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 | ₩42,742 | ₩43,623 | ₩42,475 | ₩43,356 | +1.44% | 58.2만 |
| 2026.10.08 | ₩41,299 | ₩42,261 | ₩39,656 | ₩41,980 | +1.65% | 181.9만 |
| 2026.10.07 | ₩41,887 | ₩42,114 | ₩41,273 | ₩41,580 | -0.73% | 161.5만 |
| 2026.10.06 | ₩41,980 | ₩43,009 | ₩41,566 | ₩42,662 | +1.62% | 71.7만 |
| 2026.10.05 | ₩41,940 | ₩42,501 | ₩41,032 | ₩42,194 | +0.61% | 51.8만 |
| 2026.10.02 | ₩42,622 | ₩43,076 | ₩41,687 | ₩41,927 | -1.63% | 81.5만 |
| 2026.10.01 | ₩41,740 | ₩42,528 | ₩41,313 | ₩42,061 | +0.77% | 97.8만 |
| 2026.09.30 | ₩42,955 | ₩43,410 | ₩41,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,181 |
| -1.80% |
| 134.2만 |
| 2026.09.29 | ₩42,902 | ₩42,902 | ₩42,087 | ₩42,728 | -0.40% | 122.6만 |
|---|
| 2026.09.28 | ₩42,288 | ₩43,036 | ₩41,860 | ₩42,809 | +1.23% | 145.1만 |
|---|
| 2026.09.25 | ₩43,984 | ₩44,398 | ₩43,370 | ₩44,305 | +0.73% | 44.3만 |
|---|
| 2026.09.24 | ₩44,852 | ₩44,852 | ₩42,835 | ₩43,877 | -2.17% | 117.2만 |
|---|
| 2026.09.23 | ₩45,119 | ₩46,348 | ₩43,810 | ₩44,638 | -1.07% | 121.4만 |
|---|
| 2026.09.22 | ₩44,892 | ₩46,615 | ₩44,865 | ₩46,348 | +3.24% | 121.6만 |
|---|
| 2026.09.21 | ₩45,881 | ₩45,881 | ₩44,158 | ₩44,865 | -2.21% | 79.7만 |
|---|
| 2026.09.18 | ₩46,575 | ₩46,575 | ₩45,253 | ₩45,854 | -1.55% | 385.3만 |
|---|
| 2026.09.17 | ₩45,493 | ₩46,695 | ₩44,625 | ₩46,361 | +1.91% | 74.2만 |
|---|
| 2026.09.16 | ₩45,547 | ₩45,640 | ₩43,062 | ₩44,171 | -3.02% | 124.9만 |
|---|
| 2026.09.15 | ₩44,398 | ₩44,665 | ₩43,463 | ₩44,398 | 0.00% | 92.4만 |
|---|
| 2026.09.14 | ₩44,184 | ₩44,558 | ₩43,423 | ₩44,345 | +0.36% | 119.9만 |
|---|
| 2026.09.11 | ₩46,228 | ₩47,216 | ₩45,119 | ₩45,467 | -1.65% | 84.3만 |
|---|
| 2026.09.10 | ₩45,547 | ₩46,442 | ₩45,012 | ₩45,213 | -0.73% | 85만 |
|---|
| 2026.09.09 | ₩46,455 | ₩47,871 | ₩46,308 | ₩47,270 | +1.75% | 145.4만 |
|---|
| 2026.09.08 | ₩45,440 | ₩46,749 | ₩45,333 | ₩45,627 | +0.41% | 102.6만 |
|---|
| 2026.09.04 | ₩45,453 | ₩45,894 | ₩44,425 | ₩45,280 | -0.38% | 39.8만 |
|---|
| 2026.09.03 | ₩46,976 | ₩46,976 | ₩46,108 | ₩46,442 | -1.14% | 54만 |
|---|
| 2026.09.02 | ₩45,907 | ₩46,655 | ₩44,612 | ₩45,694 | -0.47% | 94만 |
|---|
| 2026.09.01 | ₩44,906 | ₩46,402 | ₩44,451 | ₩44,638 | -0.59% | 82.3만 |
|---|
| 2026.08.31 | ₩47,096 | ₩47,096 | ₩45,680 | ₩45,814 | -2.72% | 206.1만 |
|---|
| 2026.08.28 | ₩48,552 | ₩49,340 | ₩46,455 | ₩46,909 | -3.38% | 137만 |
|---|
| 2026.08.27 | ₩48,338 | ₩49,206 | ₩47,644 | ₩48,485 | +0.30% | 139.9만 |
|---|
| 2026.08.26 | ₩47,003 | ₩49,233 | ₩47,003 | ₩48,325 | +2.81% | 209.9만 |
|---|
| 2026.08.25 | ₩46,295 | ₩48,258 | ₩45,827 | ₩48,004 | +3.69% | 60.6만 |
|---|
| 2026.08.24 | ₩48,084 | ₩48,806 | ₩46,789 | ₩47,016 | -2.22% | 157.4만 |
|---|
| 2026.08.21 | ₩47,230 | ₩47,710 | ₩45,520 | ₩47,377 | +0.31% | 377.8만 |
|---|
| 2026.08.20 | ₩44,825 | ₩46,989 | ₩44,545 | ₩45,627 | +1.79% | 144.1만 |
|---|
| 2026.08.19 | ₩46,001 | ₩46,802 | ₩44,745 | ₩45,386 | -1.34% | 169.7만 |
|---|
| 2026.08.18 | ₩44,732 | ₩45,266 | ₩43,944 | ₩44,345 | -0.87% | 55.6만 |
|---|
| 2026.08.17 | ₩45,159 | ₩45,720 | ₩44,558 | ₩45,360 | +0.44% | 42.9만 |
|---|
| 2026.08.14 | ₩45,400 | ₩46,268 | ₩44,759 | ₩45,066 | -0.74% | 54.4만 |
|---|
| 2026.08.13 | ₩46,669 | ₩46,762 | ₩44,946 | ₩44,972 | -3.63% | 56.5만 |
|---|
| 2026.08.12 | ₩47,577 | ₩47,684 | ₩45,854 | ₩46,215 | -2.86% | 60.9만 |
|---|
| 2026.08.11 | ₩46,108 | ₩47,069 | ₩45,627 | ₩46,482 | +0.81% | 50.7만 |
|---|
| 2026.08.10 | ₩45,293 | ₩46,428 | ₩44,972 | ₩46,188 | +1.98% | 94.3만 |
|---|
| 2026.08.07 | ₩45,707 | ₩46,949 | ₩44,852 | ₩45,613 | -0.20% | 142.9만 |
|---|
| 2026.08.06 | ₩43,490 | ₩44,692 | ₩42,809 | ₩43,490 | 0.00% | 85.8만 |
|---|
| 2026.08.05 | ₩44,999 | ₩45,507 | ₩43,410 | ₩44,077 | -2.05% | 115.7만 |
|---|
| 2026.08.04 | ₩42,101 | ₩43,249 | ₩41,807 | ₩43,089 | +2.35% | 93.4만 |
|---|
| 2026.08.03 | ₩40,471 | ₩40,925 | ₩39,616 | ₩40,698 | +0.56% | 68.3만 |
|---|
| 2026.07.31 | ₩40,738 | ₩41,620 | ₩40,297 | ₩40,444 | -0.72% | 63.5만 |
|---|
| 2026.07.30 | ₩41,326 | ₩42,742 | ₩40,631 | ₩42,555 | +2.97% | 107.9만 |
|---|
| 2026.07.29 | ₩40,324 | ₩41,566 | ₩38,962 | ₩40,364 | +0.10% | 58.4만 |
|---|
| 2026.07.28 | ₩41,473 | ₩42,007 | ₩40,124 | ₩40,578 | -2.16% | 50.8만 |
|---|
| 2026.07.27 | ₩41,700 | ₩42,715 | ₩40,939 | ₩42,368 | +1.60% | 33.1만 |
|---|
| 2026.07.24 | ₩41,900 | ₩42,528 | ₩41,259 | ₩41,286 | -1.47% | 63.1만 |
|---|
| 2026.07.23 | ₩41,767 | ₩42,568 | ₩41,353 | ₩41,833 | +0.16% | 47.3만 |
|---|
| 2026.07.22 | ₩42,528 | ₩43,810 | ₩42,288 | ₩42,862 | +0.79% | 102.8만 |
|---|
| 2026.07.21 | ₩41,059 | ₩42,061 | ₩39,683 | ₩41,740 | +1.66% | 77.3만 |
|---|
| 2026.07.20 | ₩40,658 | ₩40,818 | ₩39,269 | ₩40,151 | -1.25% | 108.1만 |
|---|
| 2026.07.17 | ₩39,416 | ₩40,725 | ₩39,069 | ₩40,391 | +2.47% | 191.7만 |
|---|
| 2026.07.16 | ₩40,832 | ₩40,832 | ₩39,309 | ₩40,297 | -1.31% | 92.3만 |
|---|
| 2026.07.15 | ₩41,219 | ₩41,900 | ₩40,204 | ₩41,019 | -0.49% | 95.7만 |
|---|
| 2026.07.14 | ₩41,553 | ₩42,114 | ₩40,845 | ₩41,446 | -0.26% | 93.8만 |
|---|
| 2026.07.13 | ₩39,429 | ₩40,191 | ₩39,162 | ₩39,830 | +1.02% | 104만 |
|---|
| 2026.07.10 | ₩39,175 | ₩40,525 | ₩39,082 | ₩40,070 | +2.28% | 45.2만 |
|---|
| 2026.07.09 | ₩38,481 | ₩39,803 | ₩38,120 | ₩39,469 | +2.57% | 69.9만 |
|---|
| 2026.07.08 | ₩37,559 | ₩38,187 | ₩36,477 | ₩37,880 | +0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩40,004 | ₩40,044 | ₩38,134 | ₩38,615 | -3.47% | 65만 |
|---|
| 2026.07.06 | ₩40,297 | ₩40,671 | ₩39,590 | ₩40,017 | -0.70% | 58.4만 |
|---|
| 2026.07.02 | ₩40,110 | ₩41,072 | ₩39,175 | ₩39,696 | -1.03% | 124.9만 |
|---|
| 2026.07.01 | ₩38,761 | ₩39,536 | ₩38,361 | ₩39,002 | +0.62% | 194.5만 |
|---|
| 2026.06.30 | ₩38,588 | ₩39,483 | ₩38,000 | ₩39,122 | +1.38% | 96.2만 |
|---|
| 2026.06.29 | ₩40,017 | ₩40,017 | ₩38,094 | ₩38,174 | -4.61% | 64.7만 |
|---|
| 2026.06.26 | ₩41,019 | ₩42,528 | ₩40,271 | ₩40,631 | -0.94% | 75.9만 |
|---|
| 2026.06.25 | ₩40,671 | ₩41,727 | ₩39,790 | ₩40,979 | +0.76% | 164만 |
|---|
| 2026.06.24 | ₩39,964 | ₩40,778 | ₩39,282 | ₩39,736 | -0.57% | 117.3만 |
|---|
| 2026.06.23 | ₩41,246 | ₩42,207 | ₩40,912 | ₩41,406 | +0.39% | 117.5만 |
|---|
| 2026.06.22 | ₩42,742 | ₩43,797 | ₩42,421 | ₩43,289 | +1.28% | 45.5만 |
|---|
| 2026.06.18 | ₩46,081 | ₩46,816 | ₩42,915 | ₩43,516 | -5.57% | 527.3만 |
|---|
| 2026.06.17 | ₩47,804 | ₩49,180 | ₩45,600 | ₩45,734 | -4.33% | 221.4만 |
|---|
| 2026.06.16 | ₩46,869 | ₩48,205 | ₩46,255 | ₩48,031 | +2.48% | 139.5만 |
|---|
| 2026.06.15 | ₩47,163 | ₩47,684 | ₩45,573 | ₩46,562 | -1.27% | 145.4만 |
|---|
| 2026.06.12 | ₩44,478 | ₩45,386 | ₩43,744 | ₩44,638 | +0.36% | 72.7만 |
|---|
| 2026.06.11 | ₩41,086 | ₩43,957 | ₩40,885 | ₩43,757 | +6.50% | 110.4만 |
|---|
| 2026.06.10 | ₩40,979 | ₩41,232 | ₩39,803 | ₩40,979 | 0.00% | 193.3만 |
|---|
| 2026.06.09 | ₩42,127 | ₩44,545 | ₩40,431 | ₩41,393 | -1.74% | 156.1만 |
|---|
| 2026.06.08 | ₩40,738 | ₩40,858 | ₩39,055 | ₩40,378 | -0.89% | 171.1만 |
|---|
| 2026.06.05 | ₩44,211 | ₩44,638 | ₩40,284 | ₩40,418 | -8.58% | 101.4만 |
|---|
| 2026.06.04 | ₩45,547 | ₩46,869 | ₩45,293 | ₩45,774 | +0.50% | 150.6만 |
|---|
| 2026.06.03 | ₩45,613 | ₩46,081 | ₩44,719 | ₩45,226 | -0.85% | 81.3만 |
|---|
| 2026.06.02 | ₩47,150 | ₩47,884 | ₩46,001 | ₩46,468 | -1.44% | 121.4만 |
|---|
| 2026.06.01 | ₩47,884 | ₩48,312 | ₩46,161 | ₩46,949 | -1.95% | 128.5만 |
|---|
| 2026.05.29 | ₩46,789 | ₩49,674 | ₩46,615 | ₩49,273 | +5.31% | 228.9만 |
|---|
| 2026.05.28 | ₩45,694 | ₩47,550 | ₩45,133 | ₩46,762 | +2.34% | 59.7만 |
|---|
| 2026.05.27 | ₩45,734 | ₩46,709 | ₩45,426 | ₩46,255 | +1.14% | 53.3만 |
|---|
| 2026.05.26 | ₩45,934 | ₩47,190 | ₩45,293 | ₩46,869 | +2.04% | 76.9만 |
|---|
| 2026.05.22 | ₩45,066 | ₩45,814 | ₩44,011 | ₩44,692 | -0.83% | 82.3만 |
|---|
| 2026.05.21 | ₩44,745 | ₩46,201 | ₩44,238 | ₩45,026 | +0.63% | 67.5만 |
|---|
| 2026.05.20 | ₩44,518 | ₩45,533 | ₩43,690 | ₩45,266 | +1.68% | 99.1만 |
|---|
| 2026.05.19 | ₩44,465 | ₩44,652 | ₩42,902 | ₩43,904 | -1.26% | 100.8만 |
|---|
| 2026.05.18 | ₩46,081 | ₩46,589 | ₩45,280 | ₩45,426 | -1.42% | 66.2만 |
|---|
| 2026.05.15 | ₩47,550 | ₩47,590 | ₩45,413 | ₩45,800 | -3.68% | 213.5만 |
|---|
| 2026.05.14 | ₩50,876 | ₩51,424 | ₩49,233 | ₩49,621 | -2.47% | 141.8만 |
|---|
| 2026.05.13 | ₩50,462 | ₩51,624 | ₩50,035 | ₩51,384 | +1.83% | 78.6만 |
|---|
| 2026.05.12 | ₩49,233 | ₩51,010 | ₩48,605 | ₩50,876 | +3.34% | 158.4만 |
|---|
| 2026.05.11 | ₩47,897 | ₩50,569 | ₩47,884 | ₩50,422 | +5.27% | 117.4만 |
|---|
| 2026.05.08 | ₩46,228 | ₩47,737 | ₩45,760 | ₩47,230 | +2.17% | 77.4만 |
|---|
| 2026.05.07 | ₩46,482 | ₩47,777 | ₩45,239 | ₩45,320 | -2.50% | 208만 |
|---|
| 2026.05.06 | ₩44,465 | ₩45,987 | ₩44,224 | ₩45,480 | +2.28% | 112.6만 |
|---|
| 2026.05.05 | ₩42,955 | ₩43,770 | ₩42,301 | ₩42,715 | -0.56% | 114.4만 |
|---|
| 2026.05.04 | ₩42,996 | ₩43,129 | ₩41,793 | ₩42,114 | -2.05% | 52.9만 |
|---|
| 2026.05.01 | ₩43,022 | ₩43,730 | ₩42,181 | ₩43,329 | +0.71% | 73.1만 |
|---|
| 2026.04.30 | ₩41,660 | ₩43,717 | ₩40,578 | ₩43,530 | +4.49% | 323.4만 |
|---|
| 2026.04.29 | ₩40,952 | ₩41,032 | ₩39,910 | ₩40,097 | -2.09% | 178.3만 |
|---|
| 2026.04.28 | ₩42,875 | ₩43,717 | ₩40,685 | ₩41,540 | -3.12% | 244.5만 |
|---|
| 2026.04.27 | ₩44,077 | ₩44,825 | ₩42,942 | ₩43,463 | -1.39% | 175.6만 |
|---|
| 2026.04.24 | ₩43,076 | ₩43,757 | ₩41,820 | ₩43,757 | +1.58% | 147만 |
|---|
| 2026.04.23 | ₩41,553 | ₩42,688 | ₩41,286 | ₩42,688 | +2.73% | 189만 |
|---|
| 2026.04.22 | ₩43,223 | ₩43,543 | ₩42,341 | ₩42,501 | -1.67% | 148.3만 |
|---|
| 2026.04.21 | ₩45,106 | ₩45,360 | ₩42,261 | ₩42,421 | -5.95% | 196.3만 |
|---|
| 2026.04.20 | ₩47,083 | ₩47,190 | ₩46,068 | ₩46,856 | -0.48% | 125.8만 |
|---|
| 2026.04.17 | ₩49,353 | ₩50,328 | ₩47,604 | ₩47,737 | -3.27% | 168.2만 |
|---|
| 2026.04.16 | ₩47,617 | ₩48,792 | ₩47,577 | ₩48,325 | +1.49% | 96.8만 |
|---|
| 2026.04.15 | ₩49,634 | ₩49,928 | ₩46,749 | ₩47,230 | -4.84% | 189.4만 |
|---|
| 2026.04.14 | ₩50,916 | ₩52,172 | ₩49,888 | ₩50,115 | -1.57% | 123.8만 |
|---|
| 2026.04.13 | ₩49,540 | ₩50,636 | ₩49,019 | ₩50,555 | +2.05% | 112.8만 |
|---|
| 2026.04.10 | ₩51,878 | ₩52,466 | ₩49,607 | ₩50,449 | -2.75% | 118.6만 |
|---|
| 2026.04.09 | ₩51,384 | ₩52,078 | ₩49,594 | ₩51,330 | -0.10% | 95.6만 |
|---|
| 2026.04.08 | ₩51,063 | ₩51,063 | ₩49,554 | ₩50,849 | -0.42% | 163.9만 |
|---|
| 2026.04.07 | ₩48,458 | ₩48,458 | ₩46,361 | ₩48,338 | -0.25% | 81만 |
|---|
| 2026.04.06 | ₩48,645 | ₩49,367 | ₩47,604 | ₩48,445 | -0.41% | 52.6만 |
|---|
| 2026.04.02 | ₩47,283 | ₩49,834 | ₩46,589 | ₩48,632 | +2.85% | 88만 |
|---|
| 2026.04.01 | ₩49,300 | ₩50,876 | ₩48,392 | ₩49,661 | +0.73% | 99.7만 |
|---|
| 2026.03.31 | ₩46,522 | ₩48,271 | ₩46,121 | ₩48,138 | +3.47% | 127.4만 |
|---|
| 2026.03.30 | ₩45,680 | ₩45,961 | ₩44,051 | ₩45,360 | -0.70% | 162.8만 |
|---|
| 2026.03.27 | ₩43,196 | ₩46,054 | ₩42,822 | ₩44,785 | +3.68% | 209.5만 |
|---|
| 2026.03.26 | ₩42,341 | ₩43,810 | ₩42,154 | ₩43,356 | +2.40% | 285.2만 |
|---|
| 2026.03.25 | ₩44,879 | ₩45,226 | ₩43,784 | ₩44,077 | -1.79% | 136만 |
|---|
| 2026.03.24 | ₩41,833 | ₩43,129 | ₩40,965 | ₩42,942 | +2.65% | 68.5만 |
|---|
| 2026.03.23 | ₩40,885 | ₩43,810 | ₩40,484 | ₩42,368 | +3.63% | 127.9만 |
|---|
| 2026.03.20 | ₩42,595 | ₩42,608 | ₩40,070 | ₩40,458 | -5.02% | 539.2만 |
|---|
| 2026.03.19 | ₩41,940 | ₩43,022 | ₩40,845 | ₩42,595 | +1.56% | 285.5만 |
|---|
| 2026.03.18 | ₩46,602 | ₩47,457 | ₩45,106 | ₩45,493 | -2.38% | 243.6만 |
|---|
| 2026.03.17 | ₩48,525 | ₩48,966 | ₩47,791 | ₩48,405 | -0.25% | 73.9만 |
|---|
| 2026.03.16 | ₩47,283 | ₩48,886 | ₩46,722 | ₩48,205 | +1.95% | 103.1만 |
|---|
| 2026.03.13 | ₩48,926 | ₩48,953 | ₩46,669 | ₩47,096 | -3.74% | 291.7만 |
|---|
| 2026.03.12 | ₩50,796 | ₩51,210 | ₩48,579 | ₩49,113 | -3.31% | 102.4만 |
|---|
| 2026.03.11 | ₩50,903 | ₩51,437 | ₩49,193 | ₩51,290 | +0.76% | 102.4만 |
|---|
| 2026.03.10 | ₩51,063 | ₩53,040 | ₩50,368 | ₩51,958 | +1.75% | 104.7만 |
|---|
| 2026.03.09 | ₩48,539 | ₩50,208 | ₩47,523 | ₩50,101 | +3.22% | 168.2만 |
|---|
| 2026.03.06 | ₩48,672 | ₩50,395 | ₩47,323 | ₩49,460 | +1.62% | 129.1만 |
|---|
| 2026.03.05 | ₩51,384 | ₩51,517 | ₩48,298 | ₩49,767 | -3.15% | 130.5만 |
|---|
| 2026.03.04 | ₩52,853 | ₩52,880 | ₩50,756 | ₩52,546 | -0.58% | 161.1만 |
|---|
| 2026.03.03 | ₩53,280 | ₩53,294 | ₩49,621 | ₩51,798 | -2.78% | 261.6만 |
|---|
| 2026.03.02 | ₩58,716 | ₩58,797 | ₩55,017 | ₩57,194 | -2.59% | 245만 |
|---|
| 2026.02.27 | ₩56,366 | ₩59,665 | ₩56,259 | ₩58,329 | +3.48% | 306.4만 |
|---|
| 2026.02.26 | ₩52,532 | ₩55,083 | ₩52,252 | ₩54,937 | +4.58% | 198.7만 |
|---|
| 2026.02.25 | ₩52,866 | ₩55,030 | ₩52,225 | ₩53,441 | +1.09% | 195.8만 |
|---|
| 2026.02.24 | ₩50,222 | ₩52,693 | ₩50,222 | ₩51,945 | +3.43% | 121.5만 |
|---|
| 2026.02.23 | ₩52,252 | ₩52,252 | ₩50,489 | ₩51,611 | -1.23% | 105.2만 |
|---|
| 2026.02.20 | ₩50,435 | ₩52,011 | ₩50,262 | ₩51,303 | +1.72% | 244.2만 |
|---|
| 2026.02.19 | ₩49,821 | ₩51,718 | ₩49,420 | ₩51,103 | +2.57% | 65.5만 |
|---|
| 2026.02.18 | ₩51,076 | ₩52,492 | ₩50,275 | ₩50,475 | -1.18% | 143.9만 |
|---|
| 2026.02.17 | ₩48,686 | ₩50,662 | ₩47,377 | ₩49,874 | +2.44% | 147.3만 |
|---|
| 2026.02.13 | ₩50,636 | ₩51,584 | ₩49,527 | ₩50,702 | +0.13% | 87.9만 |
|---|
| 2026.02.12 | ₩53,481 | ₩53,801 | ₩50,061 | ₩50,141 | -6.24% | 102.9만 |
|---|
| 2026.02.11 | ₩54,135 | ₩54,376 | ₩51,971 | ₩54,068 | -0.12% | 135.8만 |
|---|
| 2026.02.10 | ₩51,758 | ₩52,519 | ₩51,237 | ₩52,105 | +0.67% | 90.6만 |
|---|
| 2026.02.09 | ₩50,288 | ₩52,626 | ₩50,288 | ₩52,252 | +3.90% | 138.6만 |
|---|
| 2026.02.06 | ₩47,777 | ₩50,382 | ₩47,604 | ₩49,353 | +3.30% | 138.1만 |
|---|
| 2026.02.05 | ₩46,148 | ₩47,323 | ₩45,720 | ₩46,749 | +1.30% | 163만 |
|---|
| 2026.02.04 | ₩49,794 | ₩49,794 | ₩46,949 | ₩48,819 | -1.96% | 145.1만 |
|---|
| 2026.02.03 | ₩48,712 | ₩49,474 | ₩47,016 | ₩48,873 | +0.33% | 225.7만 |
|---|
| 2026.02.02 | ₩45,133 | ₩46,562 | ₩43,797 | ₩45,493 | +0.80% | 180.9만 |
|---|
| 2026.01.30 | ₩47,884 | ₩49,086 | ₩44,652 | ₩45,760 | -4.44% | 362.8만 |
|---|
| 2026.01.29 | ₩54,870 | ₩54,923 | ₩49,941 | ₩51,464 | -6.21% | 227.4만 |
|---|
| 2026.01.28 | ₩52,466 | ₩53,240 | ₩50,676 | ₩52,105 | -0.69% | 186.9만 |
|---|
| 2026.01.27 | ₩52,185 | ₩52,666 | ₩49,914 | ₩50,983 | -2.30% | 242.9만 |
|---|
| 2026.01.26 | ₩52,612 | ₩55,150 | ₩51,824 | ₩52,279 | -0.63% | 222.2만 |
|---|
| 2026.01.23 | ₩49,594 | ₩50,088 | ₩49,140 | ₩49,554 | -0.08% | 146.5만 |
|---|
| 2026.01.22 | ₩49,380 | ₩50,035 | ₩48,752 | ₩48,766 | -1.24% | 156.7만 |
|---|
| 2026.01.21 | ₩51,250 | ₩51,798 | ₩48,926 | ₩49,460 | -3.49% | 266.1만 |
|---|
| 2026.01.20 | ₩48,044 | ₩50,222 | ₩47,577 | ₩50,208 | +4.50% | 256만 |
|---|
| 2026.01.16 | ₩45,974 | ₩46,762 | ₩44,892 | ₩46,321 | +0.76% | 91.2만 |
|---|
| 2026.01.15 | ₩44,879 | ₩46,762 | ₩44,879 | ₩46,615 | +3.87% | 78.1만 |
|---|
| 2026.01.14 | ₩47,003 | ₩47,163 | ₩44,625 | ₩45,413 | -3.38% | 113.5만 |
|---|
| 2026.01.13 | ₩46,428 | ₩47,323 | ₩45,600 | ₩45,867 | -1.21% | 170만 |
|---|
| 2026.01.12 | ₩44,732 | ₩46,094 | ₩44,411 | ₩45,961 | +2.75% | 130.8만 |
|---|
| 2026.01.09 | ₩42,074 | ₩43,036 | ₩41,633 | ₩43,009 | +2.22% | 78.7만 |
|---|
| 2026.01.08 | ₩40,070 | ₩41,767 | ₩39,910 | ₩41,687 | +4.03% | 106.9만 |
|---|
| 2026.01.07 | ₩39,269 | ₩41,059 | ₩38,975 | ₩41,059 | +4.56% | 174.3만 |
|---|
| 2026.01.06 | ₩39,883 | ₩40,645 | ₩39,536 | ₩40,257 | +0.94% | 259.4만 |
|---|
| 2026.01.05 | ₩39,229 | ₩40,297 | ₩39,082 | ₩39,443 | +0.54% | 275.8만 |
|---|
| 2026.01.02 | ₩37,907 | ₩38,481 | ₩36,998 | ₩38,187 | +0.74% | 122.5만 |
|---|
| 2025.12.31 | ₩37,680 | ₩38,428 | ₩36,838 | ₩37,172 | -1.35% | 386.7만 |
|---|
| 2025.12.30 | ₩38,187 | ₩38,668 | ₩37,573 | ₩38,067 | -0.31% | 84.5만 |
|---|
| 2025.12.29 | ₩37,960 | ₩38,134 | ₩37,132 | ₩37,533 | -1.13% | 141.7만 |
|---|
| 2025.12.26 | ₩40,070 | ₩40,164 | ₩39,322 | ₩39,469 | -1.50% | 139.2만 |
|---|
| 2025.12.24 | ₩39,897 | ₩39,897 | ₩38,988 | ₩39,416 | -1.21% | 33.5만 |
|---|
| 2025.12.23 | ₩39,336 | ₩39,696 | ₩38,895 | ₩39,656 | +0.81% | 287.8만 |
|---|
| 2025.12.22 | ₩39,069 | ₩39,910 | ₩38,401 | ₩38,895 | -0.44% | 145만 |
|---|
| 2025.12.19 | ₩37,279 | ₩38,387 | ₩37,279 | ₩37,867 | +1.58% | 708.9만 |
|---|
| 2025.12.18 | ₩37,399 | ₩38,307 | ₩37,012 | ₩37,733 | +0.89% | 157.8만 |
|---|
| 2025.12.17 | ₩38,054 | ₩38,401 | ₩37,359 | ₩37,546 | -1.33% | 133.3만 |
|---|
| 2025.12.16 | ₩37,412 | ₩38,574 | ₩36,932 | ₩37,546 | +0.36% | 145만 |
|---|
| 2025.12.15 | ₩38,281 | ₩38,588 | ₩36,451 | ₩37,012 | -3.31% | 151.5만 |
|---|
| 2025.12.12 | ₩38,347 | ₩38,468 | ₩36,878 | ₩37,613 | -1.92% | 176.1만 |
|---|
| 2025.12.11 | ₩36,558 | ₩37,599 | ₩35,903 | ₩37,105 | +1.50% | 317.3만 |
|---|
| 2025.12.10 | ₩35,142 | ₩36,117 | ₩34,835 | ₩35,836 | +1.98% | 134.4만 |
|---|
| 2025.12.09 | ₩33,218 | ₩35,623 | ₩33,218 | ₩35,329 | +6.35% | 134.5만 |
|---|
| 2025.12.08 | ₩33,592 | ₩33,766 | ₩32,898 | ₩33,232 | -1.07% | 97.6만 |
|---|
| 2025.12.05 | ₩34,180 | ₩34,661 | ₩33,245 | ₩33,726 | -1.33% | 84.6만 |
|---|
| 2025.12.04 | ₩33,312 | ₩33,980 | ₩33,152 | ₩33,806 | +1.48% | 50.9만 |
|---|
| 2025.12.03 | ₩33,926 | ₩34,327 | ₩33,526 | ₩33,659 | -0.79% | 142.7만 |
|---|
| 2025.12.02 | ₩33,539 | ₩33,806 | ₩32,283 | ₩33,432 | -0.32% | 90.4만 |
|---|
| 2025.12.01 | ₩33,859 | ₩34,193 | ₩33,152 | ₩33,686 | -0.51% | 174.1만 |
|---|
| 2025.11.28 | ₩32,898 | ₩33,352 | ₩32,644 | ₩33,098 | +0.61% | 139만 |
|---|
| 2025.11.26 | ₩31,789 | ₩32,457 | ₩31,282 | ₩32,430 | +2.02% | 119만 |
|---|
| 2025.11.25 | ₩31,696 | ₩31,896 | ₩31,081 | ₩31,228 | -1.47% | 123.5만 |
|---|
| 2025.11.24 | ₩30,908 | ₩31,736 | ₩30,854 | ₩31,549 | +2.07% | 264.9만 |
|---|
| 2025.11.21 | ₩30,333 | ₩31,282 | ₩29,959 | ₩30,747 | +1.37% | 82.2만 |
|---|
| 2025.11.20 | ₩32,270 | ₩32,791 | ₩29,999 | ₩30,427 | -5.71% | 188.1만 |
|---|
| 2025.11.19 | ₩31,402 | ₩32,377 | ₩31,295 | ₩31,990 | +1.87% | 143.1만 |
|---|
| 2025.11.18 | ₩30,761 | ₩31,429 | ₩29,959 | ₩30,827 | +0.22% | 92.3만 |
|---|
| 2025.11.17 | ₩31,589 | ₩31,696 | ₩30,467 | ₩30,774 | -2.58% | 75.2만 |
|---|
| 2025.11.14 | ₩30,387 | ₩31,976 | ₩30,186 | ₩31,469 | +3.56% | 173.7만 |
|---|
| 2025.11.13 | ₩31,829 | ₩31,829 | ₩30,881 | ₩31,522 | -0.97% | 257.3만 |
|---|
| 2025.11.12 | ₩31,616 | ₩32,043 | ₩31,268 | ₩31,402 | -0.68% | 196.2만 |
|---|
| 2025.11.11 | ₩31,415 | ₩31,682 | ₩30,841 | ₩31,228 | -0.60% | 197.9만 |
|---|
| 2025.11.10 | ₩31,028 | ₩31,522 | ₩30,320 | ₩31,175 | +0.47% | 139.3만 |
|---|
| 2025.11.07 | ₩29,145 | ₩30,039 | ₩28,958 | ₩29,879 | +2.52% | 59.2만 |
|---|
| 2025.11.06 | ₩29,412 | ₩30,534 | ₩28,971 | ₩28,984 | -1.45% | 72.4만 |
|---|
| 2025.11.05 | ₩28,958 | ₩29,358 | ₩28,397 | ₩28,958 | 0.00% | 80.6만 |
|---|
| 2025.11.04 | ₩28,517 | ₩28,917 | ₩28,103 | ₩28,263 | -0.89% | 86.1만 |
|---|
| 2025.11.03 | ₩30,534 | ₩30,827 | ₩29,198 | ₩29,278 | -4.11% | 90.9만 |
|---|
| 2025.10.31 | ₩30,587 | ₩31,696 | ₩29,585 | ₩30,413 | -0.57% | 287.8만 |
|---|
| 2025.10.30 | ₩29,572 | ₩30,721 | ₩29,452 | ₩30,360 | +2.66% | 97.8만 |
|---|
| 2025.10.29 | ₩30,600 | ₩30,600 | ₩29,532 | ₩29,732 | -2.84% | 85.6만 |
|---|
| 2025.10.28 | ₩28,330 | ₩29,625 | ₩28,049 | ₩29,532 | +4.24% | 115.2만 |
|---|
| 2025.10.27 | ₩29,492 | ₩29,746 | ₩28,063 | ₩28,717 | -2.63% | 163.3만 |
|---|
| 2025.10.24 | ₩30,026 | ₩30,747 | ₩29,679 | ₩30,013 | -0.04% | 140.7만 |
|---|
| 2025.10.23 | ₩30,948 | ₩31,081 | ₩30,173 | ₩30,600 | -1.12% | 143.2만 |
|---|
| 2025.10.22 | ₩29,545 | ₩30,681 | ₩29,519 | ₩30,587 | +3.53% | 198.6만 |
|---|
| 2025.10.21 | ₩31,883 | ₩32,150 | ₩29,746 | ₩30,667 | -3.81% | 225.4만 |
|---|
| 2025.10.20 | ₩35,128 | ₩35,235 | ₩33,766 | ₩34,260 | -2.47% | 157.2만 |
|---|
| 2025.10.17 | ₩34,594 | ₩35,062 | ₩33,793 | ₩34,153 | -1.27% | 263.6만 |
|---|
| 2025.10.16 | ₩34,594 | ₩36,023 | ₩34,394 | ₩35,743 | +3.32% | 269.9만 |
|---|
| 2025.10.15 | ₩34,380 | ₩35,462 | ₩34,006 | ₩34,113 | -0.78% | 225.7만 |
|---|
| 2025.10.14 | ₩33,619 | ₩33,940 | ₩33,325 | ₩33,766 | +0.44% | 91만 |
|---|
| 2025.10.13 | ₩33,953 | ₩34,514 | ₩33,512 | ₩34,247 | +0.87% | 75.6만 |
|---|
| 2025.10.10 | ₩33,526 | ₩33,526 | ₩32,390 | ₩32,844 | -2.03% | 146.6만 |
|---|