시장 데이터를 불러오는 중
전체 종목
미나스 부에나벤투라 ADR 과거 주가
Buenaventura Mining Company Inc. · BVN · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Buenaventura Mining Company Inc. · BVN · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,909 | ₩43,794 | ₩42,641 | ₩43,526 | +1.44% | 58.2만 |
| 2026.10.08 | ₩41,461 | ₩42,426 | ₩39,811 | ₩42,144 | +1.65% | 181.9만 |
| 2026.10.07 | ₩42,051 | ₩42,279 | ₩41,434 | ₩41,742 | -0.73% | 161.5만 |
| 2026.10.06 | ₩42,144 | ₩43,177 | ₩41,729 | ₩42,828 | +1.62% | 71.7만 |
| 2026.10.05 | ₩42,104 | ₩42,667 | ₩41,192 | ₩42,359 | +0.61% | 51.8만 |
| 2026.10.02 | ₩42,788 | ₩43,244 | ₩41,849 | ₩42,091 | -1.63% | 81.5만 |
| 2026.10.01 | ₩41,903 | ₩42,694 | ₩41,474 | ₩42,225 | +0.77% | 97.8만 |
| 2026.09.30 | ₩43,123 | ₩43,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,346 |
| -1.80% |
| 134.2만 |
| 2026.09.29 | ₩43,070 | ₩43,070 | ₩42,252 | ₩42,895 | -0.40% | 122.6만 |
|---|
| 2026.09.28 | ₩42,453 | ₩43,204 | ₩42,024 | ₩42,976 | +1.23% | 145.1만 |
|---|
| 2026.09.25 | ₩44,156 | ₩44,572 | ₩43,539 | ₩44,478 | +0.73% | 44.3만 |
|---|
| 2026.09.24 | ₩45,027 | ₩45,027 | ₩43,003 | ₩44,049 | -2.17% | 117.2만 |
|---|
| 2026.09.23 | ₩45,296 | ₩46,529 | ₩43,982 | ₩44,813 | -1.07% | 121.4만 |
|---|
| 2026.09.22 | ₩45,068 | ₩46,797 | ₩45,041 | ₩46,529 | +3.24% | 121.6만 |
|---|
| 2026.09.21 | ₩46,060 | ₩46,060 | ₩44,330 | ₩45,041 | -2.21% | 79.7만 |
|---|
| 2026.09.18 | ₩46,757 | ₩46,757 | ₩45,430 | ₩46,033 | -1.55% | 385.3만 |
|---|
| 2026.09.17 | ₩45,671 | ₩46,878 | ₩44,799 | ₩46,543 | +1.91% | 74.2만 |
|---|
| 2026.09.16 | ₩45,725 | ₩45,819 | ₩43,231 | ₩44,344 | -3.02% | 124.9만 |
|---|
| 2026.09.15 | ₩44,572 | ₩44,840 | ₩43,633 | ₩44,572 | 0.00% | 92.4만 |
|---|
| 2026.09.14 | ₩44,357 | ₩44,732 | ₩43,593 | ₩44,518 | +0.36% | 119.9만 |
|---|
| 2026.09.11 | ₩46,409 | ₩47,401 | ₩45,296 | ₩45,644 | -1.65% | 84.3만 |
|---|
| 2026.09.10 | ₩45,725 | ₩46,623 | ₩45,188 | ₩45,389 | -0.73% | 85만 |
|---|
| 2026.09.09 | ₩46,637 | ₩48,058 | ₩46,489 | ₩47,454 | +1.75% | 145.4만 |
|---|
| 2026.09.08 | ₩45,617 | ₩46,932 | ₩45,510 | ₩45,805 | +0.41% | 102.6만 |
|---|
| 2026.09.04 | ₩45,631 | ₩46,073 | ₩44,598 | ₩45,457 | -0.38% | 39.8만 |
|---|
| 2026.09.03 | ₩47,159 | ₩47,159 | ₩46,288 | ₩46,623 | -1.14% | 54만 |
|---|
| 2026.09.02 | ₩46,087 | ₩46,838 | ₩44,786 | ₩45,872 | -0.47% | 94만 |
|---|
| 2026.09.01 | ₩45,081 | ₩46,583 | ₩44,625 | ₩44,813 | -0.59% | 82.3만 |
|---|
| 2026.08.31 | ₩47,280 | ₩47,280 | ₩45,859 | ₩45,993 | -2.72% | 206.1만 |
|---|
| 2026.08.28 | ₩48,742 | ₩49,533 | ₩46,637 | ₩47,092 | -3.38% | 137만 |
|---|
| 2026.08.27 | ₩48,527 | ₩49,399 | ₩47,830 | ₩48,675 | +0.30% | 139.9만 |
|---|
| 2026.08.26 | ₩47,186 | ₩49,426 | ₩47,186 | ₩48,514 | +2.81% | 209.9만 |
|---|
| 2026.08.25 | ₩46,476 | ₩48,447 | ₩46,006 | ₩48,192 | +3.69% | 60.6만 |
|---|
| 2026.08.24 | ₩48,272 | ₩48,996 | ₩46,972 | ₩47,200 | -2.22% | 157.4만 |
|---|
| 2026.08.21 | ₩47,414 | ₩47,897 | ₩45,698 | ₩47,562 | +0.31% | 377.8만 |
|---|
| 2026.08.20 | ₩45,001 | ₩47,173 | ₩44,719 | ₩45,805 | +1.79% | 144.1만 |
|---|
| 2026.08.19 | ₩46,181 | ₩46,985 | ₩44,920 | ₩45,564 | -1.34% | 169.7만 |
|---|
| 2026.08.18 | ₩44,907 | ₩45,443 | ₩44,116 | ₩44,518 | -0.87% | 55.6만 |
|---|
| 2026.08.17 | ₩45,336 | ₩45,899 | ₩44,732 | ₩45,537 | +0.44% | 42.9만 |
|---|
| 2026.08.14 | ₩45,577 | ₩46,449 | ₩44,934 | ₩45,242 | -0.74% | 54.4만 |
|---|
| 2026.08.13 | ₩46,851 | ₩46,945 | ₩45,121 | ₩45,148 | -3.63% | 56.5만 |
|---|
| 2026.08.12 | ₩47,763 | ₩47,870 | ₩46,033 | ₩46,395 | -2.86% | 60.9만 |
|---|
| 2026.08.11 | ₩46,288 | ₩47,253 | ₩45,805 | ₩46,663 | +0.81% | 50.7만 |
|---|
| 2026.08.10 | ₩45,470 | ₩46,610 | ₩45,148 | ₩46,368 | +1.98% | 94.3만 |
|---|
| 2026.08.07 | ₩45,886 | ₩47,133 | ₩45,027 | ₩45,792 | -0.20% | 142.9만 |
|---|
| 2026.08.06 | ₩43,660 | ₩44,867 | ₩42,976 | ₩43,660 | 0.00% | 85.8만 |
|---|
| 2026.08.05 | ₩45,175 | ₩45,684 | ₩43,579 | ₩44,250 | -2.05% | 115.7만 |
|---|
| 2026.08.04 | ₩42,265 | ₩43,418 | ₩41,970 | ₩43,257 | +2.35% | 93.4만 |
|---|
| 2026.08.03 | ₩40,629 | ₩41,085 | ₩39,771 | ₩40,857 | +0.56% | 68.3만 |
|---|
| 2026.07.31 | ₩40,897 | ₩41,782 | ₩40,455 | ₩40,602 | -0.72% | 63.5만 |
|---|
| 2026.07.30 | ₩41,487 | ₩42,909 | ₩40,790 | ₩42,721 | +2.97% | 107.9만 |
|---|
| 2026.07.29 | ₩40,482 | ₩41,729 | ₩39,114 | ₩40,522 | +0.10% | 58.4만 |
|---|
| 2026.07.28 | ₩41,635 | ₩42,171 | ₩40,281 | ₩40,737 | -2.16% | 50.8만 |
|---|
| 2026.07.27 | ₩41,863 | ₩42,882 | ₩41,099 | ₩42,533 | +1.60% | 33.1만 |
|---|
| 2026.07.24 | ₩42,064 | ₩42,694 | ₩41,420 | ₩41,447 | -1.47% | 63.1만 |
|---|
| 2026.07.23 | ₩41,930 | ₩42,734 | ₩41,514 | ₩41,997 | +0.16% | 47.3만 |
|---|
| 2026.07.22 | ₩42,694 | ₩43,982 | ₩42,453 | ₩43,029 | +0.79% | 102.8만 |
|---|
| 2026.07.21 | ₩41,219 | ₩42,225 | ₩39,838 | ₩41,903 | +1.66% | 77.3만 |
|---|
| 2026.07.20 | ₩40,817 | ₩40,978 | ₩39,422 | ₩40,307 | -1.25% | 108.1만 |
|---|
| 2026.07.17 | ₩39,570 | ₩40,884 | ₩39,221 | ₩40,549 | +2.47% | 191.7만 |
|---|
| 2026.07.16 | ₩40,991 | ₩40,991 | ₩39,463 | ₩40,455 | -1.31% | 92.3만 |
|---|
| 2026.07.15 | ₩41,380 | ₩42,064 | ₩40,361 | ₩41,179 | -0.49% | 95.7만 |
|---|
| 2026.07.14 | ₩41,715 | ₩42,279 | ₩41,005 | ₩41,608 | -0.26% | 93.8만 |
|---|
| 2026.07.13 | ₩39,583 | ₩40,348 | ₩39,315 | ₩39,986 | +1.02% | 104만 |
|---|
| 2026.07.10 | ₩39,329 | ₩40,683 | ₩39,235 | ₩40,227 | +2.28% | 45.2만 |
|---|
| 2026.07.09 | ₩38,631 | ₩39,959 | ₩38,269 | ₩39,624 | +2.57% | 69.9만 |
|---|
| 2026.07.08 | ₩37,706 | ₩38,336 | ₩36,620 | ₩38,028 | +0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩40,160 | ₩40,200 | ₩38,283 | ₩38,765 | -3.47% | 65만 |
|---|
| 2026.07.06 | ₩40,455 | ₩40,830 | ₩39,744 | ₩40,173 | -0.70% | 58.4만 |
|---|
| 2026.07.02 | ₩40,267 | ₩41,233 | ₩39,329 | ₩39,852 | -1.03% | 124.9만 |
|---|
| 2026.07.01 | ₩38,913 | ₩39,691 | ₩38,511 | ₩39,154 | +0.62% | 194.5만 |
|---|
| 2026.06.30 | ₩38,739 | ₩39,637 | ₩38,149 | ₩39,275 | +1.38% | 96.2만 |
|---|
| 2026.06.29 | ₩40,173 | ₩40,173 | ₩38,242 | ₩38,323 | -4.61% | 64.7만 |
|---|
| 2026.06.26 | ₩41,179 | ₩42,694 | ₩40,428 | ₩40,790 | -0.94% | 75.9만 |
|---|
| 2026.06.25 | ₩40,830 | ₩41,890 | ₩39,945 | ₩41,139 | +0.76% | 164만 |
|---|
| 2026.06.24 | ₩40,120 | ₩40,938 | ₩39,436 | ₩39,892 | -0.57% | 117.3만 |
|---|
| 2026.06.23 | ₩41,407 | ₩42,372 | ₩41,072 | ₩41,568 | +0.39% | 117.5만 |
|---|
| 2026.06.22 | ₩42,909 | ₩43,968 | ₩42,587 | ₩43,459 | +1.28% | 45.5만 |
|---|
| 2026.06.18 | ₩46,261 | ₩46,999 | ₩43,083 | ₩43,687 | -5.57% | 527.3만 |
|---|
| 2026.06.17 | ₩47,991 | ₩49,372 | ₩45,778 | ₩45,912 | -4.33% | 221.4만 |
|---|
| 2026.06.16 | ₩47,052 | ₩48,393 | ₩46,435 | ₩48,219 | +2.48% | 139.5만 |
|---|
| 2026.06.15 | ₩47,347 | ₩47,870 | ₩45,752 | ₩46,744 | -1.27% | 145.4만 |
|---|
| 2026.06.12 | ₩44,652 | ₩45,564 | ₩43,914 | ₩44,813 | +0.36% | 72.7만 |
|---|
| 2026.06.11 | ₩41,246 | ₩44,129 | ₩41,045 | ₩43,928 | +6.50% | 110.4만 |
|---|
| 2026.06.10 | ₩41,139 | ₩41,394 | ₩39,959 | ₩41,139 | 0.00% | 193.3만 |
|---|
| 2026.06.09 | ₩42,292 | ₩44,719 | ₩40,589 | ₩41,554 | -1.74% | 156.1만 |
|---|
| 2026.06.08 | ₩40,897 | ₩41,018 | ₩39,208 | ₩40,535 | -0.89% | 171.1만 |
|---|
| 2026.06.05 | ₩44,384 | ₩44,813 | ₩40,442 | ₩40,576 | -8.58% | 101.4만 |
|---|
| 2026.06.04 | ₩45,725 | ₩47,052 | ₩45,470 | ₩45,953 | +0.50% | 150.6만 |
|---|
| 2026.06.03 | ₩45,792 | ₩46,261 | ₩44,893 | ₩45,403 | -0.85% | 81.3만 |
|---|
| 2026.06.02 | ₩47,334 | ₩48,071 | ₩46,181 | ₩46,650 | -1.44% | 121.4만 |
|---|
| 2026.06.01 | ₩48,071 | ₩48,500 | ₩46,342 | ₩47,133 | -1.95% | 128.5만 |
|---|
| 2026.05.29 | ₩46,972 | ₩49,868 | ₩46,797 | ₩49,466 | +5.31% | 228.9만 |
|---|
| 2026.05.28 | ₩45,872 | ₩47,736 | ₩45,309 | ₩46,945 | +2.34% | 59.7만 |
|---|
| 2026.05.27 | ₩45,912 | ₩46,891 | ₩45,604 | ₩46,435 | +1.14% | 53.3만 |
|---|
| 2026.05.26 | ₩46,114 | ₩47,374 | ₩45,470 | ₩47,052 | +2.04% | 76.9만 |
|---|
| 2026.05.22 | ₩45,242 | ₩45,993 | ₩44,183 | ₩44,867 | -0.83% | 82.3만 |
|---|
| 2026.05.21 | ₩44,920 | ₩46,382 | ₩44,411 | ₩45,202 | +0.63% | 67.5만 |
|---|
| 2026.05.20 | ₩44,692 | ₩45,711 | ₩43,861 | ₩45,443 | +1.68% | 99.1만 |
|---|
| 2026.05.19 | ₩44,639 | ₩44,826 | ₩43,070 | ₩44,075 | -1.26% | 100.8만 |
|---|
| 2026.05.18 | ₩46,261 | ₩46,771 | ₩45,457 | ₩45,604 | -1.42% | 66.2만 |
|---|
| 2026.05.15 | ₩47,736 | ₩47,776 | ₩45,591 | ₩45,979 | -3.68% | 213.5만 |
|---|
| 2026.05.14 | ₩51,075 | ₩51,625 | ₩49,426 | ₩49,814 | -2.47% | 141.8만 |
|---|
| 2026.05.13 | ₩50,659 | ₩51,826 | ₩50,230 | ₩51,584 | +1.83% | 78.6만 |
|---|
| 2026.05.12 | ₩49,426 | ₩51,209 | ₩48,795 | ₩51,075 | +3.34% | 158.4만 |
|---|
| 2026.05.11 | ₩48,085 | ₩50,766 | ₩48,071 | ₩50,619 | +5.27% | 117.4만 |
|---|
| 2026.05.08 | ₩46,409 | ₩47,924 | ₩45,939 | ₩47,414 | +2.17% | 77.4만 |
|---|
| 2026.05.07 | ₩46,663 | ₩47,964 | ₩45,416 | ₩45,497 | -2.50% | 208만 |
|---|
| 2026.05.06 | ₩44,639 | ₩46,167 | ₩44,397 | ₩45,658 | +2.28% | 112.6만 |
|---|
| 2026.05.05 | ₩43,123 | ₩43,941 | ₩42,466 | ₩42,882 | -0.56% | 114.4만 |
|---|
| 2026.05.04 | ₩43,164 | ₩43,298 | ₩41,957 | ₩42,279 | -2.05% | 52.9만 |
|---|
| 2026.05.01 | ₩43,190 | ₩43,901 | ₩42,346 | ₩43,499 | +0.71% | 73.1만 |
|---|
| 2026.04.30 | ₩41,823 | ₩43,888 | ₩40,737 | ₩43,700 | +4.49% | 323.4만 |
|---|
| 2026.04.29 | ₩41,112 | ₩41,192 | ₩40,066 | ₩40,254 | -2.09% | 178.3만 |
|---|
| 2026.04.28 | ₩43,043 | ₩43,888 | ₩40,844 | ₩41,702 | -3.12% | 244.5만 |
|---|
| 2026.04.27 | ₩44,250 | ₩45,001 | ₩43,110 | ₩43,633 | -1.39% | 175.6만 |
|---|
| 2026.04.24 | ₩43,244 | ₩43,928 | ₩41,984 | ₩43,928 | +1.58% | 147만 |
|---|
| 2026.04.23 | ₩41,715 | ₩42,855 | ₩41,447 | ₩42,855 | +2.73% | 189만 |
|---|
| 2026.04.22 | ₩43,392 | ₩43,713 | ₩42,507 | ₩42,667 | -1.67% | 148.3만 |
|---|
| 2026.04.21 | ₩45,282 | ₩45,537 | ₩42,426 | ₩42,587 | -5.95% | 196.3만 |
|---|
| 2026.04.20 | ₩47,267 | ₩47,374 | ₩46,248 | ₩47,039 | -0.48% | 125.8만 |
|---|
| 2026.04.17 | ₩49,546 | ₩50,525 | ₩47,790 | ₩47,924 | -3.27% | 168.2만 |
|---|
| 2026.04.16 | ₩47,803 | ₩48,983 | ₩47,763 | ₩48,514 | +1.49% | 96.8만 |
|---|
| 2026.04.15 | ₩49,828 | ₩50,123 | ₩46,932 | ₩47,414 | -4.84% | 189.4만 |
|---|
| 2026.04.14 | ₩51,115 | ₩52,376 | ₩50,083 | ₩50,311 | -1.57% | 123.8만 |
|---|
| 2026.04.13 | ₩49,734 | ₩50,834 | ₩49,211 | ₩50,753 | +2.05% | 112.8만 |
|---|
| 2026.04.10 | ₩52,081 | ₩52,671 | ₩49,801 | ₩50,646 | -2.75% | 118.6만 |
|---|
| 2026.04.09 | ₩51,584 | ₩52,282 | ₩49,788 | ₩51,531 | -0.10% | 95.6만 |
|---|
| 2026.04.08 | ₩51,263 | ₩51,263 | ₩49,747 | ₩51,048 | -0.42% | 163.9만 |
|---|
| 2026.04.07 | ₩48,648 | ₩48,648 | ₩46,543 | ₩48,527 | -0.25% | 81만 |
|---|
| 2026.04.06 | ₩48,836 | ₩49,560 | ₩47,790 | ₩48,634 | -0.41% | 52.6만 |
|---|
| 2026.04.02 | ₩47,468 | ₩50,029 | ₩46,771 | ₩48,822 | +2.85% | 88만 |
|---|
| 2026.04.01 | ₩49,493 | ₩51,075 | ₩48,581 | ₩49,855 | +0.73% | 99.7만 |
|---|
| 2026.03.31 | ₩46,704 | ₩48,460 | ₩46,301 | ₩48,326 | +3.47% | 127.4만 |
|---|
| 2026.03.30 | ₩45,859 | ₩46,140 | ₩44,223 | ₩45,537 | -0.70% | 162.8만 |
|---|
| 2026.03.27 | ₩43,365 | ₩46,234 | ₩42,989 | ₩44,960 | +3.68% | 209.5만 |
|---|
| 2026.03.26 | ₩42,507 | ₩43,982 | ₩42,319 | ₩43,526 | +2.40% | 285.2만 |
|---|
| 2026.03.25 | ₩45,054 | ₩45,403 | ₩43,955 | ₩44,250 | -1.79% | 136만 |
|---|
| 2026.03.24 | ₩41,997 | ₩43,298 | ₩41,125 | ₩43,110 | +2.65% | 68.5만 |
|---|
| 2026.03.23 | ₩41,045 | ₩43,982 | ₩40,643 | ₩42,533 | +3.63% | 127.9만 |
|---|
| 2026.03.20 | ₩42,761 | ₩42,775 | ₩40,227 | ₩40,616 | -5.02% | 539.2만 |
|---|
| 2026.03.19 | ₩42,104 | ₩43,190 | ₩41,005 | ₩42,761 | +1.56% | 285.5만 |
|---|
| 2026.03.18 | ₩46,784 | ₩47,642 | ₩45,282 | ₩45,671 | -2.38% | 243.6만 |
|---|
| 2026.03.17 | ₩48,715 | ₩49,157 | ₩47,977 | ₩48,594 | -0.25% | 73.9만 |
|---|
| 2026.03.16 | ₩47,468 | ₩49,077 | ₩46,905 | ₩48,393 | +1.95% | 103.1만 |
|---|
| 2026.03.13 | ₩49,117 | ₩49,144 | ₩46,851 | ₩47,280 | -3.74% | 291.7만 |
|---|
| 2026.03.12 | ₩50,994 | ₩51,410 | ₩48,769 | ₩49,305 | -3.31% | 102.4만 |
|---|
| 2026.03.11 | ₩51,102 | ₩51,638 | ₩49,385 | ₩51,491 | +0.76% | 102.4만 |
|---|
| 2026.03.10 | ₩51,263 | ₩53,247 | ₩50,565 | ₩52,161 | +1.75% | 104.7만 |
|---|
| 2026.03.09 | ₩48,728 | ₩50,404 | ₩47,709 | ₩50,297 | +3.22% | 168.2만 |
|---|
| 2026.03.06 | ₩48,862 | ₩50,592 | ₩47,508 | ₩49,654 | +1.62% | 129.1만 |
|---|
| 2026.03.05 | ₩51,584 | ₩51,719 | ₩48,487 | ₩49,962 | -3.15% | 130.5만 |
|---|
| 2026.03.04 | ₩53,059 | ₩53,086 | ₩50,954 | ₩52,751 | -0.58% | 161.1만 |
|---|
| 2026.03.03 | ₩53,489 | ₩53,502 | ₩49,814 | ₩52,000 | -2.78% | 261.6만 |
|---|
| 2026.03.02 | ₩58,946 | ₩59,026 | ₩55,232 | ₩57,417 | -2.59% | 245만 |
|---|
| 2026.02.27 | ₩56,586 | ₩59,898 | ₩56,479 | ₩58,557 | +3.48% | 306.4만 |
|---|
| 2026.02.26 | ₩52,738 | ₩55,299 | ₩52,456 | ₩55,151 | +4.58% | 198.7만 |
|---|
| 2026.02.25 | ₩53,073 | ₩55,245 | ₩52,429 | ₩53,649 | +1.09% | 195.8만 |
|---|
| 2026.02.24 | ₩50,418 | ₩52,899 | ₩50,418 | ₩52,148 | +3.43% | 121.5만 |
|---|
| 2026.02.23 | ₩52,456 | ₩52,456 | ₩50,686 | ₩51,812 | -1.23% | 105.2만 |
|---|
| 2026.02.20 | ₩50,632 | ₩52,215 | ₩50,458 | ₩51,504 | +1.72% | 244.2만 |
|---|
| 2026.02.19 | ₩50,016 | ₩51,920 | ₩49,613 | ₩51,303 | +2.57% | 65.5만 |
|---|
| 2026.02.18 | ₩51,276 | ₩52,697 | ₩50,471 | ₩50,673 | -1.18% | 143.9만 |
|---|
| 2026.02.17 | ₩48,876 | ₩50,860 | ₩47,562 | ₩50,069 | +2.44% | 147.3만 |
|---|
| 2026.02.13 | ₩50,834 | ₩51,786 | ₩49,721 | ₩50,901 | +0.13% | 87.9만 |
|---|
| 2026.02.12 | ₩53,690 | ₩54,011 | ₩50,257 | ₩50,337 | -6.24% | 102.9만 |
|---|
| 2026.02.11 | ₩54,347 | ₩54,588 | ₩52,174 | ₩54,280 | -0.12% | 135.8만 |
|---|
| 2026.02.10 | ₩51,960 | ₩52,724 | ₩51,437 | ₩52,309 | +0.67% | 90.6만 |
|---|
| 2026.02.09 | ₩50,485 | ₩52,831 | ₩50,485 | ₩52,456 | +3.90% | 138.6만 |
|---|
| 2026.02.06 | ₩47,964 | ₩50,579 | ₩47,790 | ₩49,546 | +3.30% | 138.1만 |
|---|
| 2026.02.05 | ₩46,328 | ₩47,508 | ₩45,899 | ₩46,932 | +1.30% | 163만 |
|---|
| 2026.02.04 | ₩49,989 | ₩49,989 | ₩47,133 | ₩49,010 | -1.96% | 145.1만 |
|---|
| 2026.02.03 | ₩48,903 | ₩49,667 | ₩47,200 | ₩49,064 | +0.33% | 225.7만 |
|---|
| 2026.02.02 | ₩45,309 | ₩46,744 | ₩43,968 | ₩45,671 | +0.80% | 180.9만 |
|---|
| 2026.01.30 | ₩48,071 | ₩49,278 | ₩44,826 | ₩45,939 | -4.44% | 362.8만 |
|---|
| 2026.01.29 | ₩55,084 | ₩55,138 | ₩50,136 | ₩51,665 | -6.21% | 227.4만 |
|---|
| 2026.01.28 | ₩52,671 | ₩53,448 | ₩50,874 | ₩52,309 | -0.69% | 186.9만 |
|---|
| 2026.01.27 | ₩52,389 | ₩52,872 | ₩50,109 | ₩51,182 | -2.30% | 242.9만 |
|---|
| 2026.01.26 | ₩52,818 | ₩55,366 | ₩52,027 | ₩52,483 | -0.63% | 222.2만 |
|---|
| 2026.01.23 | ₩49,788 | ₩50,284 | ₩49,332 | ₩49,747 | -0.08% | 146.5만 |
|---|
| 2026.01.22 | ₩49,573 | ₩50,230 | ₩48,943 | ₩48,956 | -1.24% | 156.7만 |
|---|
| 2026.01.21 | ₩51,450 | ₩52,000 | ₩49,117 | ₩49,654 | -3.49% | 266.1만 |
|---|
| 2026.01.20 | ₩48,232 | ₩50,418 | ₩47,763 | ₩50,404 | +4.50% | 256만 |
|---|
| 2026.01.16 | ₩46,154 | ₩46,945 | ₩45,068 | ₩46,502 | +0.76% | 91.2만 |
|---|
| 2026.01.15 | ₩45,054 | ₩46,945 | ₩45,054 | ₩46,797 | +3.87% | 78.1만 |
|---|
| 2026.01.14 | ₩47,186 | ₩47,347 | ₩44,799 | ₩45,591 | -3.38% | 113.5만 |
|---|
| 2026.01.13 | ₩46,610 | ₩47,508 | ₩45,778 | ₩46,047 | -1.21% | 170만 |
|---|
| 2026.01.12 | ₩44,907 | ₩46,274 | ₩44,585 | ₩46,140 | +2.75% | 130.8만 |
|---|
| 2026.01.09 | ₩42,238 | ₩43,204 | ₩41,796 | ₩43,177 | +2.22% | 78.7만 |
|---|
| 2026.01.08 | ₩40,227 | ₩41,930 | ₩40,066 | ₩41,849 | +4.03% | 106.9만 |
|---|
| 2026.01.07 | ₩39,422 | ₩41,219 | ₩39,127 | ₩41,219 | +4.56% | 174.3만 |
|---|
| 2026.01.06 | ₩40,039 | ₩40,804 | ₩39,691 | ₩40,415 | +0.94% | 259.4만 |
|---|
| 2026.01.05 | ₩39,382 | ₩40,455 | ₩39,235 | ₩39,597 | +0.54% | 275.8만 |
|---|
| 2026.01.02 | ₩38,055 | ₩38,631 | ₩37,143 | ₩38,336 | +0.74% | 122.5만 |
|---|
| 2025.12.31 | ₩37,827 | ₩38,578 | ₩36,982 | ₩37,317 | -1.35% | 386.7만 |
|---|
| 2025.12.30 | ₩38,336 | ₩38,819 | ₩37,720 | ₩38,216 | -0.31% | 84.5만 |
|---|
| 2025.12.29 | ₩38,108 | ₩38,283 | ₩37,277 | ₩37,679 | -1.13% | 141.7만 |
|---|
| 2025.12.26 | ₩40,227 | ₩40,321 | ₩39,476 | ₩39,624 | -1.50% | 139.2만 |
|---|
| 2025.12.24 | ₩40,053 | ₩40,053 | ₩39,141 | ₩39,570 | -1.21% | 33.5만 |
|---|
| 2025.12.23 | ₩39,490 | ₩39,852 | ₩39,047 | ₩39,811 | +0.81% | 287.8만 |
|---|
| 2025.12.22 | ₩39,221 | ₩40,066 | ₩38,551 | ₩39,047 | -0.44% | 145만 |
|---|
| 2025.12.19 | ₩37,425 | ₩38,537 | ₩37,425 | ₩38,015 | +1.58% | 708.9만 |
|---|
| 2025.12.18 | ₩37,545 | ₩38,457 | ₩37,156 | ₩37,880 | +0.89% | 157.8만 |
|---|
| 2025.12.17 | ₩38,202 | ₩38,551 | ₩37,505 | ₩37,693 | -1.33% | 133.3만 |
|---|
| 2025.12.16 | ₩37,559 | ₩38,725 | ₩37,076 | ₩37,693 | +0.36% | 145만 |
|---|
| 2025.12.15 | ₩38,430 | ₩38,739 | ₩36,593 | ₩37,156 | -3.31% | 151.5만 |
|---|
| 2025.12.12 | ₩38,497 | ₩38,618 | ₩37,022 | ₩37,760 | -1.92% | 176.1만 |
|---|
| 2025.12.11 | ₩36,700 | ₩37,746 | ₩36,043 | ₩37,250 | +1.50% | 317.3만 |
|---|
| 2025.12.10 | ₩35,279 | ₩36,258 | ₩34,971 | ₩35,976 | +1.98% | 134.4만 |
|---|
| 2025.12.09 | ₩33,348 | ₩35,762 | ₩33,348 | ₩35,467 | +6.35% | 134.5만 |
|---|
| 2025.12.08 | ₩33,724 | ₩33,898 | ₩33,026 | ₩33,362 | -1.07% | 97.6만 |
|---|
| 2025.12.05 | ₩34,314 | ₩34,796 | ₩33,375 | ₩33,858 | -1.33% | 84.6만 |
|---|
| 2025.12.04 | ₩33,442 | ₩34,112 | ₩33,281 | ₩33,938 | +1.48% | 50.9만 |
|---|
| 2025.12.03 | ₩34,059 | ₩34,461 | ₩33,657 | ₩33,791 | -0.79% | 142.7만 |
|---|
| 2025.12.02 | ₩33,670 | ₩33,938 | ₩32,410 | ₩33,563 | -0.32% | 90.4만 |
|---|
| 2025.12.01 | ₩33,992 | ₩34,327 | ₩33,281 | ₩33,817 | -0.51% | 174.1만 |
|---|
| 2025.11.28 | ₩33,026 | ₩33,482 | ₩32,772 | ₩33,228 | +0.61% | 139만 |
|---|
| 2025.11.26 | ₩31,913 | ₩32,584 | ₩31,404 | ₩32,557 | +2.02% | 119만 |
|---|
| 2025.11.25 | ₩31,820 | ₩32,021 | ₩31,203 | ₩31,350 | -1.47% | 123.5만 |
|---|
| 2025.11.24 | ₩31,028 | ₩31,860 | ₩30,975 | ₩31,672 | +2.07% | 264.9만 |
|---|
| 2025.11.21 | ₩30,452 | ₩31,404 | ₩30,076 | ₩30,868 | +1.37% | 82.2만 |
|---|
| 2025.11.20 | ₩32,396 | ₩32,919 | ₩30,117 | ₩30,546 | -5.71% | 188.1만 |
|---|
| 2025.11.19 | ₩31,525 | ₩32,503 | ₩31,417 | ₩32,115 | +1.87% | 143.1만 |
|---|
| 2025.11.18 | ₩30,881 | ₩31,551 | ₩30,076 | ₩30,948 | +0.22% | 92.3만 |
|---|
| 2025.11.17 | ₩31,712 | ₩31,820 | ₩30,586 | ₩30,894 | -2.58% | 75.2만 |
|---|
| 2025.11.14 | ₩30,505 | ₩32,101 | ₩30,304 | ₩31,592 | +3.56% | 173.7만 |
|---|
| 2025.11.13 | ₩31,954 | ₩31,954 | ₩31,002 | ₩31,645 | -0.97% | 257.3만 |
|---|
| 2025.11.12 | ₩31,739 | ₩32,168 | ₩31,390 | ₩31,525 | -0.68% | 196.2만 |
|---|
| 2025.11.11 | ₩31,538 | ₩31,806 | ₩30,961 | ₩31,350 | -0.60% | 197.9만 |
|---|
| 2025.11.10 | ₩31,149 | ₩31,645 | ₩30,438 | ₩31,297 | +0.47% | 139.3만 |
|---|
| 2025.11.07 | ₩29,258 | ₩30,157 | ₩29,071 | ₩29,996 | +2.52% | 59.2만 |
|---|
| 2025.11.06 | ₩29,527 | ₩30,653 | ₩29,084 | ₩29,098 | -1.45% | 72.4만 |
|---|
| 2025.11.05 | ₩29,071 | ₩29,473 | ₩28,508 | ₩29,071 | 0.00% | 80.6만 |
|---|
| 2025.11.04 | ₩28,628 | ₩29,030 | ₩28,213 | ₩28,373 | -0.89% | 86.1만 |
|---|
| 2025.11.03 | ₩30,653 | ₩30,948 | ₩29,312 | ₩29,393 | -4.11% | 90.9만 |
|---|
| 2025.10.31 | ₩30,707 | ₩31,820 | ₩29,701 | ₩30,532 | -0.57% | 287.8만 |
|---|
| 2025.10.30 | ₩29,688 | ₩30,841 | ₩29,567 | ₩30,479 | +2.66% | 97.8만 |
|---|
| 2025.10.29 | ₩30,720 | ₩30,720 | ₩29,647 | ₩29,848 | -2.84% | 85.6만 |
|---|
| 2025.10.28 | ₩28,440 | ₩29,741 | ₩28,159 | ₩29,647 | +4.24% | 115.2만 |
|---|
| 2025.10.27 | ₩29,607 | ₩29,862 | ₩28,172 | ₩28,829 | -2.63% | 163.3만 |
|---|
| 2025.10.24 | ₩30,143 | ₩30,868 | ₩29,795 | ₩30,130 | -0.04% | 140.7만 |
|---|
| 2025.10.23 | ₩31,069 | ₩31,203 | ₩30,291 | ₩30,720 | -1.12% | 143.2만 |
|---|
| 2025.10.22 | ₩29,661 | ₩30,800 | ₩29,634 | ₩30,707 | +3.53% | 198.6만 |
|---|
| 2025.10.21 | ₩32,007 | ₩32,275 | ₩29,862 | ₩30,787 | -3.81% | 225.4만 |
|---|
| 2025.10.20 | ₩35,266 | ₩35,373 | ₩33,898 | ₩34,394 | -2.47% | 157.2만 |
|---|
| 2025.10.17 | ₩34,729 | ₩35,199 | ₩33,925 | ₩34,287 | -1.27% | 263.6만 |
|---|
| 2025.10.16 | ₩34,729 | ₩36,164 | ₩34,528 | ₩35,882 | +3.32% | 269.9만 |
|---|
| 2025.10.15 | ₩34,515 | ₩35,601 | ₩34,139 | ₩34,247 | -0.78% | 225.7만 |
|---|
| 2025.10.14 | ₩33,750 | ₩34,072 | ₩33,455 | ₩33,898 | +0.44% | 91만 |
|---|
| 2025.10.13 | ₩34,086 | ₩34,649 | ₩33,643 | ₩34,381 | +0.87% | 75.6만 |
|---|
| 2025.10.10 | ₩33,657 | ₩33,657 | ₩32,517 | ₩32,973 | -2.03% | 146.6만 |
|---|