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 | ₩42,788 | ₩43,671 | ₩42,521 | ₩43,404 | +1.44% | 58.2만 |
| 2026.10.08 | ₩41,344 | ₩42,307 | ₩39,700 | ₩42,026 | +1.65% | 181.9만 |
| 2026.10.07 | ₩41,933 | ₩42,160 | ₩41,318 | ₩41,625 | -0.73% | 161.5만 |
| 2026.10.06 | ₩42,026 | ₩43,056 | ₩41,612 | ₩42,708 | +1.62% | 71.7만 |
| 2026.10.05 | ₩41,986 | ₩42,548 | ₩41,077 | ₩42,240 | +0.61% | 51.8만 |
| 2026.10.02 | ₩42,668 | ₩43,123 | ₩41,732 | ₩41,973 | -1.63% | 81.5만 |
| 2026.10.01 | ₩41,786 | ₩42,575 | ₩41,358 | ₩42,107 | +0.77% | 97.8만 |
| 2026.09.30 | ₩43,002 | ₩43,457 | ₩41,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,227 |
| -1.80% |
| 134.2만 |
| 2026.09.29 | ₩42,949 | ₩42,949 | ₩42,133 | ₩42,775 | -0.40% | 122.6만 |
|---|
| 2026.09.28 | ₩42,334 | ₩43,083 | ₩41,906 | ₩42,855 | +1.23% | 145.1만 |
|---|
| 2026.09.25 | ₩44,032 | ₩44,447 | ₩43,417 | ₩44,353 | +0.73% | 44.3만 |
|---|
| 2026.09.24 | ₩44,901 | ₩44,901 | ₩42,882 | ₩43,925 | -2.17% | 117.2만 |
|---|
| 2026.09.23 | ₩45,169 | ₩46,399 | ₩43,858 | ₩44,687 | -1.07% | 121.4만 |
|---|
| 2026.09.22 | ₩44,941 | ₩46,666 | ₩44,915 | ₩46,399 | +3.24% | 121.6만 |
|---|
| 2026.09.21 | ₩45,931 | ₩45,931 | ₩44,206 | ₩44,915 | -2.21% | 79.7만 |
|---|
| 2026.09.18 | ₩46,626 | ₩46,626 | ₩45,302 | ₩45,904 | -1.55% | 385.3만 |
|---|
| 2026.09.17 | ₩45,543 | ₩46,746 | ₩44,674 | ₩46,412 | +1.91% | 74.2만 |
|---|
| 2026.09.16 | ₩45,596 | ₩45,690 | ₩43,109 | ₩44,219 | -3.02% | 124.9만 |
|---|
| 2026.09.15 | ₩44,447 | ₩44,714 | ₩43,511 | ₩44,447 | 0.00% | 92.4만 |
|---|
| 2026.09.14 | ₩44,233 | ₩44,607 | ₩43,470 | ₩44,393 | +0.36% | 119.9만 |
|---|
| 2026.09.11 | ₩46,278 | ₩47,268 | ₩45,169 | ₩45,516 | -1.65% | 84.3만 |
|---|
| 2026.09.10 | ₩45,596 | ₩46,492 | ₩45,062 | ₩45,262 | -0.73% | 85만 |
|---|
| 2026.09.09 | ₩46,506 | ₩47,923 | ₩46,359 | ₩47,321 | +1.75% | 145.4만 |
|---|
| 2026.09.08 | ₩45,490 | ₩46,800 | ₩45,383 | ₩45,677 | +0.41% | 102.6만 |
|---|
| 2026.09.04 | ₩45,503 | ₩45,944 | ₩44,473 | ₩45,329 | -0.38% | 39.8만 |
|---|
| 2026.09.03 | ₩47,027 | ₩47,027 | ₩46,158 | ₩46,492 | -1.14% | 54만 |
|---|
| 2026.09.02 | ₩45,958 | ₩46,706 | ₩44,660 | ₩45,744 | -0.47% | 94만 |
|---|
| 2026.09.01 | ₩44,955 | ₩46,452 | ₩44,500 | ₩44,687 | -0.59% | 82.3만 |
|---|
| 2026.08.31 | ₩47,148 | ₩47,148 | ₩45,730 | ₩45,864 | -2.72% | 206.1만 |
|---|
| 2026.08.28 | ₩48,605 | ₩49,394 | ₩46,506 | ₩46,960 | -3.38% | 137만 |
|---|
| 2026.08.27 | ₩48,391 | ₩49,260 | ₩47,696 | ₩48,538 | +0.30% | 139.9만 |
|---|
| 2026.08.26 | ₩47,054 | ₩49,287 | ₩47,054 | ₩48,378 | +2.81% | 209.9만 |
|---|
| 2026.08.25 | ₩46,345 | ₩48,311 | ₩45,877 | ₩48,057 | +3.69% | 60.6만 |
|---|
| 2026.08.24 | ₩48,137 | ₩48,859 | ₩46,840 | ₩47,067 | -2.22% | 157.4만 |
|---|
| 2026.08.21 | ₩47,281 | ₩47,763 | ₩45,570 | ₩47,428 | +0.31% | 377.8만 |
|---|
| 2026.08.20 | ₩44,874 | ₩47,041 | ₩44,594 | ₩45,677 | +1.79% | 144.1만 |
|---|
| 2026.08.19 | ₩46,051 | ₩46,853 | ₩44,794 | ₩45,436 | -1.34% | 169.7만 |
|---|
| 2026.08.18 | ₩44,781 | ₩45,316 | ₩43,992 | ₩44,393 | -0.87% | 55.6만 |
|---|
| 2026.08.17 | ₩45,209 | ₩45,770 | ₩44,607 | ₩45,409 | +0.44% | 42.9만 |
|---|
| 2026.08.14 | ₩45,449 | ₩46,319 | ₩44,808 | ₩45,115 | -0.74% | 54.4만 |
|---|
| 2026.08.13 | ₩46,720 | ₩46,813 | ₩44,995 | ₩45,022 | -3.63% | 56.5만 |
|---|
| 2026.08.12 | ₩47,629 | ₩47,736 | ₩45,904 | ₩46,265 | -2.86% | 60.9만 |
|---|
| 2026.08.11 | ₩46,158 | ₩47,121 | ₩45,677 | ₩46,532 | +0.81% | 50.7만 |
|---|
| 2026.08.10 | ₩45,342 | ₩46,479 | ₩45,022 | ₩46,238 | +1.98% | 94.3만 |
|---|
| 2026.08.07 | ₩45,757 | ₩47,000 | ₩44,901 | ₩45,663 | -0.20% | 142.9만 |
|---|
| 2026.08.06 | ₩43,537 | ₩44,741 | ₩42,855 | ₩43,537 | 0.00% | 85.8만 |
|---|
| 2026.08.05 | ₩45,048 | ₩45,556 | ₩43,457 | ₩44,126 | -2.05% | 115.7만 |
|---|
| 2026.08.04 | ₩42,147 | ₩43,297 | ₩41,852 | ₩43,136 | +2.35% | 93.4만 |
|---|
| 2026.08.03 | ₩40,515 | ₩40,970 | ₩39,660 | ₩40,743 | +0.56% | 68.3만 |
|---|
| 2026.07.31 | ₩40,783 | ₩41,665 | ₩40,342 | ₩40,489 | -0.72% | 63.5만 |
|---|
| 2026.07.30 | ₩41,371 | ₩42,788 | ₩40,676 | ₩42,601 | +2.97% | 107.9만 |
|---|
| 2026.07.29 | ₩40,368 | ₩41,612 | ₩39,004 | ₩40,408 | +0.10% | 58.4만 |
|---|
| 2026.07.28 | ₩41,518 | ₩42,053 | ₩40,168 | ₩40,622 | -2.16% | 50.8만 |
|---|
| 2026.07.27 | ₩41,746 | ₩42,762 | ₩40,983 | ₩42,414 | +1.60% | 33.1만 |
|---|
| 2026.07.24 | ₩41,946 | ₩42,575 | ₩41,304 | ₩41,331 | -1.47% | 63.1만 |
|---|
| 2026.07.23 | ₩41,812 | ₩42,615 | ₩41,398 | ₩41,879 | +0.16% | 47.3만 |
|---|
| 2026.07.22 | ₩42,575 | ₩43,858 | ₩42,334 | ₩42,909 | +0.79% | 102.8만 |
|---|
| 2026.07.21 | ₩41,104 | ₩42,107 | ₩39,726 | ₩41,786 | +1.66% | 77.3만 |
|---|
| 2026.07.20 | ₩40,703 | ₩40,863 | ₩39,312 | ₩40,194 | -1.25% | 108.1만 |
|---|
| 2026.07.17 | ₩39,459 | ₩40,769 | ₩39,111 | ₩40,435 | +2.47% | 191.7만 |
|---|
| 2026.07.16 | ₩40,876 | ₩40,876 | ₩39,352 | ₩40,342 | -1.31% | 92.3만 |
|---|
| 2026.07.15 | ₩41,264 | ₩41,946 | ₩40,248 | ₩41,064 | -0.49% | 95.7만 |
|---|
| 2026.07.14 | ₩41,598 | ₩42,160 | ₩40,890 | ₩41,491 | -0.26% | 93.8만 |
|---|
| 2026.07.13 | ₩39,472 | ₩40,235 | ₩39,205 | ₩39,874 | +1.02% | 104만 |
|---|
| 2026.07.10 | ₩39,218 | ₩40,569 | ₩39,125 | ₩40,114 | +2.28% | 45.2만 |
|---|
| 2026.07.09 | ₩38,523 | ₩39,847 | ₩38,162 | ₩39,512 | +2.57% | 69.9만 |
|---|
| 2026.07.08 | ₩37,600 | ₩38,229 | ₩36,517 | ₩37,921 | +0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩40,047 | ₩40,087 | ₩38,175 | ₩38,657 | -3.47% | 65만 |
|---|
| 2026.07.06 | ₩40,342 | ₩40,716 | ₩39,633 | ₩40,061 | -0.70% | 58.4만 |
|---|
| 2026.07.02 | ₩40,154 | ₩41,117 | ₩39,218 | ₩39,740 | -1.03% | 124.9만 |
|---|
| 2026.07.01 | ₩38,804 | ₩39,579 | ₩38,403 | ₩39,044 | +0.62% | 194.5만 |
|---|
| 2026.06.30 | ₩38,630 | ₩39,526 | ₩38,042 | ₩39,165 | +1.38% | 96.2만 |
|---|
| 2026.06.29 | ₩40,061 | ₩40,061 | ₩38,135 | ₩38,215 | -4.61% | 64.7만 |
|---|
| 2026.06.26 | ₩41,064 | ₩42,575 | ₩40,315 | ₩40,676 | -0.94% | 75.9만 |
|---|
| 2026.06.25 | ₩40,716 | ₩41,772 | ₩39,833 | ₩41,023 | +0.76% | 164만 |
|---|
| 2026.06.24 | ₩40,007 | ₩40,823 | ₩39,325 | ₩39,780 | -0.57% | 117.3만 |
|---|
| 2026.06.23 | ₩41,291 | ₩42,254 | ₩40,957 | ₩41,451 | +0.39% | 117.5만 |
|---|
| 2026.06.22 | ₩42,788 | ₩43,845 | ₩42,468 | ₩43,337 | +1.28% | 45.5만 |
|---|
| 2026.06.18 | ₩46,131 | ₩46,867 | ₩42,962 | ₩43,564 | -5.57% | 527.3만 |
|---|
| 2026.06.17 | ₩47,856 | ₩49,233 | ₩45,650 | ₩45,784 | -4.33% | 221.4만 |
|---|
| 2026.06.16 | ₩46,920 | ₩48,257 | ₩46,305 | ₩48,084 | +2.48% | 139.5만 |
|---|
| 2026.06.15 | ₩47,214 | ₩47,736 | ₩45,623 | ₩46,613 | -1.27% | 145.4만 |
|---|
| 2026.06.12 | ₩44,527 | ₩45,436 | ₩43,791 | ₩44,687 | +0.36% | 72.7만 |
|---|
| 2026.06.11 | ₩41,130 | ₩44,005 | ₩40,930 | ₩43,805 | +6.50% | 110.4만 |
|---|
| 2026.06.10 | ₩41,023 | ₩41,278 | ₩39,847 | ₩41,023 | 0.00% | 193.3만 |
|---|
| 2026.06.09 | ₩42,173 | ₩44,594 | ₩40,475 | ₩41,438 | -1.74% | 156.1만 |
|---|
| 2026.06.08 | ₩40,783 | ₩40,903 | ₩39,098 | ₩40,422 | -0.89% | 171.1만 |
|---|
| 2026.06.05 | ₩44,259 | ₩44,687 | ₩40,328 | ₩40,462 | -8.58% | 101.4만 |
|---|
| 2026.06.04 | ₩45,596 | ₩46,920 | ₩45,342 | ₩45,824 | +0.50% | 150.6만 |
|---|
| 2026.06.03 | ₩45,663 | ₩46,131 | ₩44,767 | ₩45,276 | -0.85% | 81.3만 |
|---|
| 2026.06.02 | ₩47,201 | ₩47,936 | ₩46,051 | ₩46,519 | -1.44% | 121.4만 |
|---|
| 2026.06.01 | ₩47,936 | ₩48,364 | ₩46,212 | ₩47,000 | -1.95% | 128.5만 |
|---|
| 2026.05.29 | ₩46,840 | ₩49,728 | ₩46,666 | ₩49,327 | +5.31% | 228.9만 |
|---|
| 2026.05.28 | ₩45,744 | ₩47,602 | ₩45,182 | ₩46,813 | +2.34% | 59.7만 |
|---|
| 2026.05.27 | ₩45,784 | ₩46,760 | ₩45,476 | ₩46,305 | +1.14% | 53.3만 |
|---|
| 2026.05.26 | ₩45,984 | ₩47,241 | ₩45,342 | ₩46,920 | +2.04% | 76.9만 |
|---|
| 2026.05.22 | ₩45,115 | ₩45,864 | ₩44,059 | ₩44,741 | -0.83% | 82.3만 |
|---|
| 2026.05.21 | ₩44,794 | ₩46,252 | ₩44,286 | ₩45,075 | +0.63% | 67.5만 |
|---|
| 2026.05.20 | ₩44,567 | ₩45,583 | ₩43,738 | ₩45,316 | +1.68% | 99.1만 |
|---|
| 2026.05.19 | ₩44,513 | ₩44,701 | ₩42,949 | ₩43,952 | -1.26% | 100.8만 |
|---|
| 2026.05.18 | ₩46,131 | ₩46,639 | ₩45,329 | ₩45,476 | -1.42% | 66.2만 |
|---|
| 2026.05.15 | ₩47,602 | ₩47,642 | ₩45,463 | ₩45,851 | -3.68% | 213.5만 |
|---|
| 2026.05.14 | ₩50,932 | ₩51,480 | ₩49,287 | ₩49,675 | -2.47% | 141.8만 |
|---|
| 2026.05.13 | ₩50,517 | ₩51,680 | ₩50,089 | ₩51,440 | +1.83% | 78.6만 |
|---|
| 2026.05.12 | ₩49,287 | ₩51,065 | ₩48,659 | ₩50,932 | +3.34% | 158.4만 |
|---|
| 2026.05.11 | ₩47,950 | ₩50,624 | ₩47,936 | ₩50,477 | +5.27% | 117.4만 |
|---|
| 2026.05.08 | ₩46,278 | ₩47,789 | ₩45,810 | ₩47,281 | +2.17% | 77.4만 |
|---|
| 2026.05.07 | ₩46,532 | ₩47,829 | ₩45,289 | ₩45,369 | -2.50% | 208만 |
|---|
| 2026.05.06 | ₩44,513 | ₩46,038 | ₩44,273 | ₩45,530 | +2.28% | 112.6만 |
|---|
| 2026.05.05 | ₩43,002 | ₩43,818 | ₩42,347 | ₩42,762 | -0.56% | 114.4만 |
|---|
| 2026.05.04 | ₩43,043 | ₩43,176 | ₩41,839 | ₩42,160 | -2.05% | 52.9만 |
|---|
| 2026.05.01 | ₩43,069 | ₩43,778 | ₩42,227 | ₩43,377 | +0.71% | 73.1만 |
|---|
| 2026.04.30 | ₩41,705 | ₩43,765 | ₩40,622 | ₩43,577 | +4.49% | 323.4만 |
|---|
| 2026.04.29 | ₩40,997 | ₩41,077 | ₩39,954 | ₩40,141 | -2.09% | 178.3만 |
|---|
| 2026.04.28 | ₩42,922 | ₩43,765 | ₩40,729 | ₩41,585 | -3.12% | 244.5만 |
|---|
| 2026.04.27 | ₩44,126 | ₩44,874 | ₩42,989 | ₩43,511 | -1.39% | 175.6만 |
|---|
| 2026.04.24 | ₩43,123 | ₩43,805 | ₩41,866 | ₩43,805 | +1.58% | 147만 |
|---|
| 2026.04.23 | ₩41,598 | ₩42,735 | ₩41,331 | ₩42,735 | +2.73% | 189만 |
|---|
| 2026.04.22 | ₩43,270 | ₩43,591 | ₩42,387 | ₩42,548 | -1.67% | 148.3만 |
|---|
| 2026.04.21 | ₩45,155 | ₩45,409 | ₩42,307 | ₩42,468 | -5.95% | 196.3만 |
|---|
| 2026.04.20 | ₩47,134 | ₩47,241 | ₩46,118 | ₩46,907 | -0.48% | 125.8만 |
|---|
| 2026.04.17 | ₩49,407 | ₩50,383 | ₩47,656 | ₩47,789 | -3.27% | 168.2만 |
|---|
| 2026.04.16 | ₩47,669 | ₩48,846 | ₩47,629 | ₩48,378 | +1.49% | 96.8만 |
|---|
| 2026.04.15 | ₩49,688 | ₩49,982 | ₩46,800 | ₩47,281 | -4.84% | 189.4만 |
|---|
| 2026.04.14 | ₩50,972 | ₩52,229 | ₩49,942 | ₩50,169 | -1.57% | 123.8만 |
|---|
| 2026.04.13 | ₩49,595 | ₩50,691 | ₩49,073 | ₩50,611 | +2.05% | 112.8만 |
|---|
| 2026.04.10 | ₩51,935 | ₩52,523 | ₩49,661 | ₩50,504 | -2.75% | 118.6만 |
|---|
| 2026.04.09 | ₩51,440 | ₩52,135 | ₩49,648 | ₩51,386 | -0.10% | 95.6만 |
|---|
| 2026.04.08 | ₩51,119 | ₩51,119 | ₩49,608 | ₩50,905 | -0.42% | 163.9만 |
|---|
| 2026.04.07 | ₩48,511 | ₩48,511 | ₩46,412 | ₩48,391 | -0.25% | 81만 |
|---|
| 2026.04.06 | ₩48,699 | ₩49,421 | ₩47,656 | ₩48,498 | -0.41% | 52.6만 |
|---|
| 2026.04.02 | ₩47,335 | ₩49,889 | ₩46,639 | ₩48,685 | +2.85% | 88만 |
|---|
| 2026.04.01 | ₩49,354 | ₩50,932 | ₩48,445 | ₩49,715 | +0.73% | 99.7만 |
|---|
| 2026.03.31 | ₩46,573 | ₩48,324 | ₩46,171 | ₩48,191 | +3.47% | 127.4만 |
|---|
| 2026.03.30 | ₩45,730 | ₩46,011 | ₩44,099 | ₩45,409 | -0.70% | 162.8만 |
|---|
| 2026.03.27 | ₩43,243 | ₩46,105 | ₩42,869 | ₩44,834 | +3.68% | 209.5만 |
|---|
| 2026.03.26 | ₩42,387 | ₩43,858 | ₩42,200 | ₩43,404 | +2.40% | 285.2만 |
|---|
| 2026.03.25 | ₩44,928 | ₩45,276 | ₩43,831 | ₩44,126 | -1.79% | 136만 |
|---|
| 2026.03.24 | ₩41,879 | ₩43,176 | ₩41,010 | ₩42,989 | +2.65% | 68.5만 |
|---|
| 2026.03.23 | ₩40,930 | ₩43,858 | ₩40,529 | ₩42,414 | +3.63% | 127.9만 |
|---|
| 2026.03.20 | ₩42,641 | ₩42,655 | ₩40,114 | ₩40,502 | -5.02% | 539.2만 |
|---|
| 2026.03.19 | ₩41,986 | ₩43,069 | ₩40,890 | ₩42,641 | +1.56% | 285.5만 |
|---|
| 2026.03.18 | ₩46,653 | ₩47,509 | ₩45,155 | ₩45,543 | -2.38% | 243.6만 |
|---|
| 2026.03.17 | ₩48,578 | ₩49,020 | ₩47,843 | ₩48,458 | -0.25% | 73.9만 |
|---|
| 2026.03.16 | ₩47,335 | ₩48,939 | ₩46,773 | ₩48,257 | +1.95% | 103.1만 |
|---|
| 2026.03.13 | ₩48,979 | ₩49,006 | ₩46,720 | ₩47,148 | -3.74% | 291.7만 |
|---|
| 2026.03.12 | ₩50,851 | ₩51,266 | ₩48,632 | ₩49,167 | -3.31% | 102.4만 |
|---|
| 2026.03.11 | ₩50,958 | ₩51,493 | ₩49,247 | ₩51,346 | +0.76% | 102.4만 |
|---|
| 2026.03.10 | ₩51,119 | ₩53,098 | ₩50,424 | ₩52,015 | +1.75% | 104.7만 |
|---|
| 2026.03.09 | ₩48,592 | ₩50,263 | ₩47,575 | ₩50,156 | +3.22% | 168.2만 |
|---|
| 2026.03.06 | ₩48,725 | ₩50,450 | ₩47,375 | ₩49,514 | +1.62% | 129.1만 |
|---|
| 2026.03.05 | ₩51,440 | ₩51,573 | ₩48,351 | ₩49,822 | -3.15% | 130.5만 |
|---|
| 2026.03.04 | ₩52,911 | ₩52,937 | ₩50,811 | ₩52,603 | -0.58% | 161.1만 |
|---|
| 2026.03.03 | ₩53,339 | ₩53,352 | ₩49,675 | ₩51,854 | -2.78% | 261.6만 |
|---|
| 2026.03.02 | ₩58,781 | ₩58,861 | ₩55,077 | ₩57,256 | -2.59% | 245만 |
|---|
| 2026.02.27 | ₩56,427 | ₩59,730 | ₩56,320 | ₩58,393 | +3.48% | 306.4만 |
|---|
| 2026.02.26 | ₩52,590 | ₩55,144 | ₩52,309 | ₩54,997 | +4.58% | 198.7만 |
|---|
| 2026.02.25 | ₩52,924 | ₩55,090 | ₩52,282 | ₩53,499 | +1.09% | 195.8만 |
|---|
| 2026.02.24 | ₩50,276 | ₩52,750 | ₩50,276 | ₩52,001 | +3.43% | 121.5만 |
|---|
| 2026.02.23 | ₩52,309 | ₩52,309 | ₩50,544 | ₩51,667 | -1.23% | 105.2만 |
|---|
| 2026.02.20 | ₩50,490 | ₩52,068 | ₩50,317 | ₩51,360 | +1.72% | 244.2만 |
|---|
| 2026.02.19 | ₩49,875 | ₩51,774 | ₩49,474 | ₩51,159 | +2.57% | 65.5만 |
|---|
| 2026.02.18 | ₩51,132 | ₩52,550 | ₩50,330 | ₩50,531 | -1.18% | 143.9만 |
|---|
| 2026.02.17 | ₩48,739 | ₩50,718 | ₩47,428 | ₩49,929 | +2.44% | 147.3만 |
|---|
| 2026.02.13 | ₩50,691 | ₩51,640 | ₩49,581 | ₩50,758 | +0.13% | 87.9만 |
|---|
| 2026.02.12 | ₩53,539 | ₩53,860 | ₩50,116 | ₩50,196 | -6.24% | 102.9만 |
|---|
| 2026.02.11 | ₩54,194 | ₩54,435 | ₩52,028 | ₩54,127 | -0.12% | 135.8만 |
|---|
| 2026.02.10 | ₩51,814 | ₩52,576 | ₩51,293 | ₩52,162 | +0.67% | 90.6만 |
|---|
| 2026.02.09 | ₩50,343 | ₩52,683 | ₩50,343 | ₩52,309 | +3.90% | 138.6만 |
|---|
| 2026.02.06 | ₩47,829 | ₩50,437 | ₩47,656 | ₩49,407 | +3.30% | 138.1만 |
|---|
| 2026.02.05 | ₩46,198 | ₩47,375 | ₩45,770 | ₩46,800 | +1.30% | 163만 |
|---|
| 2026.02.04 | ₩49,849 | ₩49,849 | ₩47,000 | ₩48,872 | -1.96% | 145.1만 |
|---|
| 2026.02.03 | ₩48,765 | ₩49,528 | ₩47,067 | ₩48,926 | +0.33% | 225.7만 |
|---|
| 2026.02.02 | ₩45,182 | ₩46,613 | ₩43,845 | ₩45,543 | +0.80% | 180.9만 |
|---|
| 2026.01.30 | ₩47,936 | ₩49,140 | ₩44,701 | ₩45,810 | -4.44% | 362.8만 |
|---|
| 2026.01.29 | ₩54,930 | ₩54,983 | ₩49,996 | ₩51,520 | -6.21% | 227.4만 |
|---|
| 2026.01.28 | ₩52,523 | ₩53,298 | ₩50,731 | ₩52,162 | -0.69% | 186.9만 |
|---|
| 2026.01.27 | ₩52,242 | ₩52,723 | ₩49,969 | ₩51,039 | -2.30% | 242.9만 |
|---|
| 2026.01.26 | ₩52,670 | ₩55,211 | ₩51,881 | ₩52,336 | -0.63% | 222.2만 |
|---|
| 2026.01.23 | ₩49,648 | ₩50,143 | ₩49,193 | ₩49,608 | -0.08% | 146.5만 |
|---|
| 2026.01.22 | ₩49,434 | ₩50,089 | ₩48,806 | ₩48,819 | -1.24% | 156.7만 |
|---|
| 2026.01.21 | ₩51,306 | ₩51,854 | ₩48,979 | ₩49,514 | -3.49% | 266.1만 |
|---|
| 2026.01.20 | ₩48,097 | ₩50,276 | ₩47,629 | ₩50,263 | +4.50% | 256만 |
|---|
| 2026.01.16 | ₩46,024 | ₩46,813 | ₩44,941 | ₩46,372 | +0.76% | 91.2만 |
|---|
| 2026.01.15 | ₩44,928 | ₩46,813 | ₩44,928 | ₩46,666 | +3.87% | 78.1만 |
|---|
| 2026.01.14 | ₩47,054 | ₩47,214 | ₩44,674 | ₩45,463 | -3.38% | 113.5만 |
|---|
| 2026.01.13 | ₩46,479 | ₩47,375 | ₩45,650 | ₩45,917 | -1.21% | 170만 |
|---|
| 2026.01.12 | ₩44,781 | ₩46,145 | ₩44,460 | ₩46,011 | +2.75% | 130.8만 |
|---|
| 2026.01.09 | ₩42,120 | ₩43,083 | ₩41,679 | ₩43,056 | +2.22% | 78.7만 |
|---|
| 2026.01.08 | ₩40,114 | ₩41,812 | ₩39,954 | ₩41,732 | +4.03% | 106.9만 |
|---|
| 2026.01.07 | ₩39,312 | ₩41,104 | ₩39,018 | ₩41,104 | +4.56% | 174.3만 |
|---|
| 2026.01.06 | ₩39,927 | ₩40,689 | ₩39,579 | ₩40,301 | +0.94% | 259.4만 |
|---|
| 2026.01.05 | ₩39,272 | ₩40,342 | ₩39,125 | ₩39,486 | +0.54% | 275.8만 |
|---|
| 2026.01.02 | ₩37,948 | ₩38,523 | ₩37,039 | ₩38,229 | +0.74% | 122.5만 |
|---|
| 2025.12.31 | ₩37,721 | ₩38,470 | ₩36,878 | ₩37,213 | -1.35% | 386.7만 |
|---|
| 2025.12.30 | ₩38,229 | ₩38,710 | ₩37,614 | ₩38,108 | -0.31% | 84.5만 |
|---|
| 2025.12.29 | ₩38,002 | ₩38,175 | ₩37,172 | ₩37,574 | -1.13% | 141.7만 |
|---|
| 2025.12.26 | ₩40,114 | ₩40,208 | ₩39,365 | ₩39,512 | -1.50% | 139.2만 |
|---|
| 2025.12.24 | ₩39,940 | ₩39,940 | ₩39,031 | ₩39,459 | -1.21% | 33.5만 |
|---|
| 2025.12.23 | ₩39,379 | ₩39,740 | ₩38,938 | ₩39,700 | +0.81% | 287.8만 |
|---|
| 2025.12.22 | ₩39,111 | ₩39,954 | ₩38,443 | ₩38,938 | -0.44% | 145만 |
|---|
| 2025.12.19 | ₩37,320 | ₩38,429 | ₩37,320 | ₩37,908 | +1.58% | 708.9만 |
|---|
| 2025.12.18 | ₩37,440 | ₩38,349 | ₩37,052 | ₩37,774 | +0.89% | 157.8만 |
|---|
| 2025.12.17 | ₩38,095 | ₩38,443 | ₩37,400 | ₩37,587 | -1.33% | 133.3만 |
|---|
| 2025.12.16 | ₩37,453 | ₩38,617 | ₩36,972 | ₩37,587 | +0.36% | 145만 |
|---|
| 2025.12.15 | ₩38,322 | ₩38,630 | ₩36,491 | ₩37,052 | -3.31% | 151.5만 |
|---|
| 2025.12.12 | ₩38,389 | ₩38,510 | ₩36,918 | ₩37,654 | -1.92% | 176.1만 |
|---|
| 2025.12.11 | ₩36,598 | ₩37,640 | ₩35,942 | ₩37,146 | +1.50% | 317.3만 |
|---|
| 2025.12.10 | ₩35,180 | ₩36,156 | ₩34,873 | ₩35,875 | +1.98% | 134.4만 |
|---|
| 2025.12.09 | ₩33,255 | ₩35,662 | ₩33,255 | ₩35,367 | +6.35% | 134.5만 |
|---|
| 2025.12.08 | ₩33,629 | ₩33,803 | ₩32,934 | ₩33,268 | -1.07% | 97.6만 |
|---|
| 2025.12.05 | ₩34,217 | ₩34,699 | ₩33,281 | ₩33,763 | -1.33% | 84.6만 |
|---|
| 2025.12.04 | ₩33,348 | ₩34,017 | ₩33,188 | ₩33,843 | +1.48% | 50.9만 |
|---|
| 2025.12.03 | ₩33,963 | ₩34,364 | ₩33,562 | ₩33,696 | -0.79% | 142.7만 |
|---|
| 2025.12.02 | ₩33,576 | ₩33,843 | ₩32,319 | ₩33,469 | -0.32% | 90.4만 |
|---|
| 2025.12.01 | ₩33,896 | ₩34,231 | ₩33,188 | ₩33,723 | -0.51% | 174.1만 |
|---|
| 2025.11.28 | ₩32,934 | ₩33,388 | ₩32,680 | ₩33,134 | +0.61% | 139만 |
|---|
| 2025.11.26 | ₩31,824 | ₩32,493 | ₩31,316 | ₩32,466 | +2.02% | 119만 |
|---|
| 2025.11.25 | ₩31,730 | ₩31,931 | ₩31,115 | ₩31,262 | -1.47% | 123.5만 |
|---|
| 2025.11.24 | ₩30,941 | ₩31,770 | ₩30,888 | ₩31,583 | +2.07% | 264.9만 |
|---|
| 2025.11.21 | ₩30,366 | ₩31,316 | ₩29,992 | ₩30,781 | +1.37% | 82.2만 |
|---|
| 2025.11.20 | ₩32,305 | ₩32,827 | ₩30,032 | ₩30,460 | -5.71% | 188.1만 |
|---|
| 2025.11.19 | ₩31,436 | ₩32,412 | ₩31,329 | ₩32,025 | +1.87% | 143.1만 |
|---|
| 2025.11.18 | ₩30,794 | ₩31,463 | ₩29,992 | ₩30,861 | +0.22% | 92.3만 |
|---|
| 2025.11.17 | ₩31,623 | ₩31,730 | ₩30,500 | ₩30,808 | -2.58% | 75.2만 |
|---|
| 2025.11.14 | ₩30,420 | ₩32,011 | ₩30,219 | ₩31,503 | +3.56% | 173.7만 |
|---|
| 2025.11.13 | ₩31,864 | ₩31,864 | ₩30,915 | ₩31,557 | -0.97% | 257.3만 |
|---|
| 2025.11.12 | ₩31,650 | ₩32,078 | ₩31,302 | ₩31,436 | -0.68% | 196.2만 |
|---|
| 2025.11.11 | ₩31,450 | ₩31,717 | ₩30,875 | ₩31,262 | -0.60% | 197.9만 |
|---|
| 2025.11.10 | ₩31,062 | ₩31,557 | ₩30,353 | ₩31,209 | +0.47% | 139.3만 |
|---|
| 2025.11.07 | ₩29,176 | ₩30,072 | ₩28,989 | ₩29,912 | +2.52% | 59.2만 |
|---|
| 2025.11.06 | ₩29,444 | ₩30,567 | ₩29,003 | ₩29,016 | -1.45% | 72.4만 |
|---|
| 2025.11.05 | ₩28,989 | ₩29,390 | ₩28,428 | ₩28,989 | 0.00% | 80.6만 |
|---|
| 2025.11.04 | ₩28,548 | ₩28,949 | ₩28,133 | ₩28,294 | -0.89% | 86.1만 |
|---|
| 2025.11.03 | ₩30,567 | ₩30,861 | ₩29,230 | ₩29,310 | -4.11% | 90.9만 |
|---|
| 2025.10.31 | ₩30,621 | ₩31,730 | ₩29,618 | ₩30,447 | -0.57% | 287.8만 |
|---|
| 2025.10.30 | ₩29,604 | ₩30,754 | ₩29,484 | ₩30,393 | +2.66% | 97.8만 |
|---|
| 2025.10.29 | ₩30,634 | ₩30,634 | ₩29,564 | ₩29,765 | -2.84% | 85.6만 |
|---|
| 2025.10.28 | ₩28,361 | ₩29,658 | ₩28,080 | ₩29,564 | +4.24% | 115.2만 |
|---|
| 2025.10.27 | ₩29,524 | ₩29,778 | ₩28,093 | ₩28,749 | -2.63% | 163.3만 |
|---|
| 2025.10.24 | ₩30,059 | ₩30,781 | ₩29,711 | ₩30,046 | -0.04% | 140.7만 |
|---|
| 2025.10.23 | ₩30,982 | ₩31,115 | ₩30,206 | ₩30,634 | -1.12% | 143.2만 |
|---|
| 2025.10.22 | ₩29,578 | ₩30,714 | ₩29,551 | ₩30,621 | +3.53% | 198.6만 |
|---|
| 2025.10.21 | ₩31,918 | ₩32,185 | ₩29,778 | ₩30,701 | -3.81% | 225.4만 |
|---|
| 2025.10.20 | ₩35,167 | ₩35,274 | ₩33,803 | ₩34,298 | -2.47% | 157.2만 |
|---|
| 2025.10.17 | ₩34,632 | ₩35,100 | ₩33,830 | ₩34,191 | -1.27% | 263.6만 |
|---|
| 2025.10.16 | ₩34,632 | ₩36,063 | ₩34,431 | ₩35,782 | +3.32% | 269.9만 |
|---|
| 2025.10.15 | ₩34,418 | ₩35,501 | ₩34,044 | ₩34,151 | -0.78% | 225.7만 |
|---|
| 2025.10.14 | ₩33,656 | ₩33,977 | ₩33,362 | ₩33,803 | +0.44% | 91만 |
|---|
| 2025.10.13 | ₩33,990 | ₩34,552 | ₩33,549 | ₩34,284 | +0.87% | 75.6만 |
|---|
| 2025.10.10 | ₩33,562 | ₩33,562 | ₩32,426 | ₩32,880 | -2.03% | 146.6만 |
|---|