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 | ₩42,794 | ₩43,676 | ₩42,526 | ₩43,409 | +1.44% | 58.2만 |
| 2026.10.08 | ₩41,349 | ₩42,312 | ₩39,704 | ₩42,031 | +1.65% | 181.9만 |
| 2026.10.07 | ₩41,938 | ₩42,165 | ₩41,323 | ₩41,630 | -0.73% | 161.5만 |
| 2026.10.06 | ₩42,031 | ₩43,061 | ₩41,617 | ₩42,713 | +1.62% | 71.7만 |
| 2026.10.05 | ₩41,991 | ₩42,553 | ₩41,082 | ₩42,245 | +0.61% | 51.8만 |
| 2026.10.02 | ₩42,673 | ₩43,128 | ₩41,737 | ₩41,978 | -1.63% | 81.5만 |
| 2026.10.01 | ₩41,791 | ₩42,580 | ₩41,363 | ₩42,112 | +0.77% | 97.8만 |
| 2026.09.30 | ₩43,008 | ₩43,462 | ₩41,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,232 |
| -1.80% |
| 134.2만 |
| 2026.09.29 | ₩42,954 | ₩42,954 | ₩42,138 | ₩42,780 | -0.40% | 122.6만 |
|---|
| 2026.09.28 | ₩42,339 | ₩43,088 | ₩41,911 | ₩42,860 | +1.23% | 145.1만 |
|---|
| 2026.09.25 | ₩44,037 | ₩44,452 | ₩43,422 | ₩44,358 | +0.73% | 44.3만 |
|---|
| 2026.09.24 | ₩44,907 | ₩44,907 | ₩42,887 | ₩43,930 | -2.17% | 117.2만 |
|---|
| 2026.09.23 | ₩45,174 | ₩46,404 | ₩43,863 | ₩44,693 | -1.07% | 121.4만 |
|---|
| 2026.09.22 | ₩44,947 | ₩46,672 | ₩44,920 | ₩46,404 | +3.24% | 121.6만 |
|---|
| 2026.09.21 | ₩45,936 | ₩45,936 | ₩44,211 | ₩44,920 | -2.21% | 79.7만 |
|---|
| 2026.09.18 | ₩46,632 | ₩46,632 | ₩45,308 | ₩45,910 | -1.55% | 385.3만 |
|---|
| 2026.09.17 | ₩45,548 | ₩46,752 | ₩44,679 | ₩46,418 | +1.91% | 74.2만 |
|---|
| 2026.09.16 | ₩45,602 | ₩45,696 | ₩43,115 | ₩44,225 | -3.02% | 124.9만 |
|---|
| 2026.09.15 | ₩44,452 | ₩44,719 | ₩43,516 | ₩44,452 | 0.00% | 92.4만 |
|---|
| 2026.09.14 | ₩44,238 | ₩44,612 | ₩43,476 | ₩44,398 | +0.36% | 119.9만 |
|---|
| 2026.09.11 | ₩46,284 | ₩47,274 | ₩45,174 | ₩45,522 | -1.65% | 84.3만 |
|---|
| 2026.09.10 | ₩45,602 | ₩46,498 | ₩45,067 | ₩45,268 | -0.73% | 85만 |
|---|
| 2026.09.09 | ₩46,511 | ₩47,929 | ₩46,364 | ₩47,327 | +1.75% | 145.4만 |
|---|
| 2026.09.08 | ₩45,495 | ₩46,806 | ₩45,388 | ₩45,682 | +0.41% | 102.6만 |
|---|
| 2026.09.04 | ₩45,508 | ₩45,950 | ₩44,479 | ₩45,334 | -0.38% | 39.8만 |
|---|
| 2026.09.03 | ₩47,033 | ₩47,033 | ₩46,164 | ₩46,498 | -1.14% | 54만 |
|---|
| 2026.09.02 | ₩45,963 | ₩46,712 | ₩44,666 | ₩45,749 | -0.47% | 94만 |
|---|
| 2026.09.01 | ₩44,960 | ₩46,458 | ₩44,505 | ₩44,693 | -0.59% | 82.3만 |
|---|
| 2026.08.31 | ₩47,153 | ₩47,153 | ₩45,736 | ₩45,869 | -2.72% | 206.1만 |
|---|
| 2026.08.28 | ₩48,611 | ₩49,400 | ₩46,511 | ₩46,966 | -3.38% | 137만 |
|---|
| 2026.08.27 | ₩48,397 | ₩49,266 | ₩47,701 | ₩48,544 | +0.30% | 139.9만 |
|---|
| 2026.08.26 | ₩47,060 | ₩49,293 | ₩47,060 | ₩48,384 | +2.81% | 209.9만 |
|---|
| 2026.08.25 | ₩46,351 | ₩48,317 | ₩45,883 | ₩48,063 | +3.69% | 60.6만 |
|---|
| 2026.08.24 | ₩48,143 | ₩48,865 | ₩46,846 | ₩47,073 | -2.22% | 157.4만 |
|---|
| 2026.08.21 | ₩47,287 | ₩47,768 | ₩45,575 | ₩47,434 | +0.31% | 377.8만 |
|---|
| 2026.08.20 | ₩44,880 | ₩47,046 | ₩44,599 | ₩45,682 | +1.79% | 144.1만 |
|---|
| 2026.08.19 | ₩46,057 | ₩46,859 | ₩44,800 | ₩45,441 | -1.34% | 169.7만 |
|---|
| 2026.08.18 | ₩44,786 | ₩45,321 | ₩43,997 | ₩44,398 | -0.87% | 55.6만 |
|---|
| 2026.08.17 | ₩45,214 | ₩45,776 | ₩44,612 | ₩45,415 | +0.44% | 42.9만 |
|---|
| 2026.08.14 | ₩45,455 | ₩46,324 | ₩44,813 | ₩45,121 | -0.74% | 54.4만 |
|---|
| 2026.08.13 | ₩46,725 | ₩46,819 | ₩45,000 | ₩45,027 | -3.63% | 56.5만 |
|---|
| 2026.08.12 | ₩47,635 | ₩47,742 | ₩45,910 | ₩46,271 | -2.86% | 60.9만 |
|---|
| 2026.08.11 | ₩46,164 | ₩47,126 | ₩45,682 | ₩46,538 | +0.81% | 50.7만 |
|---|
| 2026.08.10 | ₩45,348 | ₩46,485 | ₩45,027 | ₩46,244 | +1.98% | 94.3만 |
|---|
| 2026.08.07 | ₩45,762 | ₩47,006 | ₩44,907 | ₩45,669 | -0.20% | 142.9만 |
|---|
| 2026.08.06 | ₩43,542 | ₩44,746 | ₩42,860 | ₩43,542 | 0.00% | 85.8만 |
|---|
| 2026.08.05 | ₩45,054 | ₩45,562 | ₩43,462 | ₩44,131 | -2.05% | 115.7만 |
|---|
| 2026.08.04 | ₩42,152 | ₩43,302 | ₩41,857 | ₩43,141 | +2.35% | 93.4만 |
|---|
| 2026.08.03 | ₩40,520 | ₩40,975 | ₩39,664 | ₩40,748 | +0.56% | 68.3만 |
|---|
| 2026.07.31 | ₩40,788 | ₩41,670 | ₩40,346 | ₩40,493 | -0.72% | 63.5만 |
|---|
| 2026.07.30 | ₩41,376 | ₩42,794 | ₩40,681 | ₩42,606 | +2.97% | 107.9만 |
|---|
| 2026.07.29 | ₩40,373 | ₩41,617 | ₩39,009 | ₩40,413 | +0.10% | 58.4만 |
|---|
| 2026.07.28 | ₩41,523 | ₩42,058 | ₩40,172 | ₩40,627 | -2.16% | 50.8만 |
|---|
| 2026.07.27 | ₩41,751 | ₩42,767 | ₩40,988 | ₩42,419 | +1.60% | 33.1만 |
|---|
| 2026.07.24 | ₩41,951 | ₩42,580 | ₩41,309 | ₩41,336 | -1.47% | 63.1만 |
|---|
| 2026.07.23 | ₩41,817 | ₩42,620 | ₩41,403 | ₩41,884 | +0.16% | 47.3만 |
|---|
| 2026.07.22 | ₩42,580 | ₩43,863 | ₩42,339 | ₩42,914 | +0.79% | 102.8만 |
|---|
| 2026.07.21 | ₩41,109 | ₩42,112 | ₩39,731 | ₩41,791 | +1.66% | 77.3만 |
|---|
| 2026.07.20 | ₩40,707 | ₩40,868 | ₩39,317 | ₩40,199 | -1.25% | 108.1만 |
|---|
| 2026.07.17 | ₩39,464 | ₩40,774 | ₩39,116 | ₩40,440 | +2.47% | 191.7만 |
|---|
| 2026.07.16 | ₩40,881 | ₩40,881 | ₩39,357 | ₩40,346 | -1.31% | 92.3만 |
|---|
| 2026.07.15 | ₩41,269 | ₩41,951 | ₩40,253 | ₩41,068 | -0.49% | 95.7만 |
|---|
| 2026.07.14 | ₩41,603 | ₩42,165 | ₩40,895 | ₩41,496 | -0.26% | 93.8만 |
|---|
| 2026.07.13 | ₩39,477 | ₩40,239 | ₩39,210 | ₩39,878 | +1.02% | 104만 |
|---|
| 2026.07.10 | ₩39,223 | ₩40,574 | ₩39,129 | ₩40,119 | +2.28% | 45.2만 |
|---|
| 2026.07.09 | ₩38,528 | ₩39,852 | ₩38,167 | ₩39,517 | +2.57% | 69.9만 |
|---|
| 2026.07.08 | ₩37,605 | ₩38,233 | ₩36,522 | ₩37,926 | +0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩40,052 | ₩40,092 | ₩38,180 | ₩38,661 | -3.47% | 65만 |
|---|
| 2026.07.06 | ₩40,346 | ₩40,721 | ₩39,638 | ₩40,066 | -0.70% | 58.4만 |
|---|
| 2026.07.02 | ₩40,159 | ₩41,122 | ₩39,223 | ₩39,745 | -1.03% | 124.9만 |
|---|
| 2026.07.01 | ₩38,808 | ₩39,584 | ₩38,407 | ₩39,049 | +0.62% | 194.5만 |
|---|
| 2026.06.30 | ₩38,635 | ₩39,531 | ₩38,046 | ₩39,170 | +1.38% | 96.2만 |
|---|
| 2026.06.29 | ₩40,066 | ₩40,066 | ₩38,140 | ₩38,220 | -4.61% | 64.7만 |
|---|
| 2026.06.26 | ₩41,068 | ₩42,580 | ₩40,320 | ₩40,681 | -0.94% | 75.9만 |
|---|
| 2026.06.25 | ₩40,721 | ₩41,777 | ₩39,838 | ₩41,028 | +0.76% | 164만 |
|---|
| 2026.06.24 | ₩40,012 | ₩40,828 | ₩39,330 | ₩39,785 | -0.57% | 117.3만 |
|---|
| 2026.06.23 | ₩41,296 | ₩42,259 | ₩40,961 | ₩41,456 | +0.39% | 117.5만 |
|---|
| 2026.06.22 | ₩42,794 | ₩43,850 | ₩42,473 | ₩43,342 | +1.28% | 45.5만 |
|---|
| 2026.06.18 | ₩46,137 | ₩46,872 | ₩42,967 | ₩43,569 | -5.57% | 527.3만 |
|---|
| 2026.06.17 | ₩47,862 | ₩49,239 | ₩45,655 | ₩45,789 | -4.33% | 221.4만 |
|---|
| 2026.06.16 | ₩46,926 | ₩48,263 | ₩46,311 | ₩48,089 | +2.48% | 139.5만 |
|---|
| 2026.06.15 | ₩47,220 | ₩47,742 | ₩45,629 | ₩46,618 | -1.27% | 145.4만 |
|---|
| 2026.06.12 | ₩44,532 | ₩45,441 | ₩43,797 | ₩44,693 | +0.36% | 72.7만 |
|---|
| 2026.06.11 | ₩41,135 | ₩44,011 | ₩40,935 | ₩43,810 | +6.50% | 110.4만 |
|---|
| 2026.06.10 | ₩41,028 | ₩41,282 | ₩39,852 | ₩41,028 | 0.00% | 193.3만 |
|---|
| 2026.06.09 | ₩42,178 | ₩44,599 | ₩40,480 | ₩41,443 | -1.74% | 156.1만 |
|---|
| 2026.06.08 | ₩40,788 | ₩40,908 | ₩39,103 | ₩40,427 | -0.89% | 171.1만 |
|---|
| 2026.06.05 | ₩44,265 | ₩44,693 | ₩40,333 | ₩40,467 | -8.58% | 101.4만 |
|---|
| 2026.06.04 | ₩45,602 | ₩46,926 | ₩45,348 | ₩45,829 | +0.50% | 150.6만 |
|---|
| 2026.06.03 | ₩45,669 | ₩46,137 | ₩44,773 | ₩45,281 | -0.85% | 81.3만 |
|---|
| 2026.06.02 | ₩47,207 | ₩47,942 | ₩46,057 | ₩46,525 | -1.44% | 121.4만 |
|---|
| 2026.06.01 | ₩47,942 | ₩48,370 | ₩46,217 | ₩47,006 | -1.95% | 128.5만 |
|---|
| 2026.05.29 | ₩46,846 | ₩49,734 | ₩46,672 | ₩49,333 | +5.31% | 228.9만 |
|---|
| 2026.05.28 | ₩45,749 | ₩47,608 | ₩45,187 | ₩46,819 | +2.34% | 59.7만 |
|---|
| 2026.05.27 | ₩45,789 | ₩46,765 | ₩45,482 | ₩46,311 | +1.14% | 53.3만 |
|---|
| 2026.05.26 | ₩45,990 | ₩47,247 | ₩45,348 | ₩46,926 | +2.04% | 76.9만 |
|---|
| 2026.05.22 | ₩45,121 | ₩45,869 | ₩44,064 | ₩44,746 | -0.83% | 82.3만 |
|---|
| 2026.05.21 | ₩44,800 | ₩46,257 | ₩44,291 | ₩45,080 | +0.63% | 67.5만 |
|---|
| 2026.05.20 | ₩44,572 | ₩45,589 | ₩43,743 | ₩45,321 | +1.68% | 99.1만 |
|---|
| 2026.05.19 | ₩44,519 | ₩44,706 | ₩42,954 | ₩43,957 | -1.26% | 100.8만 |
|---|
| 2026.05.18 | ₩46,137 | ₩46,645 | ₩45,334 | ₩45,482 | -1.42% | 66.2만 |
|---|
| 2026.05.15 | ₩47,608 | ₩47,648 | ₩45,468 | ₩45,856 | -3.68% | 213.5만 |
|---|
| 2026.05.14 | ₩50,938 | ₩51,486 | ₩49,293 | ₩49,681 | -2.47% | 141.8만 |
|---|
| 2026.05.13 | ₩50,523 | ₩51,687 | ₩50,095 | ₩51,446 | +1.83% | 78.6만 |
|---|
| 2026.05.12 | ₩49,293 | ₩51,071 | ₩48,664 | ₩50,938 | +3.34% | 158.4만 |
|---|
| 2026.05.11 | ₩47,956 | ₩50,630 | ₩47,942 | ₩50,483 | +5.27% | 117.4만 |
|---|
| 2026.05.08 | ₩46,284 | ₩47,795 | ₩45,816 | ₩47,287 | +2.17% | 77.4만 |
|---|
| 2026.05.07 | ₩46,538 | ₩47,835 | ₩45,294 | ₩45,375 | -2.50% | 208만 |
|---|
| 2026.05.06 | ₩44,519 | ₩46,043 | ₩44,278 | ₩45,535 | +2.28% | 112.6만 |
|---|
| 2026.05.05 | ₩43,008 | ₩43,823 | ₩42,352 | ₩42,767 | -0.56% | 114.4만 |
|---|
| 2026.05.04 | ₩43,048 | ₩43,181 | ₩41,844 | ₩42,165 | -2.05% | 52.9만 |
|---|
| 2026.05.01 | ₩43,074 | ₩43,783 | ₩42,232 | ₩43,382 | +0.71% | 73.1만 |
|---|
| 2026.04.30 | ₩41,710 | ₩43,770 | ₩40,627 | ₩43,583 | +4.49% | 323.4만 |
|---|
| 2026.04.29 | ₩41,002 | ₩41,082 | ₩39,959 | ₩40,146 | -2.09% | 178.3만 |
|---|
| 2026.04.28 | ₩42,927 | ₩43,770 | ₩40,734 | ₩41,590 | -3.12% | 244.5만 |
|---|
| 2026.04.27 | ₩44,131 | ₩44,880 | ₩42,994 | ₩43,516 | -1.39% | 175.6만 |
|---|
| 2026.04.24 | ₩43,128 | ₩43,810 | ₩41,871 | ₩43,810 | +1.58% | 147만 |
|---|
| 2026.04.23 | ₩41,603 | ₩42,740 | ₩41,336 | ₩42,740 | +2.73% | 189만 |
|---|
| 2026.04.22 | ₩43,275 | ₩43,596 | ₩42,392 | ₩42,553 | -1.67% | 148.3만 |
|---|
| 2026.04.21 | ₩45,161 | ₩45,415 | ₩42,312 | ₩42,473 | -5.95% | 196.3만 |
|---|
| 2026.04.20 | ₩47,140 | ₩47,247 | ₩46,123 | ₩46,912 | -0.48% | 125.8만 |
|---|
| 2026.04.17 | ₩49,413 | ₩50,389 | ₩47,661 | ₩47,795 | -3.27% | 168.2만 |
|---|
| 2026.04.16 | ₩47,675 | ₩48,852 | ₩47,635 | ₩48,384 | +1.49% | 96.8만 |
|---|
| 2026.04.15 | ₩49,694 | ₩49,988 | ₩46,806 | ₩47,287 | -4.84% | 189.4만 |
|---|
| 2026.04.14 | ₩50,978 | ₩52,235 | ₩49,948 | ₩50,175 | -1.57% | 123.8만 |
|---|
| 2026.04.13 | ₩49,600 | ₩50,697 | ₩49,079 | ₩50,617 | +2.05% | 112.8만 |
|---|
| 2026.04.10 | ₩51,941 | ₩52,529 | ₩49,667 | ₩50,510 | -2.75% | 118.6만 |
|---|
| 2026.04.09 | ₩51,446 | ₩52,141 | ₩49,654 | ₩51,392 | -0.10% | 95.6만 |
|---|
| 2026.04.08 | ₩51,125 | ₩51,125 | ₩49,614 | ₩50,911 | -0.42% | 163.9만 |
|---|
| 2026.04.07 | ₩48,517 | ₩48,517 | ₩46,418 | ₩48,397 | -0.25% | 81만 |
|---|
| 2026.04.06 | ₩48,704 | ₩49,427 | ₩47,661 | ₩48,504 | -0.41% | 52.6만 |
|---|
| 2026.04.02 | ₩47,340 | ₩49,895 | ₩46,645 | ₩48,691 | +2.85% | 88만 |
|---|
| 2026.04.01 | ₩49,360 | ₩50,938 | ₩48,450 | ₩49,721 | +0.73% | 99.7만 |
|---|
| 2026.03.31 | ₩46,578 | ₩48,330 | ₩46,177 | ₩48,196 | +3.47% | 127.4만 |
|---|
| 2026.03.30 | ₩45,736 | ₩46,016 | ₩44,104 | ₩45,415 | -0.70% | 162.8만 |
|---|
| 2026.03.27 | ₩43,248 | ₩46,110 | ₩42,874 | ₩44,840 | +3.68% | 209.5만 |
|---|
| 2026.03.26 | ₩42,392 | ₩43,863 | ₩42,205 | ₩43,409 | +2.40% | 285.2만 |
|---|
| 2026.03.25 | ₩44,933 | ₩45,281 | ₩43,837 | ₩44,131 | -1.79% | 136만 |
|---|
| 2026.03.24 | ₩41,884 | ₩43,181 | ₩41,015 | ₩42,994 | +2.65% | 68.5만 |
|---|
| 2026.03.23 | ₩40,935 | ₩43,863 | ₩40,534 | ₩42,419 | +3.63% | 127.9만 |
|---|
| 2026.03.20 | ₩42,646 | ₩42,660 | ₩40,119 | ₩40,507 | -5.02% | 539.2만 |
|---|
| 2026.03.19 | ₩41,991 | ₩43,074 | ₩40,895 | ₩42,646 | +1.56% | 285.5만 |
|---|
| 2026.03.18 | ₩46,658 | ₩47,514 | ₩45,161 | ₩45,548 | -2.38% | 243.6만 |
|---|
| 2026.03.17 | ₩48,584 | ₩49,025 | ₩47,849 | ₩48,464 | -0.25% | 73.9만 |
|---|
| 2026.03.16 | ₩47,340 | ₩48,945 | ₩46,779 | ₩48,263 | +1.95% | 103.1만 |
|---|
| 2026.03.13 | ₩48,985 | ₩49,012 | ₩46,725 | ₩47,153 | -3.74% | 291.7만 |
|---|
| 2026.03.12 | ₩50,858 | ₩51,272 | ₩48,638 | ₩49,173 | -3.31% | 102.4만 |
|---|
| 2026.03.11 | ₩50,965 | ₩51,499 | ₩49,253 | ₩51,352 | +0.76% | 102.4만 |
|---|
| 2026.03.10 | ₩51,125 | ₩53,104 | ₩50,430 | ₩52,021 | +1.75% | 104.7만 |
|---|
| 2026.03.09 | ₩48,597 | ₩50,269 | ₩47,581 | ₩50,162 | +3.22% | 168.2만 |
|---|
| 2026.03.06 | ₩48,731 | ₩50,456 | ₩47,381 | ₩49,520 | +1.62% | 129.1만 |
|---|
| 2026.03.05 | ₩51,446 | ₩51,580 | ₩48,357 | ₩49,828 | -3.15% | 130.5만 |
|---|
| 2026.03.04 | ₩52,917 | ₩52,944 | ₩50,817 | ₩52,609 | -0.58% | 161.1만 |
|---|
| 2026.03.03 | ₩53,345 | ₩53,358 | ₩49,681 | ₩51,860 | -2.78% | 261.6만 |
|---|
| 2026.03.02 | ₩58,788 | ₩58,868 | ₩55,083 | ₩57,263 | -2.59% | 245만 |
|---|
| 2026.02.27 | ₩56,434 | ₩59,737 | ₩56,327 | ₩58,400 | +3.48% | 306.4만 |
|---|
| 2026.02.26 | ₩52,596 | ₩55,150 | ₩52,315 | ₩55,003 | +4.58% | 198.7만 |
|---|
| 2026.02.25 | ₩52,930 | ₩55,097 | ₩52,288 | ₩53,505 | +1.09% | 195.8만 |
|---|
| 2026.02.24 | ₩50,282 | ₩52,756 | ₩50,282 | ₩52,008 | +3.43% | 121.5만 |
|---|
| 2026.02.23 | ₩52,315 | ₩52,315 | ₩50,550 | ₩51,673 | -1.23% | 105.2만 |
|---|
| 2026.02.20 | ₩50,496 | ₩52,074 | ₩50,323 | ₩51,366 | +1.72% | 244.2만 |
|---|
| 2026.02.19 | ₩49,881 | ₩51,780 | ₩49,480 | ₩51,165 | +2.57% | 65.5만 |
|---|
| 2026.02.18 | ₩51,138 | ₩52,556 | ₩50,336 | ₩50,537 | -1.18% | 143.9만 |
|---|
| 2026.02.17 | ₩48,745 | ₩50,724 | ₩47,434 | ₩49,935 | +2.44% | 147.3만 |
|---|
| 2026.02.13 | ₩50,697 | ₩51,647 | ₩49,587 | ₩50,764 | +0.13% | 87.9만 |
|---|
| 2026.02.12 | ₩53,545 | ₩53,866 | ₩50,122 | ₩50,202 | -6.24% | 102.9만 |
|---|
| 2026.02.11 | ₩54,201 | ₩54,441 | ₩52,034 | ₩54,134 | -0.12% | 135.8만 |
|---|
| 2026.02.10 | ₩51,820 | ₩52,583 | ₩51,299 | ₩52,168 | +0.67% | 90.6만 |
|---|
| 2026.02.09 | ₩50,349 | ₩52,690 | ₩50,349 | ₩52,315 | +3.90% | 138.6만 |
|---|
| 2026.02.06 | ₩47,835 | ₩50,443 | ₩47,661 | ₩49,413 | +3.30% | 138.1만 |
|---|
| 2026.02.05 | ₩46,204 | ₩47,381 | ₩45,776 | ₩46,806 | +1.30% | 163만 |
|---|
| 2026.02.04 | ₩49,855 | ₩49,855 | ₩47,006 | ₩48,878 | -1.96% | 145.1만 |
|---|
| 2026.02.03 | ₩48,771 | ₩49,534 | ₩47,073 | ₩48,932 | +0.33% | 225.7만 |
|---|
| 2026.02.02 | ₩45,187 | ₩46,618 | ₩43,850 | ₩45,548 | +0.80% | 180.9만 |
|---|
| 2026.01.30 | ₩47,942 | ₩49,146 | ₩44,706 | ₩45,816 | -4.44% | 362.8만 |
|---|
| 2026.01.29 | ₩54,936 | ₩54,990 | ₩50,002 | ₩51,526 | -6.21% | 227.4만 |
|---|
| 2026.01.28 | ₩52,529 | ₩53,305 | ₩50,737 | ₩52,168 | -0.69% | 186.9만 |
|---|
| 2026.01.27 | ₩52,248 | ₩52,730 | ₩49,975 | ₩51,045 | -2.30% | 242.9만 |
|---|
| 2026.01.26 | ₩52,676 | ₩55,217 | ₩51,887 | ₩52,342 | -0.63% | 222.2만 |
|---|
| 2026.01.23 | ₩49,654 | ₩50,149 | ₩49,199 | ₩49,614 | -0.08% | 146.5만 |
|---|
| 2026.01.22 | ₩49,440 | ₩50,095 | ₩48,811 | ₩48,825 | -1.24% | 156.7만 |
|---|
| 2026.01.21 | ₩51,312 | ₩51,860 | ₩48,985 | ₩49,520 | -3.49% | 266.1만 |
|---|
| 2026.01.20 | ₩48,103 | ₩50,282 | ₩47,635 | ₩50,269 | +4.50% | 256만 |
|---|
| 2026.01.16 | ₩46,030 | ₩46,819 | ₩44,947 | ₩46,378 | +0.76% | 91.2만 |
|---|
| 2026.01.15 | ₩44,933 | ₩46,819 | ₩44,933 | ₩46,672 | +3.87% | 78.1만 |
|---|
| 2026.01.14 | ₩47,060 | ₩47,220 | ₩44,679 | ₩45,468 | -3.38% | 113.5만 |
|---|
| 2026.01.13 | ₩46,485 | ₩47,381 | ₩45,655 | ₩45,923 | -1.21% | 170만 |
|---|
| 2026.01.12 | ₩44,786 | ₩46,150 | ₩44,465 | ₩46,016 | +2.75% | 130.8만 |
|---|
| 2026.01.09 | ₩42,125 | ₩43,088 | ₩41,684 | ₩43,061 | +2.22% | 78.7만 |
|---|
| 2026.01.08 | ₩40,119 | ₩41,817 | ₩39,959 | ₩41,737 | +4.03% | 106.9만 |
|---|
| 2026.01.07 | ₩39,317 | ₩41,109 | ₩39,022 | ₩41,109 | +4.56% | 174.3만 |
|---|
| 2026.01.06 | ₩39,932 | ₩40,694 | ₩39,584 | ₩40,306 | +0.94% | 259.4만 |
|---|
| 2026.01.05 | ₩39,277 | ₩40,346 | ₩39,129 | ₩39,490 | +0.54% | 275.8만 |
|---|
| 2026.01.02 | ₩37,953 | ₩38,528 | ₩37,043 | ₩38,233 | +0.74% | 122.5만 |
|---|
| 2025.12.31 | ₩37,725 | ₩38,474 | ₩36,883 | ₩37,217 | -1.35% | 386.7만 |
|---|
| 2025.12.30 | ₩38,233 | ₩38,715 | ₩37,618 | ₩38,113 | -0.31% | 84.5만 |
|---|
| 2025.12.29 | ₩38,006 | ₩38,180 | ₩37,177 | ₩37,578 | -1.13% | 141.7만 |
|---|
| 2025.12.26 | ₩40,119 | ₩40,213 | ₩39,370 | ₩39,517 | -1.50% | 139.2만 |
|---|
| 2025.12.24 | ₩39,945 | ₩39,945 | ₩39,036 | ₩39,464 | -1.21% | 33.5만 |
|---|
| 2025.12.23 | ₩39,383 | ₩39,745 | ₩38,942 | ₩39,704 | +0.81% | 287.8만 |
|---|
| 2025.12.22 | ₩39,116 | ₩39,959 | ₩38,447 | ₩38,942 | -0.44% | 145만 |
|---|
| 2025.12.19 | ₩37,324 | ₩38,434 | ₩37,324 | ₩37,912 | +1.58% | 708.9만 |
|---|
| 2025.12.18 | ₩37,444 | ₩38,354 | ₩37,057 | ₩37,779 | +0.89% | 157.8만 |
|---|
| 2025.12.17 | ₩38,100 | ₩38,447 | ₩37,404 | ₩37,592 | -1.33% | 133.3만 |
|---|
| 2025.12.16 | ₩37,458 | ₩38,621 | ₩36,976 | ₩37,592 | +0.36% | 145만 |
|---|
| 2025.12.15 | ₩38,327 | ₩38,635 | ₩36,495 | ₩37,057 | -3.31% | 151.5만 |
|---|
| 2025.12.12 | ₩38,394 | ₩38,514 | ₩36,923 | ₩37,658 | -1.92% | 176.1만 |
|---|
| 2025.12.11 | ₩36,602 | ₩37,645 | ₩35,947 | ₩37,150 | +1.50% | 317.3만 |
|---|
| 2025.12.10 | ₩35,184 | ₩36,161 | ₩34,877 | ₩35,880 | +1.98% | 134.4만 |
|---|
| 2025.12.09 | ₩33,259 | ₩35,666 | ₩33,259 | ₩35,372 | +6.35% | 134.5만 |
|---|
| 2025.12.08 | ₩33,633 | ₩33,807 | ₩32,938 | ₩33,272 | -1.07% | 97.6만 |
|---|
| 2025.12.05 | ₩34,222 | ₩34,703 | ₩33,285 | ₩33,767 | -1.33% | 84.6만 |
|---|
| 2025.12.04 | ₩33,352 | ₩34,021 | ₩33,192 | ₩33,847 | +1.48% | 50.9만 |
|---|
| 2025.12.03 | ₩33,967 | ₩34,369 | ₩33,566 | ₩33,700 | -0.79% | 142.7만 |
|---|
| 2025.12.02 | ₩33,580 | ₩33,847 | ₩32,323 | ₩33,473 | -0.32% | 90.4만 |
|---|
| 2025.12.01 | ₩33,901 | ₩34,235 | ₩33,192 | ₩33,727 | -0.51% | 174.1만 |
|---|
| 2025.11.28 | ₩32,938 | ₩33,392 | ₩32,684 | ₩33,138 | +0.61% | 139만 |
|---|
| 2025.11.26 | ₩31,828 | ₩32,496 | ₩31,320 | ₩32,470 | +2.02% | 119만 |
|---|
| 2025.11.25 | ₩31,734 | ₩31,935 | ₩31,119 | ₩31,266 | -1.47% | 123.5만 |
|---|
| 2025.11.24 | ₩30,945 | ₩31,774 | ₩30,892 | ₩31,587 | +2.07% | 264.9만 |
|---|
| 2025.11.21 | ₩30,370 | ₩31,320 | ₩29,996 | ₩30,785 | +1.37% | 82.2만 |
|---|
| 2025.11.20 | ₩32,309 | ₩32,831 | ₩30,036 | ₩30,464 | -5.71% | 188.1만 |
|---|
| 2025.11.19 | ₩31,440 | ₩32,416 | ₩31,333 | ₩32,028 | +1.87% | 143.1만 |
|---|
| 2025.11.18 | ₩30,798 | ₩31,467 | ₩29,996 | ₩30,865 | +0.22% | 92.3만 |
|---|
| 2025.11.17 | ₩31,627 | ₩31,734 | ₩30,504 | ₩30,811 | -2.58% | 75.2만 |
|---|
| 2025.11.14 | ₩30,424 | ₩32,015 | ₩30,223 | ₩31,507 | +3.56% | 173.7만 |
|---|
| 2025.11.13 | ₩31,868 | ₩31,868 | ₩30,918 | ₩31,560 | -0.97% | 257.3만 |
|---|
| 2025.11.12 | ₩31,654 | ₩32,082 | ₩31,306 | ₩31,440 | -0.68% | 196.2만 |
|---|
| 2025.11.11 | ₩31,453 | ₩31,721 | ₩30,878 | ₩31,266 | -0.60% | 197.9만 |
|---|
| 2025.11.10 | ₩31,065 | ₩31,560 | ₩30,357 | ₩31,213 | +0.47% | 139.3만 |
|---|
| 2025.11.07 | ₩29,180 | ₩30,076 | ₩28,993 | ₩29,915 | +2.52% | 59.2만 |
|---|
| 2025.11.06 | ₩29,447 | ₩30,571 | ₩29,006 | ₩29,019 | -1.45% | 72.4만 |
|---|
| 2025.11.05 | ₩28,993 | ₩29,394 | ₩28,431 | ₩28,993 | 0.00% | 80.6만 |
|---|
| 2025.11.04 | ₩28,551 | ₩28,953 | ₩28,137 | ₩28,297 | -0.89% | 86.1만 |
|---|
| 2025.11.03 | ₩30,571 | ₩30,865 | ₩29,233 | ₩29,314 | -4.11% | 90.9만 |
|---|
| 2025.10.31 | ₩30,624 | ₩31,734 | ₩29,621 | ₩30,450 | -0.57% | 287.8만 |
|---|
| 2025.10.30 | ₩29,608 | ₩30,758 | ₩29,487 | ₩30,397 | +2.66% | 97.8만 |
|---|
| 2025.10.29 | ₩30,638 | ₩30,638 | ₩29,568 | ₩29,768 | -2.84% | 85.6만 |
|---|
| 2025.10.28 | ₩28,364 | ₩29,661 | ₩28,083 | ₩29,568 | +4.24% | 115.2만 |
|---|
| 2025.10.27 | ₩29,528 | ₩29,782 | ₩28,097 | ₩28,752 | -2.63% | 163.3만 |
|---|
| 2025.10.24 | ₩30,063 | ₩30,785 | ₩29,715 | ₩30,049 | -0.04% | 140.7만 |
|---|
| 2025.10.23 | ₩30,985 | ₩31,119 | ₩30,210 | ₩30,638 | -1.12% | 143.2만 |
|---|
| 2025.10.22 | ₩29,581 | ₩30,718 | ₩29,554 | ₩30,624 | +3.53% | 198.6만 |
|---|
| 2025.10.21 | ₩31,921 | ₩32,189 | ₩29,782 | ₩30,704 | -3.81% | 225.4만 |
|---|
| 2025.10.20 | ₩35,171 | ₩35,278 | ₩33,807 | ₩34,302 | -2.47% | 157.2만 |
|---|
| 2025.10.17 | ₩34,636 | ₩35,104 | ₩33,834 | ₩34,195 | -1.27% | 263.6만 |
|---|
| 2025.10.16 | ₩34,636 | ₩36,067 | ₩34,435 | ₩35,786 | +3.32% | 269.9만 |
|---|
| 2025.10.15 | ₩34,422 | ₩35,505 | ₩34,048 | ₩34,155 | -0.78% | 225.7만 |
|---|
| 2025.10.14 | ₩33,660 | ₩33,981 | ₩33,366 | ₩33,807 | +0.44% | 91만 |
|---|
| 2025.10.13 | ₩33,994 | ₩34,556 | ₩33,553 | ₩34,288 | +0.87% | 75.6만 |
|---|
| 2025.10.10 | ₩33,566 | ₩33,566 | ₩32,430 | ₩32,884 | -2.03% | 146.6만 |
|---|