시장 데이터를 불러오는 중
전체 종목
브런스윅 과거 주가
Brunswick Corporation Common Stock · BC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brunswick Corporation Common Stock · BC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,416 | ₩83,590 | ₩82,277 | ₩82,384 | -1.24% | 55.5만 |
| 2026.10.08 | ₩83,952 | ₩84,863 | ₩82,652 | ₩83,550 | -0.48% | 86.2만 |
| 2026.10.07 | ₩85,788 | ₩86,324 | ₩84,528 | ₩84,904 | -1.03% | 64.1만 |
| 2026.10.06 | ₩87,356 | ₩88,723 | ₩86,619 | ₩87,075 | -0.32% | 57.8만 |
| 2026.10.05 | ₩88,388 | ₩88,388 | ₩86,043 | ₩86,873 | -1.71% | 80.1만 |
| 2026.10.02 | ₩87,503 | ₩89,098 | ₩87,128 | ₩87,678 | +0.20% | 74.9만 |
| 2026.10.01 | ₩85,761 | ₩86,565 | ₩83,992 | ₩86,056 | +0.34% | 83.9만 |
| 2026.09.30 | ₩87,275 | ₩88,026 | ₩85,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,083 |
| -1.37% |
| 74.3만 |
| 2026.09.29 | ₩88,991 | ₩88,991 | ₩86,780 | ₩87,141 | -2.08% | 70.5만 |
|---|
| 2026.09.28 | ₩89,312 | ₩89,942 | ₩87,611 | ₩88,616 | -0.78% | 80.5만 |
|---|
| 2026.09.25 | ₩88,924 | ₩90,518 | ₩88,200 | ₩90,036 | +1.25% | 72.1만 |
|---|
| 2026.09.24 | ₩87,972 | ₩90,277 | ₩87,477 | ₩88,656 | +0.78% | 83.8만 |
|---|
| 2026.09.23 | ₩88,281 | ₩90,411 | ₩87,235 | ₩88,750 | +0.53% | 88.7만 |
|---|
| 2026.09.22 | ₩90,947 | ₩92,341 | ₩88,281 | ₩89,232 | -1.89% | 95.3만 |
|---|
| 2026.09.21 | ₩87,745 | ₩90,036 | ₩87,611 | ₩88,441 | +0.79% | 106.1만 |
|---|
| 2026.09.18 | ₩90,518 | ₩91,336 | ₩89,379 | ₩90,518 | 0.00% | 110.4만 |
|---|
| 2026.09.17 | ₩92,756 | ₩92,850 | ₩90,827 | ₩90,894 | -2.01% | 67.3만 |
|---|
| 2026.09.16 | ₩92,756 | ₩93,976 | ₩89,862 | ₩90,746 | -2.17% | 85.2만 |
|---|
| 2026.09.15 | ₩93,198 | ₩94,806 | ₩91,604 | ₩92,193 | -1.08% | 86.4만 |
|---|
| 2026.09.14 | ₩93,574 | ₩94,927 | ₩93,212 | ₩93,989 | +0.44% | 68.2만 |
|---|
| 2026.09.11 | ₩92,930 | ₩96,401 | ₩92,930 | ₩94,766 | +1.98% | 81만 |
|---|
| 2026.09.10 | ₩94,485 | ₩95,409 | ₩92,796 | ₩93,641 | -0.89% | 83만 |
|---|
| 2026.09.09 | ₩95,597 | ₩97,781 | ₩94,632 | ₩95,048 | -0.57% | 70만 |
|---|
| 2026.09.08 | ₩99,604 | ₩99,925 | ₩95,878 | ₩96,414 | -3.20% | 70.9만 |
|---|
| 2026.09.04 | ₩96,267 | ₩100,368 | ₩95,932 | ₩99,738 | +3.61% | 64.9만 |
|---|
| 2026.09.03 | ₩99,456 | ₩101,078 | ₩96,160 | ₩97,500 | -1.97% | 82.3만 |
|---|
| 2026.09.02 | ₩99,135 | ₩101,694 | ₩98,197 | ₩99,764 | +0.64% | 59.2만 |
|---|
| 2026.09.01 | ₩100,234 | ₩100,863 | ₩97,821 | ₩98,317 | -1.91% | 70.4만 |
|---|
| 2026.08.31 | ₩102,525 | ₩103,771 | ₩100,542 | ₩101,708 | -0.80% | 105.2만 |
|---|
| 2026.08.28 | ₩104,535 | ₩105,299 | ₩102,579 | ₩102,699 | -1.76% | 69.4만 |
|---|
| 2026.08.27 | ₩106,424 | ₩107,965 | ₩103,905 | ₩103,986 | -2.29% | 81.6만 |
|---|
| 2026.08.26 | ₩107,952 | ₩108,676 | ₩106,746 | ₩106,759 | -1.10% | 64.7만 |
|---|
| 2026.08.25 | ₩110,056 | ₩110,377 | ₩106,666 | ₩107,644 | -2.19% | 46.2만 |
|---|
| 2026.08.24 | ₩108,274 | ₩110,485 | ₩107,858 | ₩108,877 | +0.56% | 55.3만 |
|---|
| 2026.08.21 | ₩110,163 | ₩110,967 | ₩108,233 | ₩108,314 | -1.68% | 57.9만 |
|---|
| 2026.08.20 | ₩107,228 | ₩108,810 | ₩106,022 | ₩108,622 | +1.30% | 52.4만 |
|---|
| 2026.08.19 | ₩110,190 | ₩112,387 | ₩108,796 | ₩109,359 | -0.75% | 67.8만 |
|---|
| 2026.08.18 | ₩107,965 | ₩110,645 | ₩107,965 | ₩108,555 | +0.55% | 89.2만 |
|---|
| 2026.08.17 | ₩109,279 | ₩111,838 | ₩108,354 | ₩110,284 | +0.92% | 76.8만 |
|---|
| 2026.08.14 | ₩108,635 | ₩110,860 | ₩108,367 | ₩110,779 | +1.97% | 46.4만 |
|---|
| 2026.08.13 | ₩107,818 | ₩110,069 | ₩105,473 | ₩109,346 | +1.42% | 68.1만 |
|---|
| 2026.08.12 | ₩110,150 | ₩110,150 | ₩104,910 | ₩107,644 | -2.27% | 67만 |
|---|
| 2026.08.11 | ₩107,282 | ₩109,882 | ₩107,228 | ₩109,091 | +1.69% | 67.1만 |
|---|
| 2026.08.10 | ₩108,501 | ₩109,359 | ₩106,987 | ₩107,778 | -0.67% | 73.2만 |
|---|
| 2026.08.07 | ₩108,461 | ₩110,605 | ₩107,979 | ₩109,279 | +0.75% | 48.8만 |
|---|
| 2026.08.06 | ₩111,744 | ₩112,964 | ₩108,126 | ₩108,877 | -2.57% | 48.3만 |
|---|
| 2026.08.05 | ₩110,230 | ₩113,473 | ₩110,230 | ₩111,999 | +1.60% | 65.1만 |
|---|
| 2026.08.04 | ₩107,563 | ₩112,414 | ₩106,344 | ₩111,583 | +3.74% | 68.2만 |
|---|
| 2026.08.03 | ₩106,719 | ₩109,118 | ₩104,857 | ₩106,384 | -0.31% | 61.6만 |
|---|
| 2026.07.31 | ₩108,341 | ₩108,341 | ₩103,450 | ₩105,862 | -2.29% | 116.1만 |
|---|
| 2026.07.30 | ₩109,547 | ₩112,937 | ₩106,143 | ₩106,867 | -2.45% | 130.7만 |
|---|
| 2026.07.29 | ₩110,016 | ₩110,820 | ₩106,880 | ₩107,818 | -2.00% | 103.2만 |
|---|
| 2026.07.28 | ₩108,689 | ₩112,012 | ₩106,987 | ₩109,895 | +1.11% | 83.8만 |
|---|
| 2026.07.27 | ₩107,738 | ₩110,310 | ₩107,336 | ₩108,073 | +0.31% | 55.3만 |
|---|
| 2026.07.24 | ₩106,974 | ₩108,702 | ₩106,371 | ₩107,094 | +0.11% | 51.1만 |
|---|
| 2026.07.23 | ₩108,287 | ₩108,501 | ₩105,661 | ₩106,612 | -1.55% | 105.9만 |
|---|
| 2026.07.22 | ₩107,711 | ₩110,284 | ₩107,711 | ₩109,989 | +2.11% | 83.4만 |
|---|
| 2026.07.21 | ₩108,207 | ₩109,225 | ₩106,250 | ₩107,992 | -0.20% | 75.2만 |
|---|
| 2026.07.20 | ₩109,037 | ₩109,841 | ₩105,084 | ₩106,036 | -2.75% | 54.7만 |
|---|
| 2026.07.17 | ₩108,729 | ₩112,374 | ₩107,255 | ₩107,805 | -0.85% | 85만 |
|---|
| 2026.07.16 | ₩106,170 | ₩111,329 | ₩106,170 | ₩109,841 | +3.46% | 58.8만 |
|---|
| 2026.07.15 | ₩104,468 | ₩107,309 | ₩103,945 | ₩105,862 | +1.33% | 64.5만 |
|---|
| 2026.07.14 | ₩104,254 | ₩104,803 | ₩101,748 | ₩103,852 | -0.39% | 41.7만 |
|---|
| 2026.07.13 | ₩104,629 | ₩105,808 | ₩102,565 | ₩103,115 | -1.45% | 42.3만 |
|---|
| 2026.07.10 | ₩104,347 | ₩106,505 | ₩104,254 | ₩104,388 | +0.04% | 49.1만 |
|---|
| 2026.07.09 | ₩101,708 | ₩106,290 | ₩101,708 | ₩104,508 | +2.75% | 67.7만 |
|---|
| 2026.07.08 | ₩101,681 | ₩102,525 | ₩100,542 | ₩100,890 | -0.78% | 68.9만 |
|---|
| 2026.07.07 | ₩106,022 | ₩106,478 | ₩102,927 | ₩103,624 | -2.26% | 63.3만 |
|---|
| 2026.07.06 | ₩106,733 | ₩107,295 | ₩104,830 | ₩106,223 | -0.48% | 43.2만 |
|---|
| 2026.07.02 | ₩109,922 | ₩111,195 | ₩104,749 | ₩105,982 | -3.58% | 64.4만 |
|---|
| 2026.07.01 | ₩111,798 | ₩112,964 | ₩109,279 | ₩109,319 | -2.22% | 55.6만 |
|---|
| 2026.06.30 | ₩114,304 | ₩114,357 | ₩111,717 | ₩112,883 | -1.24% | 76.7만 |
|---|
| 2026.06.29 | ₩115,483 | ₩115,965 | ₩113,687 | ₩114,853 | -0.55% | 85.5만 |
|---|
| 2026.06.26 | ₩116,917 | ₩117,547 | ₩114,585 | ₩116,689 | -0.19% | 111.4만 |
|---|
| 2026.06.25 | ₩115,255 | ₩118,712 | ₩115,255 | ₩117,868 | +2.27% | 59.7만 |
|---|
| 2026.06.24 | ₩110,136 | ₩114,304 | ₩110,016 | ₩113,701 | +3.24% | 95만 |
|---|
| 2026.06.23 | ₩107,979 | ₩110,270 | ₩107,617 | ₩108,863 | +0.82% | 73만 |
|---|
| 2026.06.22 | ₩111,597 | ₩112,026 | ₩108,689 | ₩109,238 | -2.11% | 82.3만 |
|---|
| 2026.06.18 | ₩109,426 | ₩113,473 | ₩108,743 | ₩111,985 | +2.34% | 100.2만 |
|---|
| 2026.06.17 | ₩109,078 | ₩112,200 | ₩107,523 | ₩108,180 | -0.82% | 74.2만 |
|---|
| 2026.06.16 | ₩110,578 | ₩111,825 | ₩109,131 | ₩110,150 | -0.39% | 43.4만 |
|---|
| 2026.06.15 | ₩112,655 | ₩114,907 | ₩109,078 | ₩110,056 | -2.31% | 95.4만 |
|---|
| 2026.06.12 | ₩111,007 | ₩111,677 | ₩110,163 | ₩110,632 | -0.34% | 39.5만 |
|---|
| 2026.06.11 | ₩105,969 | ₩109,506 | ₩104,937 | ₩109,372 | +3.21% | 49.6만 |
|---|
| 2026.06.10 | ₩110,833 | ₩112,079 | ₩105,366 | ₩105,433 | -4.87% | 74.8만 |
|---|
| 2026.06.09 | ₩110,820 | ₩112,414 | ₩108,716 | ₩111,409 | +0.53% | 56.6만 |
|---|
| 2026.06.08 | ₩108,126 | ₩109,721 | ₩107,282 | ₩108,099 | -0.02% | 45.4만 |
|---|
| 2026.06.05 | ₩109,493 | ₩110,900 | ₩106,679 | ₩107,738 | -1.60% | 44.1만 |
|---|
| 2026.06.04 | ₩110,538 | ₩111,181 | ₩108,448 | ₩110,471 | -0.06% | 43.5만 |
|---|
| 2026.06.03 | ₩108,220 | ₩111,932 | ₩108,207 | ₩110,042 | +1.68% | 67.3만 |
|---|
| 2026.06.02 | ₩110,672 | ₩112,307 | ₩109,372 | ₩109,560 | -1.00% | 64.1만 |
|---|
| 2026.06.01 | ₩112,280 | ₩112,280 | ₩107,738 | ₩110,511 | -1.58% | 40.8만 |
|---|
| 2026.05.29 | ₩111,838 | ₩113,593 | ₩110,927 | ₩112,240 | +0.36% | 72.1만 |
|---|
| 2026.05.28 | ₩110,136 | ₩112,240 | ₩109,198 | ₩112,066 | +1.75% | 83.4만 |
|---|
| 2026.05.27 | ₩113,540 | ₩114,947 | ₩111,892 | ₩111,972 | -1.38% | 49만 |
|---|
| 2026.05.26 | ₩109,533 | ₩111,972 | ₩109,533 | ₩111,717 | +1.99% | 85.9만 |
|---|
| 2026.05.22 | ₩105,433 | ₩108,568 | ₩104,629 | ₩108,488 | +2.90% | 64.5만 |
|---|
| 2026.05.21 | ₩102,686 | ₩106,277 | ₩100,917 | ₩105,513 | +2.75% | 51.5만 |
|---|
| 2026.05.20 | ₩99,068 | ₩104,575 | ₩97,192 | ₩104,334 | +5.32% | 95.6만 |
|---|
| 2026.05.19 | ₩101,855 | ₩102,136 | ₩98,304 | ₩98,478 | -3.32% | 81.7만 |
|---|
| 2026.05.18 | ₩104,053 | ₩105,406 | ₩102,230 | ₩102,471 | -1.52% | 55.1만 |
|---|
| 2026.05.15 | ₩105,500 | ₩105,500 | ₩102,940 | ₩103,919 | -1.50% | 45.2만 |
|---|
| 2026.05.14 | ₩108,260 | ₩109,131 | ₩106,022 | ₩106,290 | -1.82% | 51.6만 |
|---|
| 2026.05.13 | ₩104,079 | ₩105,218 | ₩103,155 | ₩104,763 | +0.66% | 47.9만 |
|---|
| 2026.05.12 | ₩107,135 | ₩108,367 | ₩102,914 | ₩103,852 | -3.06% | 60.8만 |
|---|
| 2026.05.11 | ₩109,439 | ₩109,640 | ₩106,210 | ₩106,572 | -2.62% | 42.6만 |
|---|
| 2026.05.08 | ₩109,305 | ₩111,516 | ₩107,255 | ₩109,493 | +0.17% | 50.5만 |
|---|
| 2026.05.07 | ₩110,109 | ₩110,150 | ₩107,738 | ₩108,233 | -1.70% | 60.5만 |
|---|
| 2026.05.06 | ₩107,496 | ₩109,413 | ₩106,960 | ₩109,158 | +1.55% | 57.7만 |
|---|
| 2026.05.05 | ₩100,676 | ₩105,687 | ₩100,408 | ₩105,084 | +4.38% | 50.5만 |
|---|
| 2026.05.04 | ₩106,840 | ₩106,840 | ₩99,416 | ₩99,778 | -6.61% | 69.2만 |
|---|
| 2026.05.01 | ₩105,795 | ₩108,287 | ₩105,125 | ₩106,424 | +0.60% | 67.3만 |
|---|
| 2026.04.30 | ₩108,300 | ₩108,475 | ₩100,153 | ₩106,465 | -1.70% | 112.4만 |
|---|
| 2026.04.29 | ₩106,679 | ₩107,054 | ₩104,870 | ₩106,331 | -0.33% | 94.5만 |
|---|
| 2026.04.28 | ₩107,523 | ₩107,523 | ₩104,334 | ₩107,081 | -0.41% | 55.7만 |
|---|
| 2026.04.27 | ₩107,108 | ₩108,716 | ₩106,692 | ₩107,456 | +0.33% | 74.6만 |
|---|
| 2026.04.24 | ₩107,269 | ₩107,336 | ₩105,728 | ₩106,357 | -0.85% | 68.5만 |
|---|
| 2026.04.23 | ₩108,126 | ₩108,957 | ₩105,701 | ₩107,175 | -0.88% | 58.3만 |
|---|
| 2026.04.22 | ₩113,969 | ₩114,277 | ₩107,202 | ₩107,805 | -5.41% | 101.9만 |
|---|
| 2026.04.21 | ₩110,873 | ₩113,701 | ₩109,694 | ₩112,521 | +1.49% | 146.1만 |
|---|
| 2026.04.20 | ₩108,046 | ₩110,605 | ₩106,411 | ₩110,458 | +2.23% | 61.5만 |
|---|
| 2026.04.17 | ₩106,063 | ₩112,173 | ₩106,063 | ₩108,850 | +2.63% | 92.9만 |
|---|
| 2026.04.16 | ₩103,718 | ₩106,411 | ₩102,203 | ₩103,624 | -0.09% | 119.5만 |
|---|
| 2026.04.15 | ₩103,945 | ₩104,682 | ₩99,483 | ₩103,490 | -0.44% | 195.8만 |
|---|
| 2026.04.14 | ₩104,361 | ₩106,183 | ₩103,919 | ₩105,567 | +1.16% | 51.1만 |
|---|
| 2026.04.13 | ₩102,806 | ₩104,388 | ₩101,842 | ₩104,254 | +1.41% | 44.8만 |
|---|
| 2026.04.10 | ₩104,883 | ₩105,661 | ₩102,619 | ₩103,262 | -1.55% | 43.8만 |
|---|
| 2026.04.09 | ₩102,525 | ₩105,259 | ₩101,962 | ₩104,508 | +1.93% | 57만 |
|---|
| 2026.04.08 | ₩103,825 | ₩105,875 | ₩102,780 | ₩103,208 | -0.59% | 89만 |
|---|
| 2026.04.07 | ₩97,379 | ₩99,657 | ₩95,490 | ₩98,558 | +1.21% | 53.3만 |
|---|
| 2026.04.06 | ₩97,513 | ₩98,411 | ₩96,160 | ₩98,357 | +0.87% | 40.9만 |
|---|
| 2026.04.02 | ₩95,704 | ₩99,778 | ₩93,815 | ₩98,223 | +2.63% | 48.8만 |
|---|
| 2026.04.01 | ₩98,344 | ₩99,081 | ₩96,548 | ₩97,915 | -0.44% | 74.1만 |
|---|
| 2026.03.31 | ₩94,713 | ₩99,590 | ₩94,284 | ₩97,500 | +2.94% | 88.7만 |
|---|
| 2026.03.30 | ₩96,441 | ₩96,441 | ₩92,810 | ₩93,212 | -3.35% | 143.7만 |
|---|
| 2026.03.27 | ₩96,950 | ₩97,580 | ₩94,297 | ₩95,074 | -1.94% | 89.6만 |
|---|
| 2026.03.26 | ₩96,924 | ₩99,577 | ₩96,924 | ₩98,022 | +1.13% | 60.6만 |
|---|
| 2026.03.25 | ₩100,006 | ₩102,217 | ₩98,223 | ₩98,304 | -1.70% | 90.6만 |
|---|
| 2026.03.24 | ₩97,433 | ₩100,917 | ₩95,624 | ₩98,893 | +1.50% | 75.2만 |
|---|
| 2026.03.23 | ₩97,955 | ₩101,359 | ₩96,736 | ₩99,228 | +1.30% | 95.6만 |
|---|
| 2026.03.20 | ₩96,093 | ₩96,093 | ₩92,837 | ₩94,431 | -1.73% | 174.5만 |
|---|
| 2026.03.19 | ₩93,346 | ₩95,811 | ₩93,252 | ₩95,383 | +2.18% | 89.9만 |
|---|
| 2026.03.18 | ₩94,552 | ₩96,106 | ₩94,163 | ₩94,592 | +0.04% | 75.3만 |
|---|
| 2026.03.17 | ₩96,321 | ₩98,210 | ₩95,691 | ₩95,932 | -0.40% | 57.7만 |
|---|
| 2026.03.16 | ₩95,704 | ₩97,339 | ₩94,404 | ₩95,490 | -0.22% | 101.8만 |
|---|
| 2026.03.13 | ₩93,051 | ₩93,292 | ₩91,845 | ₩92,341 | -0.76% | 77.9만 |
|---|
| 2026.03.12 | ₩93,225 | ₩94,646 | ₩92,180 | ₩92,448 | -0.83% | 95.2만 |
|---|
| 2026.03.11 | ₩96,481 | ₩96,964 | ₩93,989 | ₩95,235 | -1.29% | 108.7만 |
|---|
| 2026.03.10 | ₩97,741 | ₩99,041 | ₩96,481 | ₩96,589 | -1.18% | 127.8만 |
|---|
| 2026.03.09 | ₩92,461 | ₩96,870 | ₩89,862 | ₩96,843 | +4.74% | 158.8만 |
|---|
| 2026.03.06 | ₩96,455 | ₩98,130 | ₩92,394 | ₩94,632 | -1.89% | 182.5만 |
|---|
| 2026.03.05 | ₩103,530 | ₩105,527 | ₩98,143 | ₩99,001 | -4.37% | 284.9만 |
|---|
| 2026.03.04 | ₩106,907 | ₩107,805 | ₩104,642 | ₩104,830 | -1.94% | 64.9만 |
|---|
| 2026.03.03 | ₩103,155 | ₩106,451 | ₩101,842 | ₩105,620 | +2.39% | 67.9만 |
|---|
| 2026.03.02 | ₩104,200 | ₩107,108 | ₩101,882 | ₩106,585 | +2.29% | 101.8만 |
|---|
| 2026.02.27 | ₩108,475 | ₩108,676 | ₩103,932 | ₩106,692 | -1.64% | 148.8만 |
|---|
| 2026.02.26 | ₩108,903 | ₩112,361 | ₩108,729 | ₩110,578 | +1.54% | 96.3만 |
|---|
| 2026.02.25 | ₩112,776 | ₩113,553 | ₩107,054 | ₩108,488 | -3.80% | 125.7만 |
|---|
| 2026.02.24 | ₩111,704 | ₩114,451 | ₩111,463 | ₩112,253 | +0.49% | 73.6만 |
|---|
| 2026.02.23 | ₩118,284 | ₩118,364 | ₩110,176 | ₩111,664 | -5.60% | 99.8만 |
|---|
| 2026.02.20 | ₩115,992 | ₩120,816 | ₩115,992 | ₩119,423 | +2.96% | 86.6만 |
|---|
| 2026.02.19 | ₩117,439 | ₩118,498 | ₩114,585 | ₩116,327 | -0.95% | 115.2만 |
|---|
| 2026.02.18 | ₩116,501 | ₩120,937 | ₩116,501 | ₩119,557 | +2.62% | 110.7만 |
|---|
| 2026.02.17 | ₩116,595 | ₩118,498 | ₩115,510 | ₩117,439 | +0.72% | 86.8만 |
|---|
| 2026.02.13 | ₩116,274 | ₩118,069 | ₩114,344 | ₩116,635 | +0.31% | 55.2만 |
|---|
| 2026.02.12 | ₩118,029 | ₩119,825 | ₩112,736 | ₩115,470 | -2.17% | 115.3만 |
|---|
| 2026.02.11 | ₩117,198 | ₩117,989 | ₩115,295 | ₩116,207 | -0.85% | 51.5만 |
|---|
| 2026.02.10 | ₩117,131 | ₩118,310 | ₩116,126 | ₩116,166 | -0.82% | 56.5만 |
|---|
| 2026.02.09 | ₩116,582 | ₩117,386 | ₩115,617 | ₩116,743 | +0.14% | 53.5만 |
|---|
| 2026.02.06 | ₩116,984 | ₩119,436 | ₩115,697 | ₩117,761 | +0.66% | 83.2만 |
|---|
| 2026.02.05 | ₩116,743 | ₩117,801 | ₩113,728 | ₩116,166 | -0.49% | 58만 |
|---|
| 2026.02.04 | ₩114,277 | ₩119,449 | ₩114,277 | ₩118,217 | +3.45% | 97.1만 |
|---|
| 2026.02.03 | ₩111,610 | ₩115,496 | ₩109,118 | ₩114,974 | +3.01% | 126.8만 |
|---|
| 2026.02.02 | ₩108,140 | ₩110,150 | ₩107,470 | ₩110,083 | +1.80% | 112.3만 |
|---|
| 2026.01.30 | ₩106,384 | ₩108,622 | ₩105,955 | ₩107,496 | +1.05% | 92.8만 |
|---|
| 2026.01.29 | ₩108,890 | ₩110,846 | ₩104,723 | ₩108,032 | -0.79% | 208.4만 |
|---|
| 2026.01.28 | ₩115,295 | ₩115,845 | ₩112,361 | ₩112,789 | -2.17% | 144.4만 |
|---|
| 2026.01.27 | ₩115,979 | ₩116,810 | ₩112,776 | ₩114,934 | -0.90% | 104.6만 |
|---|
| 2026.01.26 | ₩115,617 | ₩116,501 | ₩114,478 | ₩114,800 | -0.71% | 86.2만 |
|---|
| 2026.01.23 | ₩117,573 | ₩118,364 | ₩115,403 | ₩116,126 | -1.23% | 75.5만 |
|---|
| 2026.01.22 | ₩117,640 | ₩120,052 | ₩116,917 | ₩117,868 | +0.19% | 160.8만 |
|---|
| 2026.01.21 | ₩115,215 | ₩118,525 | ₩114,317 | ₩117,091 | +1.63% | 78.6만 |
|---|
| 2026.01.20 | ₩116,006 | ₩117,104 | ₩113,741 | ₩113,928 | -1.79% | 77.1만 |
|---|
| 2026.01.16 | ₩117,989 | ₩118,900 | ₩117,480 | ₩118,779 | +0.67% | 63.7만 |
|---|
| 2026.01.15 | ₩118,645 | ₩119,784 | ₩117,734 | ₩118,900 | +0.21% | 80.8만 |
|---|
| 2026.01.14 | ₩117,319 | ₩120,079 | ₩115,965 | ₩118,016 | +0.59% | 93.4만 |
|---|
| 2026.01.13 | ₩114,304 | ₩118,337 | ₩113,982 | ₩117,225 | +2.56% | 107.6만 |
|---|
| 2026.01.12 | ₩115,242 | ₩115,939 | ₩114,197 | ₩115,135 | -0.09% | 124.3만 |
|---|
| 2026.01.09 | ₩116,233 | ₩118,525 | ₩114,558 | ₩117,346 | +0.96% | 105만 |
|---|
| 2026.01.08 | ₩113,902 | ₩117,104 | ₩112,843 | ₩116,233 | +2.05% | 126.7만 |
|---|
| 2026.01.07 | ₩112,414 | ₩113,728 | ₩111,275 | ₩113,446 | +0.92% | 115.1만 |
|---|
| 2026.01.06 | ₩105,326 | ₩112,253 | ₩105,259 | ₩112,093 | +6.42% | 237.5만 |
|---|
| 2026.01.05 | ₩101,024 | ₩103,155 | ₩100,247 | ₩101,399 | +0.37% | 78.4만 |
|---|
| 2026.01.02 | ₩99,738 | ₩101,989 | ₩98,746 | ₩101,694 | +1.96% | 51.3만 |
|---|
| 2025.12.31 | ₩100,461 | ₩100,635 | ₩99,175 | ₩99,483 | -0.97% | 38.5만 |
|---|
| 2025.12.30 | ₩101,225 | ₩101,962 | ₩99,912 | ₩100,542 | -0.68% | 33만 |
|---|
| 2025.12.29 | ₩101,842 | ₩102,029 | ₩100,609 | ₩101,145 | -0.68% | 40.3만 |
|---|
| 2025.12.26 | ₩102,043 | ₩102,217 | ₩101,051 | ₩101,962 | -0.08% | 36.8만 |
|---|
| 2025.12.24 | ₩102,177 | ₩102,927 | ₩101,225 | ₩101,815 | -0.35% | 19.2만 |
|---|
| 2025.12.23 | ₩101,842 | ₩102,445 | ₩101,105 | ₩101,507 | -0.33% | 50만 |
|---|
| 2025.12.22 | ₩101,279 | ₩102,780 | ₩101,145 | ₩102,646 | +1.35% | 60.9만 |
|---|
| 2025.12.19 | ₩100,877 | ₩102,672 | ₩100,046 | ₩101,520 | +0.64% | 97.9만 |
|---|
| 2025.12.18 | ₩101,600 | ₩101,922 | ₩99,885 | ₩101,386 | -0.21% | 71.3만 |
|---|
| 2025.12.17 | ₩98,920 | ₩101,788 | ₩97,848 | ₩100,635 | +1.73% | 104.1만 |
|---|
| 2025.12.16 | ₩100,019 | ₩100,019 | ₩98,264 | ₩99,161 | -0.86% | 79.1만 |
|---|
| 2025.12.15 | ₩99,309 | ₩100,823 | ₩98,719 | ₩99,912 | +0.61% | 95.4만 |
|---|
| 2025.12.12 | ₩101,024 | ₩101,105 | ₩98,585 | ₩98,880 | -2.12% | 71.3만 |
|---|
| 2025.12.11 | ₩101,239 | ₩101,239 | ₩98,947 | ₩100,381 | -0.85% | 91.1만 |
|---|
| 2025.12.10 | ₩95,905 | ₩101,024 | ₩95,744 | ₩99,818 | +4.08% | 116만 |
|---|
| 2025.12.09 | ₩94,605 | ₩96,776 | ₩94,605 | ₩95,677 | +1.13% | 41.2만 |
|---|
| 2025.12.08 | ₩95,530 | ₩95,932 | ₩93,788 | ₩95,557 | +0.03% | 86.6만 |
|---|
| 2025.12.05 | ₩93,520 | ₩95,932 | ₩92,944 | ₩93,815 | +0.32% | 75.7만 |
|---|
| 2025.12.04 | ₩93,828 | ₩95,061 | ₩92,957 | ₩93,440 | -0.41% | 77.9만 |
|---|
| 2025.12.03 | ₩92,381 | ₩94,967 | ₩91,322 | ₩93,949 | +1.70% | 112.6만 |
|---|
| 2025.12.02 | ₩90,277 | ₩92,582 | ₩89,085 | ₩91,564 | +1.42% | 140.4만 |
|---|
| 2025.12.01 | ₩87,611 | ₩90,693 | ₩87,115 | ₩89,688 | +2.37% | 137.3만 |
|---|
| 2025.11.28 | ₩89,178 | ₩89,768 | ₩87,852 | ₩88,589 | -0.66% | 28.2만 |
|---|
| 2025.11.26 | ₩89,299 | ₩90,840 | ₩89,125 | ₩89,205 | -0.11% | 63만 |
|---|
| 2025.11.25 | ₩88,173 | ₩91,523 | ₩88,173 | ₩90,197 | +2.29% | 113.6만 |
|---|
| 2025.11.24 | ₩86,163 | ₩89,245 | ₩85,359 | ₩87,678 | +1.76% | 119.5만 |
|---|
| 2025.11.21 | ₩80,039 | ₩86,458 | ₩79,771 | ₩86,056 | +7.52% | 130.3만 |
|---|
| 2025.11.20 | ₩82,103 | ₩83,081 | ₩79,142 | ₩79,517 | -3.15% | 76.9만 |
|---|
| 2025.11.19 | ₩83,068 | ₩83,202 | ₩81,125 | ₩81,460 | -1.94% | 64.2만 |
|---|
| 2025.11.18 | ₩82,304 | ₩83,215 | ₩81,621 | ₩82,559 | +0.31% | 88만 |
|---|
| 2025.11.17 | ₩86,083 | ₩86,083 | ₩83,054 | ₩83,188 | -3.36% | 44.2만 |
|---|
| 2025.11.14 | ₩84,274 | ₩86,485 | ₩83,805 | ₩86,096 | +2.16% | 69.7만 |
|---|
| 2025.11.13 | ₩86,793 | ₩88,374 | ₩84,890 | ₩85,721 | -1.24% | 73.9만 |
|---|
| 2025.11.12 | ₩87,450 | ₩88,843 | ₩86,753 | ₩87,544 | +0.11% | 68.2만 |
|---|
| 2025.11.11 | ₩86,311 | ₩87,141 | ₩85,520 | ₩86,820 | +0.59% | 73만 |
|---|
| 2025.11.10 | ₩88,776 | ₩88,776 | ₩85,587 | ₩85,721 | -3.44% | 47.3만 |
|---|
| 2025.11.07 | ₩87,168 | ₩88,964 | ₩87,115 | ₩88,106 | +1.08% | 61만 |
|---|
| 2025.11.06 | ₩88,508 | ₩89,634 | ₩87,101 | ₩87,651 | -0.97% | 68.9만 |
|---|
| 2025.11.05 | ₩86,230 | ₩89,420 | ₩85,895 | ₩88,495 | +2.63% | 56.3만 |
|---|
| 2025.11.04 | ₩87,463 | ₩88,348 | ₩85,801 | ₩86,043 | -1.62% | 64.3만 |
|---|
| 2025.11.03 | ₩87,865 | ₩88,897 | ₩85,775 | ₩88,535 | +0.76% | 64만 |
|---|
| 2025.10.31 | ₩89,366 | ₩89,446 | ₩87,289 | ₩88,589 | -0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩90,652 | ₩92,408 | ₩89,755 | ₩90,009 | -0.71% | 77.2만 |
|---|
| 2025.10.29 | ₩94,378 | ₩95,155 | ₩91,028 | ₩91,604 | -2.94% | 107.2만 |
|---|
| 2025.10.28 | ₩94,592 | ₩95,972 | ₩94,083 | ₩94,592 | 0.00% | 92.3만 |
|---|
| 2025.10.27 | ₩96,522 | ₩97,915 | ₩94,538 | ₩95,048 | -1.53% | 130만 |
|---|
| 2025.10.24 | ₩95,785 | ₩97,125 | ₩93,265 | ₩96,361 | +0.60% | 144.8만 |
|---|
| 2025.10.23 | ₩89,781 | ₩94,699 | ₩85,761 | ₩94,646 | +5.42% | 217.5만 |
|---|
| 2025.10.22 | ₩87,838 | ₩89,286 | ₩86,793 | ₩87,168 | -0.76% | 136.1만 |
|---|
| 2025.10.21 | ₩84,810 | ₩88,093 | ₩84,287 | ₩87,101 | +2.70% | 79.1만 |
|---|
| 2025.10.20 | ₩86,123 | ₩86,900 | ₩84,582 | ₩84,877 | -1.45% | 67.1만 |
|---|
| 2025.10.17 | ₩83,657 | ₩85,721 | ₩83,188 | ₩85,641 | +2.37% | 60.9만 |
|---|
| 2025.10.16 | ₩84,890 | ₩84,890 | ₩82,693 | ₩83,818 | -1.26% | 87.7만 |
|---|
| 2025.10.15 | ₩85,212 | ₩85,788 | ₩83,363 | ₩84,582 | -0.74% | 73.3만 |
|---|
| 2025.10.14 | ₩79,691 | ₩85,064 | ₩79,691 | ₩84,287 | +5.77% | 82.8만 |
|---|
| 2025.10.13 | ₩79,932 | ₩81,848 | ₩79,731 | ₩80,750 | +1.02% | 59만 |
|---|
| 2025.10.10 | ₩82,961 | ₩83,631 | ₩78,472 | ₩78,726 | -5.10% | 93.7만 |
|---|