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 | ₩73,936 | ₩74,256 | ₩73,842 | ₩74,069 | +0.18% | 265.6만 |
| 2026.10.08 | ₩73,122 | ₩74,149 | ₩73,055 | ₩73,976 | +1.17% | 341.6만 |
| 2026.10.07 | ₩71,614 | ₩72,187 | ₩71,320 | ₩71,934 | +0.45% | 355.9만 |
| 2026.10.06 | ₩70,759 | ₩71,093 | ₩70,599 | ₩70,746 | -0.02% | 474.5만 |
| 2026.10.05 | ₩70,146 | ₩70,639 | ₩69,478 | ₩70,573 | +0.61% | 455.8만 |
| 2026.10.02 | ₩70,199 | ₩70,573 | ₩69,638 | ₩70,252 | +0.08% | 441만 |
| 2026.10.01 | ₩72,187 | ₩72,428 | ₩70,906 | ₩70,986 | -1.66% | 456.2만 |
| 2026.09.30 | ₩73,709 | ₩73,749 | ₩72,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,601 |
| -1.50% |
| 470.8만 |
| 2026.09.29 | ₩73,308 | ₩73,335 | ₩72,494 | ₩73,202 | -0.15% | 653.8만 |
|---|
| 2026.09.28 | ₩74,496 | ₩75,150 | ₩74,229 | ₩74,803 | +0.41% | 376.9만 |
|---|
| 2026.09.25 | ₩74,149 | ₩74,296 | ₩73,682 | ₩74,243 | +0.13% | 296.2만 |
|---|
| 2026.09.24 | ₩75,124 | ₩75,430 | ₩74,630 | ₩74,763 | -0.48% | 387.6만 |
|---|
| 2026.09.23 | ₩73,816 | ₩75,284 | ₩73,642 | ₩74,536 | +0.98% | 603만 |
|---|
| 2026.09.22 | ₩75,057 | ₩75,297 | ₩73,976 | ₩74,403 | -0.87% | 429.3만 |
|---|
| 2026.09.21 | ₩75,244 | ₩75,257 | ₩74,109 | ₩74,403 | -1.12% | 499.2만 |
|---|
| 2026.09.18 | ₩74,309 | ₩74,883 | ₩74,203 | ₩74,510 | +0.27% | 308.5만 |
|---|
| 2026.09.17 | ₩74,963 | ₩75,284 | ₩74,349 | ₩74,763 | -0.27% | 324만 |
|---|
| 2026.09.16 | ₩75,457 | ₩76,058 | ₩74,656 | ₩74,857 | -0.80% | 348.8만 |
|---|
| 2026.09.15 | ₩75,350 | ₩76,378 | ₩75,204 | ₩75,430 | +0.11% | 542.3만 |
|---|
| 2026.09.14 | ₩76,231 | ₩76,738 | ₩76,058 | ₩76,458 | +0.30% | 868만 |
|---|
| 2026.09.11 | ₩74,777 | ₩74,923 | ₩73,469 | ₩73,722 | -1.41% | 941.3만 |
|---|
| 2026.09.10 | ₩73,736 | ₩73,922 | ₩73,028 | ₩73,215 | -0.71% | 1076.6만 |
|---|
| 2026.09.09 | ₩73,669 | ₩73,736 | ₩72,468 | ₩72,508 | -1.58% | 793만 |
|---|
| 2026.09.08 | ₩74,069 | ₩74,696 | ₩73,509 | ₩73,602 | -0.63% | 539만 |
|---|
| 2026.09.04 | ₩74,229 | ₩74,563 | ₩73,856 | ₩73,869 | -0.49% | 411만 |
|---|
| 2026.09.03 | ₩74,883 | ₩75,484 | ₩74,336 | ₩74,696 | -0.25% | 366.3만 |
|---|
| 2026.09.02 | ₩74,149 | ₩74,483 | ₩73,682 | ₩74,309 | +0.22% | 478.6만 |
|---|
| 2026.09.01 | ₩74,963 | ₩75,711 | ₩74,470 | ₩74,630 | -0.45% | 370.7만 |
|---|
| 2026.08.31 | ₩75,070 | ₩75,070 | ₩74,149 | ₩74,163 | -1.21% | 356.9만 |
|---|
| 2026.08.28 | ₩75,417 | ₩75,551 | ₩74,656 | ₩74,910 | -0.67% | 413.8만 |
|---|
| 2026.08.27 | ₩75,911 | ₩76,018 | ₩75,017 | ₩75,110 | -1.05% | 278.1만 |
|---|
| 2026.08.26 | ₩75,724 | ₩77,179 | ₩75,711 | ₩76,658 | +1.23% | 362.1만 |
|---|
| 2026.08.25 | ₩75,110 | ₩75,444 | ₩74,803 | ₩75,364 | +0.34% | 904.6만 |
|---|
| 2026.08.24 | ₩75,270 | ₩76,351 | ₩75,244 | ₩75,684 | +0.55% | 562.7만 |
|---|
| 2026.08.21 | ₩75,564 | ₩75,777 | ₩74,910 | ₩75,017 | -0.72% | 354.3만 |
|---|
| 2026.08.20 | ₩74,736 | ₩76,098 | ₩74,736 | ₩75,671 | +1.25% | 463.6만 |
|---|
| 2026.08.19 | ₩74,777 | ₩75,017 | ₩74,283 | ₩74,710 | -0.09% | 365.6만 |
|---|
| 2026.08.18 | ₩75,591 | ₩75,684 | ₩74,883 | ₩75,244 | -0.46% | 432.5만 |
|---|
| 2026.08.17 | ₩75,484 | ₩75,711 | ₩74,189 | ₩74,376 | -1.47% | 429.5만 |
|---|
| 2026.08.14 | ₩75,724 | ₩76,245 | ₩75,484 | ₩76,151 | +0.56% | 412.8만 |
|---|
| 2026.08.13 | ₩76,471 | ₩76,965 | ₩76,004 | ₩76,538 | +0.09% | 470.3만 |
|---|
| 2026.08.12 | ₩75,524 | ₩75,817 | ₩74,269 | ₩74,523 | -1.33% | 598.4만 |
|---|
| 2026.08.11 | ₩76,191 | ₩76,525 | ₩75,604 | ₩75,817 | -0.49% | 414.7만 |
|---|
| 2026.08.10 | ₩77,606 | ₩77,619 | ₩75,871 | ₩76,138 | -1.89% | 417.7만 |
|---|
| 2026.08.07 | ₩80,115 | ₩80,222 | ₩79,154 | ₩79,181 | -1.17% | 292.5만 |
|---|
| 2026.08.06 | ₩79,528 | ₩79,608 | ₩78,020 | ₩78,380 | -1.44% | 288.9만 |
|---|
| 2026.08.05 | ₩79,661 | ₩79,728 | ₩78,447 | ₩79,101 | -0.70% | 283.4만 |
|---|
| 2026.08.04 | ₩80,422 | ₩80,422 | ₩78,687 | ₩78,900 | -1.89% | 347.8만 |
|---|
| 2026.08.03 | ₩81,183 | ₩81,356 | ₩79,367 | ₩79,488 | -2.09% | 370.8만 |
|---|
| 2026.07.31 | ₩81,449 | ₩82,504 | ₩80,502 | ₩80,942 | -0.62% | 461.5만 |
|---|
| 2026.07.30 | ₩82,584 | ₩83,264 | ₩81,369 | ₩82,330 | -0.31% | 507.6만 |
|---|
| 2026.07.29 | ₩83,785 | ₩84,532 | ₩83,611 | ₩84,172 | +0.46% | 446.6만 |
|---|
| 2026.07.28 | ₩82,771 | ₩83,825 | ₩82,597 | ₩83,144 | +0.45% | 584.4만 |
|---|
| 2026.07.27 | ₩80,916 | ₩81,436 | ₩80,408 | ₩81,169 | +0.31% | 285.6만 |
|---|
| 2026.07.24 | ₩80,809 | ₩81,756 | ₩80,569 | ₩81,356 | +0.68% | 304.6만 |
|---|
| 2026.07.23 | ₩80,982 | ₩81,156 | ₩79,167 | ₩79,861 | -1.38% | 464.2만 |
|---|
| 2026.07.22 | ₩82,063 | ₩83,838 | ₩82,063 | ₩82,824 | +0.93% | 298.4만 |
|---|
| 2026.07.21 | ₩82,998 | ₩83,198 | ₩81,743 | ₩81,970 | -1.24% | 352.4만 |
|---|
| 2026.07.20 | ₩84,132 | ₩84,666 | ₩83,064 | ₩83,398 | -0.87% | 246만 |
|---|
| 2026.07.17 | ₩83,865 | ₩84,973 | ₩82,957 | ₩83,865 | 0.00% | 611.9만 |
|---|
| 2026.07.16 | ₩79,341 | ₩84,506 | ₩79,181 | ₩84,292 | +6.24% | 963.7만 |
|---|
| 2026.07.15 | ₩78,153 | ₩79,541 | ₩78,006 | ₩78,380 | +0.29% | 385.3만 |
|---|
| 2026.07.14 | ₩79,007 | ₩79,087 | ₩77,633 | ₩77,673 | -1.69% | 503.3만 |
|---|
| 2026.07.13 | ₩79,007 | ₩79,141 | ₩78,166 | ₩78,673 | -0.42% | 337.1만 |
|---|
| 2026.07.10 | ₩80,101 | ₩80,315 | ₩79,728 | ₩80,101 | 0.00% | 245.3만 |
|---|
| 2026.07.09 | ₩81,543 | ₩82,103 | ₩80,982 | ₩81,236 | -0.38% | 223.5만 |
|---|
| 2026.07.08 | ₩82,077 | ₩82,717 | ₩81,583 | ₩81,930 | -0.18% | 291만 |
|---|
| 2026.07.07 | ₩82,637 | ₩83,091 | ₩82,037 | ₩82,477 | -0.19% | 470.3만 |
|---|
| 2026.07.06 | ₩82,330 | ₩82,437 | ₩81,449 | ₩82,023 | -0.37% | 283.3만 |
|---|
| 2026.07.02 | ₩82,731 | ₩83,545 | ₩81,957 | ₩82,437 | -0.35% | 347.4만 |
|---|
| 2026.07.01 | ₩81,409 | ₩81,716 | ₩80,168 | ₩80,822 | -0.72% | 471.9만 |
|---|
| 2026.06.30 | ₩83,798 | ₩84,119 | ₩82,304 | ₩82,424 | -1.64% | 1527.8만 |
|---|
| 2026.06.29 | ₩83,304 | ₩83,772 | ₩82,757 | ₩83,732 | +0.51% | 306.2만 |
|---|
| 2026.06.26 | ₩84,212 | ₩84,265 | ₩83,318 | ₩83,758 | -0.54% | 382.7만 |
|---|
| 2026.06.25 | ₩82,344 | ₩83,398 | ₩82,237 | ₩83,385 | +1.26% | 395.8만 |
|---|
| 2026.06.24 | ₩81,663 | ₩82,437 | ₩81,316 | ₩81,930 | +0.33% | 362.9만 |
|---|
| 2026.06.23 | ₩80,555 | ₩81,329 | ₩80,302 | ₩81,062 | +0.63% | 385.2만 |
|---|
| 2026.06.22 | ₩78,113 | ₩79,247 | ₩77,793 | ₩78,607 | +0.63% | 491.1만 |
|---|
| 2026.06.18 | ₩78,340 | ₩78,673 | ₩77,713 | ₩78,620 | +0.36% | 480.3만 |
|---|
| 2026.06.17 | ₩80,675 | ₩80,782 | ₩79,221 | ₩79,394 | -1.59% | 364.6만 |
|---|
| 2026.06.16 | ₩82,183 | ₩82,704 | ₩81,489 | ₩81,917 | -0.32% | 423.4만 |
|---|
| 2026.06.15 | ₩82,917 | ₩83,278 | ₩81,356 | ₩81,489 | -1.72% | 605.8만 |
|---|
| 2026.06.12 | ₩82,023 | ₩83,398 | ₩81,863 | ₩83,171 | +1.40% | 497.2만 |
|---|
| 2026.06.11 | ₩82,170 | ₩82,717 | ₩81,409 | ₩81,930 | -0.29% | 466.5만 |
|---|
| 2026.06.10 | ₩80,809 | ₩81,823 | ₩80,769 | ₩81,570 | +0.94% | 274.8만 |
|---|
| 2026.06.09 | ₩79,981 | ₩80,462 | ₩78,874 | ₩80,008 | +0.03% | 413.1만 |
|---|
| 2026.06.08 | ₩80,288 | ₩80,782 | ₩79,381 | ₩79,661 | -0.78% | 458.3만 |
|---|
| 2026.06.05 | ₩77,739 | ₩80,582 | ₩77,739 | ₩79,701 | +2.52% | 504.4만 |
|---|
| 2026.06.04 | ₩78,006 | ₩78,220 | ₩77,072 | ₩77,205 | -1.03% | 419.3만 |
|---|
| 2026.06.03 | ₩79,621 | ₩80,422 | ₩78,166 | ₩78,233 | -1.74% | 431.1만 |
|---|
| 2026.06.02 | ₩79,835 | ₩80,942 | ₩79,234 | ₩80,689 | +1.07% | 410.6만 |
|---|
| 2026.06.01 | ₩82,864 | ₩83,064 | ₩81,396 | ₩81,409 | -1.76% | 329.1만 |
|---|
| 2026.05.29 | ₩82,611 | ₩82,744 | ₩81,890 | ₩82,464 | -0.18% | 386.3만 |
|---|
| 2026.05.28 | ₩85,066 | ₩85,280 | ₩83,892 | ₩83,972 | -1.29% | 271만 |
|---|
| 2026.05.27 | ₩85,894 | ₩86,160 | ₩85,106 | ₩85,467 | -0.50% | 260.5만 |
|---|
| 2026.05.26 | ₩88,403 | ₩88,549 | ₩86,254 | ₩86,668 | -1.96% | 355.4만 |
|---|
| 2026.05.22 | ₩86,895 | ₩87,709 | ₩86,841 | ₩87,228 | +0.38% | 271.4만 |
|---|
| 2026.05.21 | ₩87,055 | ₩88,736 | ₩87,015 | ₩87,722 | +0.77% | 325.9만 |
|---|
| 2026.05.20 | ₩88,229 | ₩88,803 | ₩87,015 | ₩87,148 | -1.23% | 403.3만 |
|---|
| 2026.05.19 | ₩88,056 | ₩88,576 | ₩87,228 | ₩88,162 | +0.12% | 348만 |
|---|
| 2026.05.18 | ₩88,803 | ₩88,963 | ₩87,722 | ₩88,549 | -0.29% | 363.2만 |
|---|
| 2026.05.15 | ₩87,789 | ₩87,962 | ₩86,254 | ₩86,868 | -1.05% | 429.4만 |
|---|
| 2026.05.14 | ₩88,990 | ₩89,817 | ₩88,309 | ₩89,016 | +0.03% | 608.9만 |
|---|
| 2026.05.13 | ₩85,653 | ₩87,375 | ₩85,653 | ₩87,215 | +1.82% | 710.7만 |
|---|
| 2026.05.12 | ₩82,624 | ₩84,986 | ₩81,930 | ₩84,933 | +2.79% | 746.6만 |
|---|
| 2026.05.11 | ₩78,553 | ₩80,675 | ₩78,553 | ₩80,662 | +2.68% | 667.3만 |
|---|
| 2026.05.08 | ₩77,859 | ₩78,153 | ₩77,366 | ₩77,779 | -0.10% | 367만 |
|---|
| 2026.05.07 | ₩78,180 | ₩78,246 | ₩77,472 | ₩77,512 | -0.85% | 290.7만 |
|---|
| 2026.05.06 | ₩79,688 | ₩80,048 | ₩79,354 | ₩79,488 | -0.25% | 231.5만 |
|---|
| 2026.05.05 | ₩78,286 | ₩79,474 | ₩77,913 | ₩79,274 | +1.26% | 348.2만 |
|---|
| 2026.05.04 | ₩78,126 | ₩78,874 | ₩77,552 | ₩77,873 | -0.32% | 177.2만 |
|---|
| 2026.05.01 | ₩78,460 | ₩79,341 | ₩78,313 | ₩78,353 | -0.14% | 368.8만 |
|---|
| 2026.04.30 | ₩77,886 | ₩78,740 | ₩77,806 | ₩78,473 | +0.75% | 342만 |
|---|
| 2026.04.29 | ₩77,499 | ₩77,673 | ₩76,445 | ₩76,672 | -1.07% | 324.1만 |
|---|
| 2026.04.28 | ₩77,232 | ₩78,033 | ₩76,912 | ₩78,033 | +1.04% | 280.3만 |
|---|
| 2026.04.27 | ₩76,952 | ₩77,499 | ₩76,431 | ₩76,498 | -0.59% | 263.4만 |
|---|
| 2026.04.24 | ₩78,687 | ₩78,687 | ₩77,339 | ₩77,526 | -1.48% | 373.2만 |
|---|
| 2026.04.23 | ₩75,657 | ₩76,658 | ₩75,657 | ₩76,445 | +1.04% | 438만 |
|---|
| 2026.04.22 | ₩73,896 | ₩75,003 | ₩73,696 | ₩74,963 | +1.44% | 386.9만 |
|---|
| 2026.04.21 | ₩75,164 | ₩75,364 | ₩73,175 | ₩73,175 | -2.65% | 423.2만 |
|---|
| 2026.04.20 | ₩76,138 | ₩76,458 | ₩75,938 | ₩76,151 | +0.02% | 303.2만 |
|---|
| 2026.04.17 | ₩74,643 | ₩75,657 | ₩74,176 | ₩75,644 | +1.34% | 413.3만 |
|---|
| 2026.04.16 | ₩75,804 | ₩76,071 | ₩74,790 | ₩74,923 | -1.16% | 286.8만 |
|---|
| 2026.04.15 | ₩76,351 | ₩76,565 | ₩75,564 | ₩75,644 | -0.93% | 351.5만 |
|---|
| 2026.04.14 | ₩76,939 | ₩77,272 | ₩76,418 | ₩76,752 | -0.24% | 467만 |
|---|
| 2026.04.13 | ₩79,020 | ₩79,394 | ₩77,966 | ₩78,326 | -0.88% | 384.8만 |
|---|
| 2026.04.10 | ₩78,900 | ₩78,914 | ₩78,086 | ₩78,487 | -0.52% | 360만 |
|---|
| 2026.04.09 | ₩77,793 | ₩78,967 | ₩77,085 | ₩78,540 | +0.96% | 512.8만 |
|---|
| 2026.04.08 | ₩77,793 | ₩80,075 | ₩77,179 | ₩80,008 | +2.85% | 454.7만 |
|---|
| 2026.04.07 | ₩78,780 | ₩79,074 | ₩78,233 | ₩78,473 | -0.39% | 345.3만 |
|---|
| 2026.04.06 | ₩77,846 | ₩78,633 | ₩77,552 | ₩78,353 | +0.65% | 426.1만 |
|---|
| 2026.04.02 | ₩77,432 | ₩78,407 | ₩77,152 | ₩77,779 | +0.45% | 546.8만 |
|---|
| 2026.04.01 | ₩77,286 | ₩77,592 | ₩74,817 | ₩77,259 | -0.03% | 663.5만 |
|---|
| 2026.03.31 | ₩78,553 | ₩78,687 | ₩76,872 | ₩78,033 | -0.66% | 539.5만 |
|---|
| 2026.03.30 | ₩77,859 | ₩78,273 | ₩77,272 | ₩77,753 | -0.14% | 543만 |
|---|
| 2026.03.27 | ₩76,698 | ₩77,713 | ₩76,471 | ₩77,139 | +0.57% | 373.8만 |
|---|
| 2026.03.26 | ₩77,980 | ₩78,433 | ₩77,566 | ₩77,753 | -0.29% | 406.7만 |
|---|
| 2026.03.25 | ₩77,606 | ₩78,273 | ₩77,499 | ₩78,006 | +0.52% | 310.3만 |
|---|
| 2026.03.24 | ₩76,979 | ₩77,980 | ₩76,805 | ₩77,085 | +0.14% | 377.8만 |
|---|
| 2026.03.23 | ₩76,405 | ₩77,579 | ₩76,031 | ₩77,299 | +1.17% | 480.9만 |
|---|
| 2026.03.20 | ₩78,233 | ₩78,460 | ₩76,311 | ₩76,565 | -2.13% | 553.3만 |
|---|
| 2026.03.19 | ₩77,326 | ₩78,580 | ₩77,245 | ₩78,367 | +1.35% | 504.5만 |
|---|
| 2026.03.18 | ₩79,461 | ₩80,649 | ₩77,392 | ₩77,526 | -2.44% | 542.1만 |
|---|
| 2026.03.17 | ₩81,436 | ₩81,917 | ₩80,689 | ₩80,809 | -0.77% | 513.6만 |
|---|
| 2026.03.16 | ₩81,209 | ₩82,250 | ₩81,102 | ₩81,329 | +0.15% | 480.4만 |
|---|
| 2026.03.13 | ₩80,048 | ₩80,635 | ₩79,714 | ₩79,981 | -0.08% | 705.6만 |
|---|
| 2026.03.12 | ₩78,900 | ₩80,168 | ₩78,714 | ₩79,928 | +1.30% | 698만 |
|---|
| 2026.03.11 | ₩79,061 | ₩79,181 | ₩78,126 | ₩78,954 | -0.14% | 639만 |
|---|
| 2026.03.10 | ₩78,513 | ₩80,008 | ₩78,460 | ₩79,287 | +0.99% | 350.4만 |
|---|
| 2026.03.09 | ₩77,059 | ₩78,220 | ₩76,458 | ₩77,846 | +1.02% | 411.8만 |
|---|
| 2026.03.06 | ₩76,498 | ₩77,312 | ₩76,031 | ₩77,232 | +0.96% | 539.9만 |
|---|
| 2026.03.05 | ₩79,314 | ₩79,434 | ₩77,446 | ₩78,193 | -1.41% | 662.4만 |
|---|
| 2026.03.04 | ₩81,743 | ₩81,983 | ₩80,769 | ₩81,423 | -0.39% | 506.8만 |
|---|
| 2026.03.03 | ₩80,982 | ₩81,209 | ₩79,301 | ₩80,622 | -0.44% | 705.5만 |
|---|
| 2026.03.02 | ₩83,091 | ₩83,585 | ₩82,557 | ₩82,904 | -0.22% | 649.7만 |
|---|
| 2026.02.27 | ₩82,931 | ₩84,052 | ₩82,837 | ₩83,611 | +0.82% | 784.6만 |
|---|
| 2026.02.26 | ₩83,371 | ₩84,119 | ₩83,345 | ₩83,638 | +0.32% | 456.2만 |
|---|
| 2026.02.25 | ₩82,837 | ₩84,372 | ₩82,784 | ₩84,119 | +1.55% | 450만 |
|---|
| 2026.02.24 | ₩82,744 | ₩82,757 | ₩81,343 | ₩82,624 | -0.15% | 449.8만 |
|---|
| 2026.02.23 | ₩82,851 | ₩84,052 | ₩82,851 | ₩82,877 | +0.03% | 630만 |
|---|
| 2026.02.20 | ₩82,651 | ₩83,144 | ₩82,103 | ₩82,851 | +0.24% | 522.1만 |
|---|
| 2026.02.19 | ₩78,780 | ₩81,449 | ₩78,727 | ₩81,396 | +3.32% | 454.3만 |
|---|
| 2026.02.18 | ₩79,127 | ₩79,207 | ₩78,340 | ₩78,567 | -0.71% | 515.9만 |
|---|
| 2026.02.17 | ₩78,407 | ₩78,860 | ₩78,140 | ₩78,620 | +0.27% | 628.1만 |
|---|
| 2026.02.13 | ₩79,541 | ₩80,061 | ₩78,860 | ₩79,408 | -0.17% | 674.3만 |
|---|
| 2026.02.12 | ₩78,980 | ₩81,196 | ₩78,820 | ₩80,889 | +2.42% | 1026.5만 |
|---|
| 2026.02.11 | ₩80,435 | ₩81,409 | ₩80,182 | ₩80,515 | +0.10% | 432.6만 |
|---|
| 2026.02.10 | ₩80,115 | ₩80,622 | ₩79,207 | ₩80,328 | +0.27% | 436만 |
|---|
| 2026.02.09 | ₩82,477 | ₩82,557 | ₩80,996 | ₩81,610 | -1.05% | 551.7만 |
|---|
| 2026.02.06 | ₩83,198 | ₩84,119 | ₩83,144 | ₩83,812 | +0.74% | 454.2만 |
|---|
| 2026.02.05 | ₩82,130 | ₩82,984 | ₩81,917 | ₩82,691 | +0.68% | 518.7만 |
|---|
| 2026.02.04 | ₩83,438 | ₩83,611 | ₩81,783 | ₩82,250 | -1.42% | 468.4만 |
|---|
| 2026.02.03 | ₩81,556 | ₩82,797 | ₩81,343 | ₩82,570 | +1.24% | 524.1만 |
|---|
| 2026.02.02 | ₩81,049 | ₩81,610 | ₩80,529 | ₩81,396 | +0.43% | 566.5만 |
|---|
| 2026.01.30 | ₩80,222 | ₩81,116 | ₩79,661 | ₩80,982 | +0.95% | 709.5만 |
|---|
| 2026.01.29 | ₩80,222 | ₩81,169 | ₩79,674 | ₩80,368 | +0.18% | 705.1만 |
|---|
| 2026.01.28 | ₩79,568 | ₩80,355 | ₩79,528 | ₩80,288 | +0.91% | 483.3만 |
|---|
| 2026.01.27 | ₩79,674 | ₩80,582 | ₩79,434 | ₩80,529 | +1.07% | 694.3만 |
|---|
| 2026.01.26 | ₩79,141 | ₩79,488 | ₩78,420 | ₩78,727 | -0.52% | 373만 |
|---|
| 2026.01.23 | ₩77,779 | ₩79,061 | ₩77,539 | ₩78,954 | +1.51% | 307.8만 |
|---|
| 2026.01.22 | ₩77,446 | ₩78,126 | ₩77,059 | ₩77,699 | +0.33% | 321.5만 |
|---|
| 2026.01.21 | ₩76,805 | ₩77,219 | ₩75,537 | ₩77,019 | +0.28% | 804.1만 |
|---|
| 2026.01.20 | ₩75,898 | ₩76,565 | ₩75,150 | ₩75,164 | -0.97% | 593.9만 |
|---|
| 2026.01.16 | ₩77,406 | ₩77,766 | ₩77,032 | ₩77,699 | +0.38% | 241.6만 |
|---|
| 2026.01.15 | ₩77,165 | ₩77,766 | ₩76,952 | ₩77,512 | +0.45% | 293.9만 |
|---|
| 2026.01.14 | ₩75,030 | ₩76,712 | ₩75,030 | ₩76,658 | +2.17% | 381.1만 |
|---|
| 2026.01.13 | ₩74,269 | ₩75,644 | ₩74,269 | ₩75,564 | +1.74% | 234.7만 |
|---|
| 2026.01.12 | ₩73,749 | ₩74,323 | ₩73,455 | ₩74,309 | +0.76% | 228.2만 |
|---|
| 2026.01.09 | ₩71,667 | ₩73,722 | ₩71,614 | ₩73,655 | +2.77% | 369.9만 |
|---|
| 2026.01.08 | ₩71,694 | ₩72,481 | ₩71,574 | ₩71,787 | +0.13% | 336만 |
|---|
| 2026.01.07 | ₩71,774 | ₩71,787 | ₩71,106 | ₩71,120 | -0.91% | 516.4만 |
|---|
| 2026.01.06 | ₩73,629 | ₩73,629 | ₩72,081 | ₩72,147 | -2.01% | 370.5만 |
|---|
| 2026.01.05 | ₩74,296 | ₩74,309 | ₩72,775 | ₩74,069 | -0.31% | 398.6만 |
|---|
| 2026.01.02 | ₩75,230 | ₩75,804 | ₩74,777 | ₩75,470 | +0.32% | 279만 |
|---|
| 2025.12.31 | ₩75,444 | ₩75,751 | ₩75,390 | ₩75,564 | +0.16% | 138만 |
|---|
| 2025.12.30 | ₩75,230 | ₩75,617 | ₩75,164 | ₩75,470 | +0.32% | 285.3만 |
|---|
| 2025.12.29 | ₩75,951 | ₩76,485 | ₩75,671 | ₩76,098 | +0.19% | 240.9만 |
|---|
| 2025.12.26 | ₩76,511 | ₩76,832 | ₩76,271 | ₩76,431 | -0.10% | 122.8만 |
|---|
| 2025.12.24 | ₩76,151 | ₩76,618 | ₩76,018 | ₩76,391 | +0.32% | 90만 |
|---|
| 2025.12.23 | ₩75,924 | ₩76,325 | ₩75,817 | ₩76,124 | +0.26% | 167.6만 |
|---|
| 2025.12.22 | ₩75,884 | ₩76,338 | ₩75,457 | ₩75,764 | -0.16% | 270.1만 |
|---|
| 2025.12.19 | ₩75,204 | ₩76,111 | ₩75,003 | ₩75,337 | +0.18% | 483.2만 |
|---|
| 2025.12.18 | ₩76,378 | ₩76,898 | ₩76,098 | ₩76,124 | -0.33% | 213.1만 |
|---|
| 2025.12.17 | ₩76,485 | ₩77,032 | ₩76,258 | ₩76,298 | -0.24% | 250.6만 |
|---|
| 2025.12.16 | ₩77,085 | ₩77,205 | ₩76,365 | ₩76,458 | -0.81% | 204.1만 |
|---|
| 2025.12.15 | ₩76,124 | ₩77,192 | ₩76,124 | ₩77,059 | +1.23% | 362.4만 |
|---|
| 2025.12.12 | ₩76,245 | ₩76,365 | ₩75,150 | ₩76,205 | -0.05% | 411만 |
|---|
| 2025.12.11 | ₩78,193 | ₩78,714 | ₩77,886 | ₩77,899 | -0.38% | 280.9만 |
|---|
| 2025.12.10 | ₩77,165 | ₩78,513 | ₩77,165 | ₩78,420 | +1.63% | 401만 |
|---|
| 2025.12.09 | ₩76,178 | ₩76,738 | ₩75,858 | ₩76,458 | +0.37% | 396.5만 |
|---|
| 2025.12.08 | ₩76,084 | ₩76,992 | ₩75,751 | ₩76,618 | +0.70% | 382.9만 |
|---|
| 2025.12.05 | ₩76,405 | ₩76,658 | ₩75,978 | ₩76,084 | -0.42% | 321.1만 |
|---|
| 2025.12.04 | ₩77,326 | ₩77,739 | ₩77,179 | ₩77,459 | +0.17% | 657.8만 |
|---|
| 2025.12.03 | ₩78,206 | ₩78,393 | ₩76,712 | ₩76,752 | -1.86% | 356.1만 |
|---|
| 2025.12.02 | ₩77,539 | ₩77,633 | ₩76,992 | ₩77,312 | -0.29% | 359.4만 |
|---|
| 2025.12.01 | ₩78,153 | ₩78,246 | ₩77,526 | ₩77,579 | -0.73% | 328.5만 |
|---|
| 2025.11.28 | ₩77,459 | ₩78,340 | ₩77,406 | ₩78,286 | +1.07% | 232.9만 |
|---|
| 2025.11.26 | ₩76,178 | ₩77,232 | ₩76,111 | ₩77,152 | +1.28% | 339.8만 |
|---|
| 2025.11.25 | ₩75,177 | ₩75,991 | ₩74,870 | ₩75,617 | +0.59% | 496.7만 |
|---|
| 2025.11.24 | ₩74,136 | ₩74,229 | ₩73,028 | ₩73,108 | -1.39% | 345.7만 |
|---|
| 2025.11.21 | ₩73,562 | ₩74,376 | ₩73,549 | ₩73,736 | +0.24% | 313만 |
|---|
| 2025.11.20 | ₩73,362 | ₩73,442 | ₩72,748 | ₩73,068 | -0.40% | 267.4만 |
|---|
| 2025.11.19 | ₩73,162 | ₩73,535 | ₩72,828 | ₩73,055 | -0.15% | 425.2만 |
|---|
| 2025.11.18 | ₩72,988 | ₩73,696 | ₩72,508 | ₩73,215 | +0.31% | 603.6만 |
|---|
| 2025.11.17 | ₩73,055 | ₩73,362 | ₩72,815 | ₩73,015 | -0.05% | 473.6만 |
|---|
| 2025.11.14 | ₩71,574 | ₩72,241 | ₩71,173 | ₩72,241 | +0.93% | 346.6만 |
|---|
| 2025.11.13 | ₩74,096 | ₩74,123 | ₩72,668 | ₩72,708 | -1.87% | 440.2만 |
|---|
| 2025.11.12 | ₩74,416 | ₩74,777 | ₩74,256 | ₩74,496 | +0.11% | 222.1만 |
|---|
| 2025.11.11 | ₩74,817 | ₩75,057 | ₩74,416 | ₩74,416 | -0.54% | 330.2만 |
|---|
| 2025.11.10 | ₩73,188 | ₩74,056 | ₩72,815 | ₩73,962 | +1.06% | 428.3만 |
|---|
| 2025.11.07 | ₩72,828 | ₩72,988 | ₩72,374 | ₩72,855 | +0.04% | 320.4만 |
|---|
| 2025.11.06 | ₩72,241 | ₩73,042 | ₩72,241 | ₩72,348 | +0.15% | 454.7만 |
|---|
| 2025.11.05 | ₩71,640 | ₩72,321 | ₩71,614 | ₩71,907 | +0.37% | 723.1만 |
|---|
| 2025.11.04 | ₩70,266 | ₩70,759 | ₩69,972 | ₩70,706 | +0.63% | 443.1만 |
|---|
| 2025.11.03 | ₩69,371 | ₩70,452 | ₩69,131 | ₩69,985 | +0.88% | 499만 |
|---|
| 2025.10.31 | ₩68,264 | ₩68,758 | ₩68,104 | ₩68,317 | +0.08% | 335.5만 |
|---|
| 2025.10.30 | ₩68,330 | ₩68,771 | ₩67,850 | ₩68,437 | +0.16% | 449만 |
|---|
| 2025.10.29 | ₩69,705 | ₩69,972 | ₩68,891 | ₩69,024 | -0.98% | 315.4만 |
|---|
| 2025.10.28 | ₩69,612 | ₩70,092 | ₩69,492 | ₩70,012 | +0.58% | 267.4만 |
|---|
| 2025.10.27 | ₩70,319 | ₩70,426 | ₩69,518 | ₩69,518 | -1.14% | 303.3만 |
|---|
| 2025.10.24 | ₩69,091 | ₩69,638 | ₩68,971 | ₩69,492 | +0.58% | 274만 |
|---|
| 2025.10.23 | ₩68,704 | ₩69,331 | ₩68,477 | ₩69,198 | +0.72% | 439.9만 |
|---|
| 2025.10.22 | ₩67,623 | ₩68,290 | ₩67,450 | ₩68,250 | +0.93% | 392.6만 |
|---|
| 2025.10.21 | ₩68,277 | ₩68,277 | ₩66,569 | ₩67,249 | -1.51% | 451.6만 |
|---|
| 2025.10.20 | ₩68,637 | ₩68,677 | ₩68,157 | ₩68,277 | -0.52% | 320.9만 |
|---|
| 2025.10.17 | ₩68,571 | ₩68,998 | ₩68,384 | ₩68,891 | +0.47% | 404.2만 |
|---|
| 2025.10.16 | ₩68,344 | ₩68,864 | ₩67,850 | ₩68,250 | -0.14% | 357.4만 |
|---|
| 2025.10.15 | ₩67,583 | ₩68,117 | ₩67,516 | ₩67,730 | +0.22% | 333.2만 |
|---|
| 2025.10.14 | ₩66,929 | ₩68,397 | ₩66,902 | ₩68,197 | +1.89% | 393만 |
|---|
| 2025.10.13 | ₩68,024 | ₩68,264 | ₩67,583 | ₩67,810 | -0.31% | 326.3만 |
|---|
| 2025.10.10 | ₩67,850 | ₩68,878 | ₩67,850 | ₩68,784 | +1.38% | 579.8만 |
|---|