | ₩80,765 | +1.07% | 410.6만 |
|---|
| 2026.06.01 | ₩82,942 | ₩83,143 | ₩81,473 | ₩81,486 | -1.76% | 329.1만 |
|---|
| 2026.05.29 | ₩82,688 | ₩82,822 | ₩81,967 | ₩82,542 | -0.18% | 386.3만 |
|---|
| 2026.05.28 | ₩85,146 | ₩85,360 | ₩83,971 | ₩84,051 | -1.29% | 271만 |
|---|
| 2026.05.27 | ₩85,975 | ₩86,242 | ₩85,187 | ₩85,547 | -0.50% | 260.5만 |
|---|
| 2026.05.26 | ₩88,486 | ₩88,633 | ₩86,335 | ₩86,749 | -1.96% | 355.4만 |
|---|
| 2026.05.22 | ₩86,977 | ₩87,791 | ₩86,923 | ₩87,311 | +0.38% | 271.4만 |
|---|
| 2026.05.21 | ₩87,137 | ₩88,820 | ₩87,097 | ₩87,805 | +0.77% | 325.9만 |
|---|
| 2026.05.20 | ₩88,312 | ₩88,887 | ₩87,097 | ₩87,230 | -1.23% | 403.3만 |
|---|
| 2026.05.19 | ₩88,139 | ₩88,660 | ₩87,311 | ₩88,246 | +0.12% | 348만 |
|---|
| 2026.05.18 | ₩88,887 | ₩89,047 | ₩87,805 | ₩88,633 | -0.29% | 363.2만 |
|---|
| 2026.05.15 | ₩87,872 | ₩88,045 | ₩86,335 | ₩86,950 | -1.05% | 429.4만 |
|---|
| 2026.05.14 | ₩89,074 | ₩89,902 | ₩88,393 | ₩89,101 | +0.03% | 608.9만 |
|---|
| 2026.05.13 | ₩85,734 | ₩87,457 | ₩85,734 | ₩87,297 | +1.82% | 710.7만 |
|---|
| 2026.05.12 | ₩82,702 | ₩85,066 | ₩82,007 | ₩85,013 | +2.79% | 746.6만 |
|---|
| 2026.05.11 | ₩78,628 | ₩80,752 | ₩78,628 | ₩80,738 | +2.68% | 667.3만 |
|---|
| 2026.05.08 | ₩77,933 | ₩78,227 | ₩77,439 | ₩77,853 | -0.10% | 367만 |
|---|
| 2026.05.07 | ₩78,254 | ₩78,320 | ₩77,546 | ₩77,586 | -0.85% | 290.7만 |
|---|
| 2026.05.06 | ₩79,763 | ₩80,124 | ₩79,429 | ₩79,563 | -0.25% | 231.5만 |
|---|
| 2026.05.05 | ₩78,360 | ₩79,549 | ₩77,986 | ₩79,349 | +1.26% | 348.2만 |
|---|
| 2026.05.04 | ₩78,200 | ₩78,948 | ₩77,626 | ₩77,946 | -0.32% | 177.2만 |
|---|
| 2026.05.01 | ₩78,534 | ₩79,416 | ₩78,387 | ₩78,427 | -0.14% | 368.8만 |
|---|
| 2026.04.30 | ₩77,960 | ₩78,815 | ₩77,879 | ₩78,547 | +0.75% | 342만 |
|---|
| 2026.04.29 | ₩77,572 | ₩77,746 | ₩76,517 | ₩76,744 | -1.07% | 324.1만 |
|---|
| 2026.04.28 | ₩77,305 | ₩78,107 | ₩76,984 | ₩78,107 | +1.04% | 280.3만 |
|---|
| 2026.04.27 | ₩77,025 | ₩77,572 | ₩76,504 | ₩76,570 | -0.59% | 263.4만 |
|---|
| 2026.04.24 | ₩78,761 | ₩78,761 | ₩77,412 | ₩77,599 | -1.48% | 373.2만 |
|---|
| 2026.04.23 | ₩75,729 | ₩76,731 | ₩75,729 | ₩76,517 | +1.04% | 438만 |
|---|
| 2026.04.22 | ₩73,965 | ₩75,074 | ₩73,765 | ₩75,034 | +1.44% | 386.9만 |
|---|
| 2026.04.21 | ₩75,235 | ₩75,435 | ₩73,244 | ₩73,244 | -2.65% | 423.2만 |
|---|
| 2026.04.20 | ₩76,210 | ₩76,530 | ₩76,009 | ₩76,223 | +0.02% | 303.2만 |
|---|
| 2026.04.17 | ₩74,714 | ₩75,729 | ₩74,246 | ₩75,715 | +1.34% | 413.3만 |
|---|
| 2026.04.16 | ₩75,876 | ₩76,143 | ₩74,860 | ₩74,994 | -1.16% | 286.8만 |
|---|
| 2026.04.15 | ₩76,423 | ₩76,637 | ₩75,635 | ₩75,715 | -0.93% | 351.5만 |
|---|
| 2026.04.14 | ₩77,011 | ₩77,345 | ₩76,490 | ₩76,824 | -0.24% | 467만 |
|---|
| 2026.04.13 | ₩79,095 | ₩79,469 | ₩78,040 | ₩78,400 | -0.88% | 384.8만 |
|---|
| 2026.04.10 | ₩78,975 | ₩78,988 | ₩78,160 | ₩78,561 | -0.52% | 360만 |
|---|
| 2026.04.09 | ₩77,866 | ₩79,042 | ₩77,158 | ₩78,614 | +0.96% | 512.8만 |
|---|
| 2026.04.08 | ₩77,866 | ₩80,150 | ₩77,252 | ₩80,084 | +2.85% | 454.7만 |
|---|
| 2026.04.07 | ₩78,855 | ₩79,149 | ₩78,307 | ₩78,547 | -0.39% | 345.3만 |
|---|
| 2026.04.06 | ₩77,920 | ₩78,708 | ₩77,626 | ₩78,427 | +0.65% | 426.1만 |
|---|
| 2026.04.02 | ₩77,505 | ₩78,481 | ₩77,225 | ₩77,853 | +0.45% | 546.8만 |
|---|
| 2026.04.01 | ₩77,358 | ₩77,666 | ₩74,887 | ₩77,332 | -0.03% | 663.5만 |
|---|
| 2026.03.31 | ₩78,628 | ₩78,761 | ₩76,944 | ₩78,107 | -0.66% | 539.5만 |
|---|
| 2026.03.30 | ₩77,933 | ₩78,347 | ₩77,345 | ₩77,826 | -0.14% | 543만 |
|---|
| 2026.03.27 | ₩76,771 | ₩77,786 | ₩76,544 | ₩77,212 | +0.57% | 373.8만 |
|---|
| 2026.03.26 | ₩78,053 | ₩78,507 | ₩77,639 | ₩77,826 | -0.29% | 406.7만 |
|---|
| 2026.03.25 | ₩77,679 | ₩78,347 | ₩77,572 | ₩78,080 | +0.52% | 310.3만 |
|---|
| 2026.03.24 | ₩77,051 | ₩78,053 | ₩76,878 | ₩77,158 | +0.14% | 377.8만 |
|---|
| 2026.03.23 | ₩76,477 | ₩77,652 | ₩76,103 | ₩77,372 | +1.17% | 480.9만 |
|---|
| 2026.03.20 | ₩78,307 | ₩78,534 | ₩76,383 | ₩76,637 | -2.13% | 553.3만 |
|---|
| 2026.03.19 | ₩77,399 | ₩78,654 | ₩77,318 | ₩78,441 | +1.35% | 504.5만 |
|---|
| 2026.03.18 | ₩79,536 | ₩80,725 | ₩77,465 | ₩77,599 | -2.44% | 542.1만 |
|---|
| 2026.03.17 | ₩81,513 | ₩81,994 | ₩80,765 | ₩80,885 | -0.77% | 513.6만 |
|---|
| 2026.03.16 | ₩81,286 | ₩82,328 | ₩81,179 | ₩81,406 | +0.15% | 480.4만 |
|---|
| 2026.03.13 | ₩80,124 | ₩80,711 | ₩79,790 | ₩80,057 | -0.08% | 705.6만 |
|---|
| 2026.03.12 | ₩78,975 | ₩80,244 | ₩78,788 | ₩80,003 | +1.30% | 698만 |
|---|
| 2026.03.11 | ₩79,135 | ₩79,255 | ₩78,200 | ₩79,028 | -0.14% | 639만 |
|---|
| 2026.03.10 | ₩78,587 | ₩80,084 | ₩78,534 | ₩79,362 | +0.99% | 350.4만 |
|---|
| 2026.03.09 | ₩77,131 | ₩78,294 | ₩76,530 | ₩77,920 | +1.02% | 411.8만 |
|---|
| 2026.03.06 | ₩76,570 | ₩77,385 | ₩76,103 | ₩77,305 | +0.96% | 539.9만 |
|---|
| 2026.03.05 | ₩79,389 | ₩79,509 | ₩77,519 | ₩78,267 | -1.41% | 662.4만 |
|---|
| 2026.03.04 | ₩81,820 | ₩82,061 | ₩80,845 | ₩81,500 | -0.39% | 506.8만 |
|---|
| 2026.03.03 | ₩81,059 | ₩81,286 | ₩79,376 | ₩80,698 | -0.44% | 705.5만 |
|---|
| 2026.03.02 | ₩83,169 | ₩83,664 | ₩82,635 | ₩82,982 | -0.22% | 649.7만 |
|---|
| 2026.02.27 | ₩83,009 | ₩84,131 | ₩82,916 | ₩83,690 | +0.82% | 784.6만 |
|---|
| 2026.02.26 | ₩83,450 | ₩84,198 | ₩83,423 | ₩83,717 | +0.32% | 456.2만 |
|---|
| 2026.02.25 | ₩82,916 | ₩84,452 | ₩82,862 | ₩84,198 | +1.55% | 450만 |
|---|
| 2026.02.24 | ₩82,822 | ₩82,835 | ₩81,419 | ₩82,702 | -0.15% | 449.8만 |
|---|
| 2026.02.23 | ₩82,929 | ₩84,131 | ₩82,929 | ₩82,956 | +0.03% | 630만 |
|---|
| 2026.02.20 | ₩82,729 | ₩83,223 | ₩82,181 | ₩82,929 | +0.24% | 522.1만 |
|---|
| 2026.02.19 | ₩78,855 | ₩81,526 | ₩78,801 | ₩81,473 | +3.32% | 454.3만 |
|---|
| 2026.02.18 | ₩79,202 | ₩79,282 | ₩78,414 | ₩78,641 | -0.71% | 515.9만 |
|---|
| 2026.02.17 | ₩78,481 | ₩78,935 | ₩78,213 | ₩78,694 | +0.27% | 628.1만 |
|---|
| 2026.02.13 | ₩79,616 | ₩80,137 | ₩78,935 | ₩79,482 | -0.17% | 674.3만 |
|---|
| 2026.02.12 | ₩79,055 | ₩81,273 | ₩78,895 | ₩80,965 | +2.42% | 1026.5만 |
|---|
| 2026.02.11 | ₩80,511 | ₩81,486 | ₩80,257 | ₩80,591 | +0.10% | 432.6만 |
|---|
| 2026.02.10 | ₩80,190 | ₩80,698 | ₩79,282 | ₩80,404 | +0.27% | 436만 |
|---|
| 2026.02.09 | ₩82,555 | ₩82,635 | ₩81,072 | ₩81,687 | -1.05% | 551.7만 |
|---|
| 2026.02.06 | ₩83,276 | ₩84,198 | ₩83,223 | ₩83,891 | +0.74% | 454.2만 |
|---|
| 2026.02.05 | ₩82,208 | ₩83,063 | ₩81,994 | ₩82,769 | +0.68% | 518.7만 |
|---|
| 2026.02.04 | ₩83,517 | ₩83,690 | ₩81,860 | ₩82,328 | -1.42% | 468.4만 |
|---|
| 2026.02.03 | ₩81,633 | ₩82,876 | ₩81,419 | ₩82,648 | +1.24% | 524.1만 |
|---|
| 2026.02.02 | ₩81,126 | ₩81,687 | ₩80,605 | ₩81,473 | +0.43% | 566.5만 |
|---|
| 2026.01.30 | ₩80,297 | ₩81,192 | ₩79,736 | ₩81,059 | +0.95% | 709.5만 |
|---|
| 2026.01.29 | ₩80,297 | ₩81,246 | ₩79,750 | ₩80,444 | +0.18% | 705.1만 |
|---|
| 2026.01.28 | ₩79,643 | ₩80,431 | ₩79,603 | ₩80,364 | +0.91% | 483.3만 |
|---|
| 2026.01.27 | ₩79,750 | ₩80,658 | ₩79,509 | ₩80,605 | +1.07% | 694.3만 |
|---|
| 2026.01.26 | ₩79,215 | ₩79,563 | ₩78,494 | ₩78,801 | -0.52% | 373만 |
|---|
| 2026.01.23 | ₩77,853 | ₩79,135 | ₩77,612 | ₩79,028 | +1.51% | 307.8만 |
|---|
| 2026.01.22 | ₩77,519 | ₩78,200 | ₩77,131 | ₩77,773 | +0.33% | 321.5만 |
|---|
| 2026.01.21 | ₩76,878 | ₩77,292 | ₩75,609 | ₩77,091 | +0.28% | 804.1만 |
|---|
| 2026.01.20 | ₩75,969 | ₩76,637 | ₩75,221 | ₩75,235 | -0.97% | 593.9만 |
|---|
| 2026.01.16 | ₩77,479 | ₩77,839 | ₩77,105 | ₩77,773 | +0.38% | 241.6만 |
|---|
| 2026.01.15 | ₩77,238 | ₩77,839 | ₩77,025 | ₩77,586 | +0.45% | 293.9만 |
|---|
| 2026.01.14 | ₩75,101 | ₩76,784 | ₩75,101 | ₩76,731 | +2.17% | 381.1만 |
|---|
| 2026.01.13 | ₩74,339 | ₩75,715 | ₩74,339 | ₩75,635 | +1.74% | 234.7만 |
|---|
| 2026.01.12 | ₩73,819 | ₩74,393 | ₩73,525 | ₩74,380 | +0.76% | 228.2만 |
|---|
| 2026.01.09 | ₩71,735 | ₩73,792 | ₩71,681 | ₩73,725 | +2.77% | 369.9만 |
|---|
| 2026.01.08 | ₩71,761 | ₩72,549 | ₩71,641 | ₩71,855 | +0.13% | 336만 |
|---|
| 2026.01.07 | ₩71,841 | ₩71,855 | ₩71,174 | ₩71,187 | -0.91% | 516.4만 |
|---|
| 2026.01.06 | ₩73,698 | ₩73,698 | ₩72,149 | ₩72,216 | -2.01% | 370.5만 |
|---|
| 2026.01.05 | ₩74,366 | ₩74,380 | ₩72,843 | ₩74,139 | -0.31% | 398.6만 |
|---|
| 2026.01.02 | ₩75,301 | ₩75,876 | ₩74,847 | ₩75,542 | +0.32% | 279만 |
|---|
| 2025.12.31 | ₩75,515 | ₩75,822 | ₩75,462 | ₩75,635 | +0.16% | 138만 |
|---|
| 2025.12.30 | ₩75,301 | ₩75,689 | ₩75,235 | ₩75,542 | +0.32% | 285.3만 |
|---|
| 2025.12.29 | ₩76,023 | ₩76,557 | ₩75,742 | ₩76,170 | +0.19% | 240.9만 |
|---|
| 2025.12.26 | ₩76,584 | ₩76,904 | ₩76,343 | ₩76,504 | -0.10% | 122.8만 |
|---|
| 2025.12.24 | ₩76,223 | ₩76,691 | ₩76,089 | ₩76,463 | +0.32% | 90만 |
|---|
| 2025.12.23 | ₩75,996 | ₩76,397 | ₩75,889 | ₩76,196 | +0.26% | 167.6만 |
|---|
| 2025.12.22 | ₩75,956 | ₩76,410 | ₩75,528 | ₩75,836 | -0.16% | 270.1만 |
|---|
| 2025.12.19 | ₩75,275 | ₩76,183 | ₩75,074 | ₩75,408 | +0.18% | 483.2만 |
|---|
| 2025.12.18 | ₩76,450 | ₩76,971 | ₩76,170 | ₩76,196 | -0.33% | 213.1만 |
|---|
| 2025.12.17 | ₩76,557 | ₩77,105 | ₩76,330 | ₩76,370 | -0.24% | 250.6만 |
|---|
| 2025.12.16 | ₩77,158 | ₩77,278 | ₩76,437 | ₩76,530 | -0.81% | 204.1만 |
|---|
| 2025.12.15 | ₩76,196 | ₩77,265 | ₩76,196 | ₩77,131 | +1.23% | 362.4만 |
|---|
| 2025.12.12 | ₩76,317 | ₩76,437 | ₩75,221 | ₩76,276 | -0.05% | 411만 |
|---|
| 2025.12.11 | ₩78,267 | ₩78,788 | ₩77,960 | ₩77,973 | -0.38% | 280.9만 |
|---|
| 2025.12.10 | ₩77,238 | ₩78,587 | ₩77,238 | ₩78,494 | +1.63% | 401만 |
|---|
| 2025.12.09 | ₩76,250 | ₩76,811 | ₩75,929 | ₩76,530 | +0.37% | 396.5만 |
|---|
| 2025.12.08 | ₩76,156 | ₩77,065 | ₩75,822 | ₩76,691 | +0.70% | 382.9만 |
|---|
| 2025.12.05 | ₩76,477 | ₩76,731 | ₩76,049 | ₩76,156 | -0.42% | 321.1만 |
|---|
| 2025.12.04 | ₩77,399 | ₩77,813 | ₩77,252 | ₩77,532 | +0.17% | 657.8만 |
|---|
| 2025.12.03 | ₩78,280 | ₩78,467 | ₩76,784 | ₩76,824 | -1.86% | 356.1만 |
|---|
| 2025.12.02 | ₩77,612 | ₩77,706 | ₩77,065 | ₩77,385 | -0.29% | 359.4만 |
|---|
| 2025.12.01 | ₩78,227 | ₩78,320 | ₩77,599 | ₩77,652 | -0.73% | 328.5만 |
|---|
| 2025.11.28 | ₩77,532 | ₩78,414 | ₩77,479 | ₩78,360 | +1.07% | 232.9만 |
|---|
| 2025.11.26 | ₩76,250 | ₩77,305 | ₩76,183 | ₩77,225 | +1.28% | 339.8만 |
|---|
| 2025.11.25 | ₩75,248 | ₩76,063 | ₩74,941 | ₩75,689 | +0.59% | 496.7만 |
|---|
| 2025.11.24 | ₩74,206 | ₩74,299 | ₩73,097 | ₩73,177 | -1.39% | 345.7만 |
|---|
| 2025.11.21 | ₩73,631 | ₩74,446 | ₩73,618 | ₩73,805 | +0.24% | 313만 |
|---|
| 2025.11.20 | ₩73,431 | ₩73,511 | ₩72,817 | ₩73,137 | -0.40% | 267.4만 |
|---|
| 2025.11.19 | ₩73,231 | ₩73,605 | ₩72,897 | ₩73,124 | -0.15% | 425.2만 |
|---|
| 2025.11.18 | ₩73,057 | ₩73,765 | ₩72,576 | ₩73,284 | +0.31% | 603.6만 |
|---|
| 2025.11.17 | ₩73,124 | ₩73,431 | ₩72,883 | ₩73,084 | -0.05% | 473.6만 |
|---|
| 2025.11.14 | ₩71,641 | ₩72,309 | ₩71,240 | ₩72,309 | +0.93% | 346.6만 |
|---|
| 2025.11.13 | ₩74,166 | ₩74,193 | ₩72,736 | ₩72,777 | -1.87% | 440.2만 |
|---|
| 2025.11.12 | ₩74,486 | ₩74,847 | ₩74,326 | ₩74,567 | +0.11% | 222.1만 |
|---|
| 2025.11.11 | ₩74,887 | ₩75,128 | ₩74,486 | ₩74,486 | -0.54% | 330.2만 |
|---|
| 2025.11.10 | ₩73,257 | ₩74,126 | ₩72,883 | ₩74,032 | +1.06% | 428.3만 |
|---|
| 2025.11.07 | ₩72,897 | ₩73,057 | ₩72,443 | ₩72,924 | +0.04% | 320.4만 |
|---|
| 2025.11.06 | ₩72,309 | ₩73,111 | ₩72,309 | ₩72,416 | +0.15% | 454.7만 |
|---|
| 2025.11.05 | ₩71,708 | ₩72,389 | ₩71,681 | ₩71,975 | +0.37% | 723.1만 |
|---|
| 2025.11.04 | ₩70,332 | ₩70,826 | ₩70,038 | ₩70,773 | +0.63% | 443.1만 |
|---|
| 2025.11.03 | ₩69,437 | ₩70,519 | ₩69,197 | ₩70,051 | +0.88% | 499만 |
|---|
| 2025.10.31 | ₩68,328 | ₩68,822 | ₩68,168 | ₩68,382 | +0.08% | 335.5만 |
|---|
| 2025.10.30 | ₩68,395 | ₩68,836 | ₩67,914 | ₩68,502 | +0.16% | 449만 |
|---|
| 2025.10.29 | ₩69,771 | ₩70,038 | ₩68,956 | ₩69,090 | -0.98% | 315.4만 |
|---|
| 2025.10.28 | ₩69,677 | ₩70,158 | ₩69,557 | ₩70,078 | +0.58% | 267.4만 |
|---|
| 2025.10.27 | ₩70,385 | ₩70,492 | ₩69,584 | ₩69,584 | -1.14% | 303.3만 |
|---|
| 2025.10.24 | ₩69,156 | ₩69,704 | ₩69,036 | ₩69,557 | +0.58% | 274만 |
|---|
| 2025.10.23 | ₩68,769 | ₩69,397 | ₩68,542 | ₩69,263 | +0.72% | 439.9만 |
|---|
| 2025.10.22 | ₩67,687 | ₩68,355 | ₩67,513 | ₩68,315 | +0.93% | 392.6만 |
|---|
| 2025.10.21 | ₩68,342 | ₩68,342 | ₩66,632 | ₩67,313 | -1.51% | 451.6만 |
|---|
| 2025.10.20 | ₩68,702 | ₩68,742 | ₩68,221 | ₩68,342 | -0.52% | 320.9만 |
|---|
| 2025.10.17 | ₩68,635 | ₩69,063 | ₩68,448 | ₩68,956 | +0.47% | 404.2만 |
|---|
| 2025.10.16 | ₩68,408 | ₩68,929 | ₩67,914 | ₩68,315 | -0.14% | 357.4만 |
|---|
| 2025.10.15 | ₩67,647 | ₩68,181 | ₩67,580 | ₩67,794 | +0.22% | 333.2만 |
|---|
| 2025.10.14 | ₩66,992 | ₩68,462 | ₩66,966 | ₩68,261 | +1.89% | 393만 |
|---|
| 2025.10.13 | ₩68,088 | ₩68,328 | ₩67,647 | ₩67,874 | -0.31% | 326.3만 |
|---|
| 2025.10.10 | ₩67,914 | ₩68,943 | ₩67,914 | ₩68,849 | +1.38% | 579.8만 |
|---|