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 | ₩74,008 | ₩74,328 | ₩73,914 | ₩74,141 | +0.18% | 265.6만 |
| 2026.10.08 | ₩73,193 | ₩74,221 | ₩73,126 | ₩74,048 | +1.17% | 341.6만 |
| 2026.10.07 | ₩71,683 | ₩72,258 | ₩71,389 | ₩72,004 | +0.45% | 355.9만 |
| 2026.10.06 | ₩70,828 | ₩71,162 | ₩70,668 | ₩70,815 | -0.02% | 474.5만 |
| 2026.10.05 | ₩70,214 | ₩70,708 | ₩69,546 | ₩70,641 | +0.61% | 455.8만 |
| 2026.10.02 | ₩70,267 | ₩70,641 | ₩69,706 | ₩70,321 | +0.08% | 441만 |
| 2026.10.01 | ₩72,258 | ₩72,498 | ₩70,975 | ₩71,055 | -1.66% | 456.2만 |
| 2026.09.30 | ₩73,781 | ₩73,821 | ₩72,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,672 |
| -1.50% |
| 470.8만 |
| 2026.09.29 | ₩73,380 | ₩73,407 | ₩72,565 | ₩73,273 | -0.15% | 653.8만 |
|---|
| 2026.09.28 | ₩74,569 | ₩75,223 | ₩74,302 | ₩74,876 | +0.41% | 376.9만 |
|---|
| 2026.09.25 | ₩74,221 | ₩74,368 | ₩73,754 | ₩74,315 | +0.13% | 296.2만 |
|---|
| 2026.09.24 | ₩75,197 | ₩75,504 | ₩74,702 | ₩74,836 | -0.48% | 387.6만 |
|---|
| 2026.09.23 | ₩73,888 | ₩75,357 | ₩73,714 | ₩74,609 | +0.98% | 603만 |
|---|
| 2026.09.22 | ₩75,130 | ₩75,370 | ₩74,048 | ₩74,475 | -0.87% | 429.3만 |
|---|
| 2026.09.21 | ₩75,317 | ₩75,330 | ₩74,181 | ₩74,475 | -1.12% | 499.2만 |
|---|
| 2026.09.18 | ₩74,382 | ₩74,956 | ₩74,275 | ₩74,582 | +0.27% | 308.5만 |
|---|
| 2026.09.17 | ₩75,036 | ₩75,357 | ₩74,422 | ₩74,836 | -0.27% | 324만 |
|---|
| 2026.09.16 | ₩75,531 | ₩76,132 | ₩74,729 | ₩74,930 | -0.80% | 348.8만 |
|---|
| 2026.09.15 | ₩75,424 | ₩76,452 | ₩75,277 | ₩75,504 | +0.11% | 542.3만 |
|---|
| 2026.09.14 | ₩76,305 | ₩76,813 | ₩76,132 | ₩76,533 | +0.30% | 868만 |
|---|
| 2026.09.11 | ₩74,849 | ₩74,996 | ₩73,540 | ₩73,794 | -1.41% | 941.3만 |
|---|
| 2026.09.10 | ₩73,807 | ₩73,994 | ₩73,099 | ₩73,286 | -0.71% | 1076.6만 |
|---|
| 2026.09.09 | ₩73,741 | ₩73,807 | ₩72,538 | ₩72,578 | -1.58% | 793만 |
|---|
| 2026.09.08 | ₩74,141 | ₩74,769 | ₩73,580 | ₩73,674 | -0.63% | 539만 |
|---|
| 2026.09.04 | ₩74,302 | ₩74,636 | ₩73,928 | ₩73,941 | -0.49% | 411만 |
|---|
| 2026.09.03 | ₩74,956 | ₩75,557 | ₩74,409 | ₩74,769 | -0.25% | 366.3만 |
|---|
| 2026.09.02 | ₩74,221 | ₩74,555 | ₩73,754 | ₩74,382 | +0.22% | 478.6만 |
|---|
| 2026.09.01 | ₩75,036 | ₩75,784 | ₩74,542 | ₩74,702 | -0.45% | 370.7만 |
|---|
| 2026.08.31 | ₩75,143 | ₩75,143 | ₩74,221 | ₩74,235 | -1.21% | 356.9만 |
|---|
| 2026.08.28 | ₩75,491 | ₩75,624 | ₩74,729 | ₩74,983 | -0.67% | 413.8만 |
|---|
| 2026.08.27 | ₩75,985 | ₩76,092 | ₩75,090 | ₩75,183 | -1.05% | 278.1만 |
|---|
| 2026.08.26 | ₩75,798 | ₩77,254 | ₩75,784 | ₩76,733 | +1.23% | 362.1만 |
|---|
| 2026.08.25 | ₩75,183 | ₩75,517 | ₩74,876 | ₩75,437 | +0.34% | 904.6만 |
|---|
| 2026.08.24 | ₩75,344 | ₩76,426 | ₩75,317 | ₩75,758 | +0.55% | 562.7만 |
|---|
| 2026.08.21 | ₩75,638 | ₩75,851 | ₩74,983 | ₩75,090 | -0.72% | 354.3만 |
|---|
| 2026.08.20 | ₩74,809 | ₩76,172 | ₩74,809 | ₩75,744 | +1.25% | 463.6만 |
|---|
| 2026.08.19 | ₩74,849 | ₩75,090 | ₩74,355 | ₩74,783 | -0.09% | 365.6만 |
|---|
| 2026.08.18 | ₩75,664 | ₩75,758 | ₩74,956 | ₩75,317 | -0.46% | 432.5만 |
|---|
| 2026.08.17 | ₩75,557 | ₩75,784 | ₩74,262 | ₩74,449 | -1.47% | 429.5만 |
|---|
| 2026.08.14 | ₩75,798 | ₩76,319 | ₩75,557 | ₩76,225 | +0.56% | 412.8만 |
|---|
| 2026.08.13 | ₩76,546 | ₩77,040 | ₩76,078 | ₩76,613 | +0.09% | 470.3만 |
|---|
| 2026.08.12 | ₩75,597 | ₩75,891 | ₩74,342 | ₩74,596 | -1.33% | 598.4만 |
|---|
| 2026.08.11 | ₩76,265 | ₩76,599 | ₩75,678 | ₩75,891 | -0.49% | 414.7만 |
|---|
| 2026.08.10 | ₩77,681 | ₩77,695 | ₩75,945 | ₩76,212 | -1.89% | 417.7만 |
|---|
| 2026.08.07 | ₩80,193 | ₩80,300 | ₩79,231 | ₩79,258 | -1.17% | 292.5만 |
|---|
| 2026.08.06 | ₩79,605 | ₩79,685 | ₩78,096 | ₩78,456 | -1.44% | 288.9만 |
|---|
| 2026.08.05 | ₩79,739 | ₩79,805 | ₩78,523 | ₩79,178 | -0.70% | 283.4만 |
|---|
| 2026.08.04 | ₩80,500 | ₩80,500 | ₩78,763 | ₩78,977 | -1.89% | 347.8만 |
|---|
| 2026.08.03 | ₩81,262 | ₩81,435 | ₩79,445 | ₩79,565 | -2.09% | 370.8만 |
|---|
| 2026.07.31 | ₩81,529 | ₩82,584 | ₩80,580 | ₩81,021 | -0.62% | 461.5만 |
|---|
| 2026.07.30 | ₩82,664 | ₩83,346 | ₩81,449 | ₩82,410 | -0.31% | 507.6만 |
|---|
| 2026.07.29 | ₩83,867 | ₩84,615 | ₩83,693 | ₩84,254 | +0.46% | 446.6만 |
|---|
| 2026.07.28 | ₩82,851 | ₩83,907 | ₩82,678 | ₩83,225 | +0.45% | 584.4만 |
|---|
| 2026.07.27 | ₩80,994 | ₩81,515 | ₩80,487 | ₩81,248 | +0.31% | 285.6만 |
|---|
| 2026.07.24 | ₩80,888 | ₩81,836 | ₩80,647 | ₩81,435 | +0.68% | 304.6만 |
|---|
| 2026.07.23 | ₩81,061 | ₩81,235 | ₩79,244 | ₩79,939 | -1.38% | 464.2만 |
|---|
| 2026.07.22 | ₩82,143 | ₩83,920 | ₩82,143 | ₩82,905 | +0.93% | 298.4만 |
|---|
| 2026.07.21 | ₩83,078 | ₩83,279 | ₩81,823 | ₩82,050 | -1.24% | 352.4만 |
|---|
| 2026.07.20 | ₩84,214 | ₩84,748 | ₩83,145 | ₩83,479 | -0.87% | 246만 |
|---|
| 2026.07.17 | ₩83,947 | ₩85,055 | ₩83,038 | ₩83,947 | 0.00% | 611.9만 |
|---|
| 2026.07.16 | ₩79,418 | ₩84,588 | ₩79,258 | ₩84,374 | +6.24% | 963.7만 |
|---|
| 2026.07.15 | ₩78,229 | ₩79,618 | ₩78,082 | ₩78,456 | +0.29% | 385.3만 |
|---|
| 2026.07.14 | ₩79,084 | ₩79,164 | ₩77,708 | ₩77,748 | -1.69% | 503.3만 |
|---|
| 2026.07.13 | ₩79,084 | ₩79,218 | ₩78,242 | ₩78,750 | -0.42% | 337.1만 |
|---|
| 2026.07.10 | ₩80,180 | ₩80,393 | ₩79,805 | ₩80,180 | 0.00% | 245.3만 |
|---|
| 2026.07.09 | ₩81,622 | ₩82,183 | ₩81,061 | ₩81,315 | -0.38% | 223.5만 |
|---|
| 2026.07.08 | ₩82,157 | ₩82,798 | ₩81,662 | ₩82,010 | -0.18% | 291만 |
|---|
| 2026.07.07 | ₩82,718 | ₩83,172 | ₩82,117 | ₩82,557 | -0.19% | 470.3만 |
|---|
| 2026.07.06 | ₩82,410 | ₩82,517 | ₩81,529 | ₩82,103 | -0.37% | 283.3만 |
|---|
| 2026.07.02 | ₩82,811 | ₩83,626 | ₩82,036 | ₩82,517 | -0.35% | 347.4만 |
|---|
| 2026.07.01 | ₩81,489 | ₩81,796 | ₩80,246 | ₩80,901 | -0.72% | 471.9만 |
|---|
| 2026.06.30 | ₩83,880 | ₩84,201 | ₩82,384 | ₩82,504 | -1.64% | 1527.8만 |
|---|
| 2026.06.29 | ₩83,386 | ₩83,853 | ₩82,838 | ₩83,813 | +0.51% | 306.2만 |
|---|
| 2026.06.26 | ₩84,294 | ₩84,347 | ₩83,399 | ₩83,840 | -0.54% | 382.7만 |
|---|
| 2026.06.25 | ₩82,424 | ₩83,479 | ₩82,317 | ₩83,466 | +1.26% | 395.8만 |
|---|
| 2026.06.24 | ₩81,742 | ₩82,517 | ₩81,395 | ₩82,010 | +0.33% | 362.9만 |
|---|
| 2026.06.23 | ₩80,634 | ₩81,409 | ₩80,380 | ₩81,141 | +0.63% | 385.2만 |
|---|
| 2026.06.22 | ₩78,189 | ₩79,325 | ₩77,868 | ₩78,683 | +0.63% | 491.1만 |
|---|
| 2026.06.18 | ₩78,416 | ₩78,750 | ₩77,788 | ₩78,697 | +0.36% | 480.3만 |
|---|
| 2026.06.17 | ₩80,754 | ₩80,861 | ₩79,298 | ₩79,472 | -1.59% | 364.6만 |
|---|
| 2026.06.16 | ₩82,263 | ₩82,784 | ₩81,569 | ₩81,996 | -0.32% | 423.4만 |
|---|
| 2026.06.15 | ₩82,998 | ₩83,359 | ₩81,435 | ₩81,569 | -1.72% | 605.8만 |
|---|
| 2026.06.12 | ₩82,103 | ₩83,479 | ₩81,943 | ₩83,252 | +1.40% | 497.2만 |
|---|
| 2026.06.11 | ₩82,250 | ₩82,798 | ₩81,489 | ₩82,010 | -0.29% | 466.5만 |
|---|
| 2026.06.10 | ₩80,888 | ₩81,903 | ₩80,847 | ₩81,649 | +0.94% | 274.8만 |
|---|
| 2026.06.09 | ₩80,059 | ₩80,540 | ₩78,951 | ₩80,086 | +0.03% | 413.1만 |
|---|
| 2026.06.08 | ₩80,367 | ₩80,861 | ₩79,458 | ₩79,739 | -0.78% | 458.3만 |
|---|
| 2026.06.05 | ₩77,815 | ₩80,660 | ₩77,815 | ₩79,779 | +2.52% | 504.4만 |
|---|
| 2026.06.04 | ₩78,082 | ₩78,296 | ₩77,147 | ₩77,281 | -1.03% | 419.3만 |
|---|
| 2026.06.03 | ₩79,699 | ₩80,500 | ₩78,242 | ₩78,309 | -1.74% | 431.1만 |
|---|
| 2026.06.02 | ₩79,912 | ₩81,021 | ₩79,311 | ₩80,767 | +1.07% | 410.6만 |
|---|
| 2026.06.01 | ₩82,945 | ₩83,145 | ₩81,475 | ₩81,489 | -1.76% | 329.1만 |
|---|
| 2026.05.29 | ₩82,691 | ₩82,825 | ₩81,970 | ₩82,544 | -0.18% | 386.3만 |
|---|
| 2026.05.28 | ₩85,149 | ₩85,363 | ₩83,973 | ₩84,054 | -1.29% | 271만 |
|---|
| 2026.05.27 | ₩85,977 | ₩86,244 | ₩85,189 | ₩85,550 | -0.50% | 260.5만 |
|---|
| 2026.05.26 | ₩88,489 | ₩88,636 | ₩86,338 | ₩86,752 | -1.96% | 355.4만 |
|---|
| 2026.05.22 | ₩86,979 | ₩87,794 | ₩86,926 | ₩87,313 | +0.38% | 271.4만 |
|---|
| 2026.05.21 | ₩87,139 | ₩88,823 | ₩87,099 | ₩87,807 | +0.77% | 325.9만 |
|---|
| 2026.05.20 | ₩88,315 | ₩88,889 | ₩87,099 | ₩87,233 | -1.23% | 403.3만 |
|---|
| 2026.05.19 | ₩88,141 | ₩88,662 | ₩87,313 | ₩88,248 | +0.12% | 348만 |
|---|
| 2026.05.18 | ₩88,889 | ₩89,050 | ₩87,807 | ₩88,636 | -0.29% | 363.2만 |
|---|
| 2026.05.15 | ₩87,874 | ₩88,048 | ₩86,338 | ₩86,952 | -1.05% | 429.4만 |
|---|
| 2026.05.14 | ₩89,076 | ₩89,905 | ₩88,395 | ₩89,103 | +0.03% | 608.9만 |
|---|
| 2026.05.13 | ₩85,737 | ₩87,460 | ₩85,737 | ₩87,300 | +1.82% | 710.7만 |
|---|
| 2026.05.12 | ₩82,704 | ₩85,069 | ₩82,010 | ₩85,015 | +2.79% | 746.6만 |
|---|
| 2026.05.11 | ₩78,630 | ₩80,754 | ₩78,630 | ₩80,741 | +2.68% | 667.3만 |
|---|
| 2026.05.08 | ₩77,935 | ₩78,229 | ₩77,441 | ₩77,855 | -0.10% | 367만 |
|---|
| 2026.05.07 | ₩78,256 | ₩78,323 | ₩77,548 | ₩77,588 | -0.85% | 290.7만 |
|---|
| 2026.05.06 | ₩79,765 | ₩80,126 | ₩79,431 | ₩79,565 | -0.25% | 231.5만 |
|---|
| 2026.05.05 | ₩78,363 | ₩79,552 | ₩77,989 | ₩79,351 | +1.26% | 348.2만 |
|---|
| 2026.05.04 | ₩78,202 | ₩78,951 | ₩77,628 | ₩77,949 | -0.32% | 177.2만 |
|---|
| 2026.05.01 | ₩78,536 | ₩79,418 | ₩78,389 | ₩78,430 | -0.14% | 368.8만 |
|---|
| 2026.04.30 | ₩77,962 | ₩78,817 | ₩77,882 | ₩78,550 | +0.75% | 342만 |
|---|
| 2026.04.29 | ₩77,575 | ₩77,748 | ₩76,519 | ₩76,746 | -1.07% | 324.1만 |
|---|
| 2026.04.28 | ₩77,307 | ₩78,109 | ₩76,987 | ₩78,109 | +1.04% | 280.3만 |
|---|
| 2026.04.27 | ₩77,027 | ₩77,575 | ₩76,506 | ₩76,573 | -0.59% | 263.4만 |
|---|
| 2026.04.24 | ₩78,763 | ₩78,763 | ₩77,414 | ₩77,601 | -1.48% | 373.2만 |
|---|
| 2026.04.23 | ₩75,731 | ₩76,733 | ₩75,731 | ₩76,519 | +1.04% | 438만 |
|---|
| 2026.04.22 | ₩73,968 | ₩75,076 | ₩73,767 | ₩75,036 | +1.44% | 386.9만 |
|---|
| 2026.04.21 | ₩75,237 | ₩75,437 | ₩73,246 | ₩73,246 | -2.65% | 423.2만 |
|---|
| 2026.04.20 | ₩76,212 | ₩76,533 | ₩76,012 | ₩76,225 | +0.02% | 303.2만 |
|---|
| 2026.04.17 | ₩74,716 | ₩75,731 | ₩74,248 | ₩75,718 | +1.34% | 413.3만 |
|---|
| 2026.04.16 | ₩75,878 | ₩76,145 | ₩74,863 | ₩74,996 | -1.16% | 286.8만 |
|---|
| 2026.04.15 | ₩76,426 | ₩76,639 | ₩75,638 | ₩75,718 | -0.93% | 351.5만 |
|---|
| 2026.04.14 | ₩77,013 | ₩77,347 | ₩76,492 | ₩76,826 | -0.24% | 467만 |
|---|
| 2026.04.13 | ₩79,097 | ₩79,472 | ₩78,042 | ₩78,403 | -0.88% | 384.8만 |
|---|
| 2026.04.10 | ₩78,977 | ₩78,991 | ₩78,162 | ₩78,563 | -0.52% | 360만 |
|---|
| 2026.04.09 | ₩77,868 | ₩79,044 | ₩77,160 | ₩78,617 | +0.96% | 512.8만 |
|---|
| 2026.04.08 | ₩77,868 | ₩80,153 | ₩77,254 | ₩80,086 | +2.85% | 454.7만 |
|---|
| 2026.04.07 | ₩78,857 | ₩79,151 | ₩78,309 | ₩78,550 | -0.39% | 345.3만 |
|---|
| 2026.04.06 | ₩77,922 | ₩78,710 | ₩77,628 | ₩78,430 | +0.65% | 426.1만 |
|---|
| 2026.04.02 | ₩77,508 | ₩78,483 | ₩77,227 | ₩77,855 | +0.45% | 546.8만 |
|---|
| 2026.04.01 | ₩77,361 | ₩77,668 | ₩74,889 | ₩77,334 | -0.03% | 663.5만 |
|---|
| 2026.03.31 | ₩78,630 | ₩78,763 | ₩76,947 | ₩78,109 | -0.66% | 539.5만 |
|---|
| 2026.03.30 | ₩77,935 | ₩78,349 | ₩77,347 | ₩77,828 | -0.14% | 543만 |
|---|
| 2026.03.27 | ₩76,773 | ₩77,788 | ₩76,546 | ₩77,214 | +0.57% | 373.8만 |
|---|
| 2026.03.26 | ₩78,055 | ₩78,510 | ₩77,641 | ₩77,828 | -0.29% | 406.7만 |
|---|
| 2026.03.25 | ₩77,681 | ₩78,349 | ₩77,575 | ₩78,082 | +0.52% | 310.3만 |
|---|
| 2026.03.24 | ₩77,054 | ₩78,055 | ₩76,880 | ₩77,160 | +0.14% | 377.8만 |
|---|
| 2026.03.23 | ₩76,479 | ₩77,655 | ₩76,105 | ₩77,374 | +1.17% | 480.9만 |
|---|
| 2026.03.20 | ₩78,309 | ₩78,536 | ₩76,386 | ₩76,639 | -2.13% | 553.3만 |
|---|
| 2026.03.19 | ₩77,401 | ₩78,657 | ₩77,321 | ₩78,443 | +1.35% | 504.5만 |
|---|
| 2026.03.18 | ₩79,538 | ₩80,727 | ₩77,468 | ₩77,601 | -2.44% | 542.1만 |
|---|
| 2026.03.17 | ₩81,515 | ₩81,996 | ₩80,767 | ₩80,888 | -0.77% | 513.6만 |
|---|
| 2026.03.16 | ₩81,288 | ₩82,330 | ₩81,181 | ₩81,409 | +0.15% | 480.4만 |
|---|
| 2026.03.13 | ₩80,126 | ₩80,714 | ₩79,792 | ₩80,059 | -0.08% | 705.6만 |
|---|
| 2026.03.12 | ₩78,977 | ₩80,246 | ₩78,790 | ₩80,006 | +1.30% | 698만 |
|---|
| 2026.03.11 | ₩79,138 | ₩79,258 | ₩78,202 | ₩79,031 | -0.14% | 639만 |
|---|
| 2026.03.10 | ₩78,590 | ₩80,086 | ₩78,536 | ₩79,365 | +0.99% | 350.4만 |
|---|
| 2026.03.09 | ₩77,134 | ₩78,296 | ₩76,533 | ₩77,922 | +1.02% | 411.8만 |
|---|
| 2026.03.06 | ₩76,573 | ₩77,388 | ₩76,105 | ₩77,307 | +0.96% | 539.9만 |
|---|
| 2026.03.05 | ₩79,391 | ₩79,512 | ₩77,521 | ₩78,269 | -1.41% | 662.4만 |
|---|
| 2026.03.04 | ₩81,823 | ₩82,063 | ₩80,847 | ₩81,502 | -0.39% | 506.8만 |
|---|
| 2026.03.03 | ₩81,061 | ₩81,288 | ₩79,378 | ₩80,701 | -0.44% | 705.5만 |
|---|
| 2026.03.02 | ₩83,172 | ₩83,666 | ₩82,638 | ₩82,985 | -0.22% | 649.7만 |
|---|
| 2026.02.27 | ₩83,012 | ₩84,134 | ₩82,918 | ₩83,693 | +0.82% | 784.6만 |
|---|
| 2026.02.26 | ₩83,452 | ₩84,201 | ₩83,426 | ₩83,720 | +0.32% | 456.2만 |
|---|
| 2026.02.25 | ₩82,918 | ₩84,454 | ₩82,865 | ₩84,201 | +1.55% | 450만 |
|---|
| 2026.02.24 | ₩82,825 | ₩82,838 | ₩81,422 | ₩82,704 | -0.15% | 449.8만 |
|---|
| 2026.02.23 | ₩82,931 | ₩84,134 | ₩82,931 | ₩82,958 | +0.03% | 630만 |
|---|
| 2026.02.20 | ₩82,731 | ₩83,225 | ₩82,183 | ₩82,931 | +0.24% | 522.1만 |
|---|
| 2026.02.19 | ₩78,857 | ₩81,529 | ₩78,804 | ₩81,475 | +3.32% | 454.3만 |
|---|
| 2026.02.18 | ₩79,204 | ₩79,284 | ₩78,416 | ₩78,643 | -0.71% | 515.9만 |
|---|
| 2026.02.17 | ₩78,483 | ₩78,937 | ₩78,216 | ₩78,697 | +0.27% | 628.1만 |
|---|
| 2026.02.13 | ₩79,618 | ₩80,139 | ₩78,937 | ₩79,485 | -0.17% | 674.3만 |
|---|
| 2026.02.12 | ₩79,057 | ₩81,275 | ₩78,897 | ₩80,968 | +2.42% | 1026.5만 |
|---|
| 2026.02.11 | ₩80,513 | ₩81,489 | ₩80,260 | ₩80,594 | +0.10% | 432.6만 |
|---|
| 2026.02.10 | ₩80,193 | ₩80,701 | ₩79,284 | ₩80,407 | +0.27% | 436만 |
|---|
| 2026.02.09 | ₩82,557 | ₩82,638 | ₩81,075 | ₩81,689 | -1.05% | 551.7만 |
|---|
| 2026.02.06 | ₩83,279 | ₩84,201 | ₩83,225 | ₩83,893 | +0.74% | 454.2만 |
|---|
| 2026.02.05 | ₩82,210 | ₩83,065 | ₩81,996 | ₩82,771 | +0.68% | 518.7만 |
|---|
| 2026.02.04 | ₩83,519 | ₩83,693 | ₩81,863 | ₩82,330 | -1.42% | 468.4만 |
|---|
| 2026.02.03 | ₩81,636 | ₩82,878 | ₩81,422 | ₩82,651 | +1.24% | 524.1만 |
|---|
| 2026.02.02 | ₩81,128 | ₩81,689 | ₩80,607 | ₩81,475 | +0.43% | 566.5만 |
|---|
| 2026.01.30 | ₩80,300 | ₩81,195 | ₩79,739 | ₩81,061 | +0.95% | 709.5만 |
|---|
| 2026.01.29 | ₩80,300 | ₩81,248 | ₩79,752 | ₩80,447 | +0.18% | 705.1만 |
|---|
| 2026.01.28 | ₩79,645 | ₩80,433 | ₩79,605 | ₩80,367 | +0.91% | 483.3만 |
|---|
| 2026.01.27 | ₩79,752 | ₩80,660 | ₩79,512 | ₩80,607 | +1.07% | 694.3만 |
|---|
| 2026.01.26 | ₩79,218 | ₩79,565 | ₩78,496 | ₩78,804 | -0.52% | 373만 |
|---|
| 2026.01.23 | ₩77,855 | ₩79,138 | ₩77,615 | ₩79,031 | +1.51% | 307.8만 |
|---|
| 2026.01.22 | ₩77,521 | ₩78,202 | ₩77,134 | ₩77,775 | +0.33% | 321.5만 |
|---|
| 2026.01.21 | ₩76,880 | ₩77,294 | ₩75,611 | ₩77,094 | +0.28% | 804.1만 |
|---|
| 2026.01.20 | ₩75,971 | ₩76,639 | ₩75,223 | ₩75,237 | -0.97% | 593.9만 |
|---|
| 2026.01.16 | ₩77,481 | ₩77,842 | ₩77,107 | ₩77,775 | +0.38% | 241.6만 |
|---|
| 2026.01.15 | ₩77,241 | ₩77,842 | ₩77,027 | ₩77,588 | +0.45% | 293.9만 |
|---|
| 2026.01.14 | ₩75,103 | ₩76,786 | ₩75,103 | ₩76,733 | +2.17% | 381.1만 |
|---|
| 2026.01.13 | ₩74,342 | ₩75,718 | ₩74,342 | ₩75,638 | +1.74% | 234.7만 |
|---|
| 2026.01.12 | ₩73,821 | ₩74,395 | ₩73,527 | ₩74,382 | +0.76% | 228.2만 |
|---|
| 2026.01.09 | ₩71,737 | ₩73,794 | ₩71,683 | ₩73,727 | +2.77% | 369.9만 |
|---|
| 2026.01.08 | ₩71,763 | ₩72,552 | ₩71,643 | ₩71,857 | +0.13% | 336만 |
|---|
| 2026.01.07 | ₩71,844 | ₩71,857 | ₩71,176 | ₩71,189 | -0.91% | 516.4만 |
|---|
| 2026.01.06 | ₩73,700 | ₩73,700 | ₩72,151 | ₩72,218 | -2.01% | 370.5만 |
|---|
| 2026.01.05 | ₩74,368 | ₩74,382 | ₩72,846 | ₩74,141 | -0.31% | 398.6만 |
|---|
| 2026.01.02 | ₩75,304 | ₩75,878 | ₩74,849 | ₩75,544 | +0.32% | 279만 |
|---|
| 2025.12.31 | ₩75,517 | ₩75,825 | ₩75,464 | ₩75,638 | +0.16% | 138만 |
|---|
| 2025.12.30 | ₩75,304 | ₩75,691 | ₩75,237 | ₩75,544 | +0.32% | 285.3만 |
|---|
| 2025.12.29 | ₩76,025 | ₩76,559 | ₩75,744 | ₩76,172 | +0.19% | 240.9만 |
|---|
| 2025.12.26 | ₩76,586 | ₩76,907 | ₩76,346 | ₩76,506 | -0.10% | 122.8만 |
|---|
| 2025.12.24 | ₩76,225 | ₩76,693 | ₩76,092 | ₩76,466 | +0.32% | 90만 |
|---|
| 2025.12.23 | ₩75,998 | ₩76,399 | ₩75,891 | ₩76,199 | +0.26% | 167.6만 |
|---|
| 2025.12.22 | ₩75,958 | ₩76,412 | ₩75,531 | ₩75,838 | -0.16% | 270.1만 |
|---|
| 2025.12.19 | ₩75,277 | ₩76,185 | ₩75,076 | ₩75,410 | +0.18% | 483.2만 |
|---|
| 2025.12.18 | ₩76,452 | ₩76,973 | ₩76,172 | ₩76,199 | -0.33% | 213.1만 |
|---|
| 2025.12.17 | ₩76,559 | ₩77,107 | ₩76,332 | ₩76,372 | -0.24% | 250.6만 |
|---|
| 2025.12.16 | ₩77,160 | ₩77,281 | ₩76,439 | ₩76,533 | -0.81% | 204.1만 |
|---|
| 2025.12.15 | ₩76,199 | ₩77,267 | ₩76,199 | ₩77,134 | +1.23% | 362.4만 |
|---|
| 2025.12.12 | ₩76,319 | ₩76,439 | ₩75,223 | ₩76,279 | -0.05% | 411만 |
|---|
| 2025.12.11 | ₩78,269 | ₩78,790 | ₩77,962 | ₩77,975 | -0.38% | 280.9만 |
|---|
| 2025.12.10 | ₩77,241 | ₩78,590 | ₩77,241 | ₩78,496 | +1.63% | 401만 |
|---|
| 2025.12.09 | ₩76,252 | ₩76,813 | ₩75,931 | ₩76,533 | +0.37% | 396.5만 |
|---|
| 2025.12.08 | ₩76,159 | ₩77,067 | ₩75,825 | ₩76,693 | +0.70% | 382.9만 |
|---|
| 2025.12.05 | ₩76,479 | ₩76,733 | ₩76,052 | ₩76,159 | -0.42% | 321.1만 |
|---|
| 2025.12.04 | ₩77,401 | ₩77,815 | ₩77,254 | ₩77,534 | +0.17% | 657.8만 |
|---|
| 2025.12.03 | ₩78,283 | ₩78,470 | ₩76,786 | ₩76,826 | -1.86% | 356.1만 |
|---|
| 2025.12.02 | ₩77,615 | ₩77,708 | ₩77,067 | ₩77,388 | -0.29% | 359.4만 |
|---|
| 2025.12.01 | ₩78,229 | ₩78,323 | ₩77,601 | ₩77,655 | -0.73% | 328.5만 |
|---|
| 2025.11.28 | ₩77,534 | ₩78,416 | ₩77,481 | ₩78,363 | +1.07% | 232.9만 |
|---|
| 2025.11.26 | ₩76,252 | ₩77,307 | ₩76,185 | ₩77,227 | +1.28% | 339.8만 |
|---|
| 2025.11.25 | ₩75,250 | ₩76,065 | ₩74,943 | ₩75,691 | +0.59% | 496.7만 |
|---|
| 2025.11.24 | ₩74,208 | ₩74,302 | ₩73,099 | ₩73,180 | -1.39% | 345.7만 |
|---|
| 2025.11.21 | ₩73,634 | ₩74,449 | ₩73,620 | ₩73,807 | +0.24% | 313만 |
|---|
| 2025.11.20 | ₩73,433 | ₩73,513 | ₩72,819 | ₩73,139 | -0.40% | 267.4만 |
|---|
| 2025.11.19 | ₩73,233 | ₩73,607 | ₩72,899 | ₩73,126 | -0.15% | 425.2만 |
|---|
| 2025.11.18 | ₩73,059 | ₩73,767 | ₩72,578 | ₩73,286 | +0.31% | 603.6만 |
|---|
| 2025.11.17 | ₩73,126 | ₩73,433 | ₩72,886 | ₩73,086 | -0.05% | 473.6만 |
|---|
| 2025.11.14 | ₩71,643 | ₩72,311 | ₩71,242 | ₩72,311 | +0.93% | 346.6만 |
|---|
| 2025.11.13 | ₩74,168 | ₩74,195 | ₩72,739 | ₩72,779 | -1.87% | 440.2만 |
|---|
| 2025.11.12 | ₩74,489 | ₩74,849 | ₩74,328 | ₩74,569 | +0.11% | 222.1만 |
|---|
| 2025.11.11 | ₩74,889 | ₩75,130 | ₩74,489 | ₩74,489 | -0.54% | 330.2만 |
|---|
| 2025.11.10 | ₩73,260 | ₩74,128 | ₩72,886 | ₩74,034 | +1.06% | 428.3만 |
|---|
| 2025.11.07 | ₩72,899 | ₩73,059 | ₩72,445 | ₩72,926 | +0.04% | 320.4만 |
|---|
| 2025.11.06 | ₩72,311 | ₩73,113 | ₩72,311 | ₩72,418 | +0.15% | 454.7만 |
|---|
| 2025.11.05 | ₩71,710 | ₩72,391 | ₩71,683 | ₩71,977 | +0.37% | 723.1만 |
|---|
| 2025.11.04 | ₩70,334 | ₩70,828 | ₩70,040 | ₩70,775 | +0.63% | 443.1만 |
|---|
| 2025.11.03 | ₩69,439 | ₩70,521 | ₩69,199 | ₩70,054 | +0.88% | 499만 |
|---|
| 2025.10.31 | ₩68,330 | ₩68,825 | ₩68,170 | ₩68,384 | +0.08% | 335.5만 |
|---|
| 2025.10.30 | ₩68,397 | ₩68,838 | ₩67,916 | ₩68,504 | +0.16% | 449만 |
|---|
| 2025.10.29 | ₩69,773 | ₩70,040 | ₩68,958 | ₩69,092 | -0.98% | 315.4만 |
|---|
| 2025.10.28 | ₩69,680 | ₩70,160 | ₩69,559 | ₩70,080 | +0.58% | 267.4만 |
|---|
| 2025.10.27 | ₩70,388 | ₩70,494 | ₩69,586 | ₩69,586 | -1.14% | 303.3만 |
|---|
| 2025.10.24 | ₩69,159 | ₩69,706 | ₩69,038 | ₩69,559 | +0.58% | 274만 |
|---|
| 2025.10.23 | ₩68,771 | ₩69,399 | ₩68,544 | ₩69,265 | +0.72% | 439.9만 |
|---|
| 2025.10.22 | ₩67,689 | ₩68,357 | ₩67,515 | ₩68,317 | +0.93% | 392.6만 |
|---|
| 2025.10.21 | ₩68,344 | ₩68,344 | ₩66,634 | ₩67,315 | -1.51% | 451.6만 |
|---|
| 2025.10.20 | ₩68,704 | ₩68,744 | ₩68,223 | ₩68,344 | -0.52% | 320.9만 |
|---|
| 2025.10.17 | ₩68,638 | ₩69,065 | ₩68,450 | ₩68,958 | +0.47% | 404.2만 |
|---|
| 2025.10.16 | ₩68,410 | ₩68,931 | ₩67,916 | ₩68,317 | -0.14% | 357.4만 |
|---|
| 2025.10.15 | ₩67,649 | ₩68,183 | ₩67,582 | ₩67,796 | +0.22% | 333.2만 |
|---|
| 2025.10.14 | ₩66,994 | ₩68,464 | ₩66,968 | ₩68,263 | +1.89% | 393만 |
|---|
| 2025.10.13 | ₩68,090 | ₩68,330 | ₩67,649 | ₩67,876 | -0.31% | 326.3만 |
|---|
| 2025.10.10 | ₩67,916 | ₩68,945 | ₩67,916 | ₩68,851 | +1.38% | 579.8만 |
|---|