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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,388 | ₩88,723 | ₩82,277 | ₩82,384 | -6.79% | 343.6만 |
| 2026.09.28–2026.10.02 | ₩89,312 | ₩89,942 | ₩83,992 | ₩87,678 | -1.83% | 384.1만 |
| 2026.09.21–2026.09.25 | ₩87,745 | ₩92,341 | ₩87,235 | ₩90,036 | +2.61% | 445.9만 |
| 2026.09.14–2026.09.18 | ₩93,574 | ₩94,927 | ₩89,379 | ₩90,518 | -3.27% | 417.4만 |
| 2026.09.08–2026.09.11 | ₩99,604 | ₩99,925 | ₩92,796 | ₩94,766 | -4.86% | 304.9만 |
| 2026.08.31–2026.09.04 | ₩102,525 | ₩103,771 | ₩95,932 | ₩99,738 | -2.72% | 381.9만 |
| 2026.08.24–2026.08.28 | ₩108,274 | ₩110,485 | ₩102,579 | ₩102,699 | -5.15% | 317.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,387 |
| ₩106,022 |
| ₩108,314 |
| -0.88% |
| 344.1만 |
| 2026.08.10–2026.08.14 | ₩108,501 | ₩110,860 | ₩104,910 | ₩110,779 | +2.10% | 321.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,719 | ₩113,473 | ₩104,857 | ₩109,279 | +2.40% | 292.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,738 | ₩112,937 | ₩103,450 | ₩105,862 | -1.74% | 489.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,037 | ₩110,284 | ₩105,084 | ₩107,094 | -1.78% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,629 | ₩112,374 | ₩101,748 | ₩107,805 | +3.04% | 292.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,733 | ₩107,295 | ₩100,542 | ₩104,388 | -2.20% | 292.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩115,483 | ₩115,965 | ₩104,749 | ₩105,982 | -8.23% | 282.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩111,597 | ₩118,712 | ₩107,617 | ₩116,689 | +4.56% | 421.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,655 | ₩114,907 | ₩107,523 | ₩111,985 | -0.59% | 313.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,126 | ₩112,414 | ₩104,937 | ₩110,632 | +2.32% | 265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,280 | ₩112,307 | ₩106,679 | ₩107,738 | -4.05% | 259.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,533 | ₩114,947 | ₩109,198 | ₩112,240 | +2.47% | 290.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,053 | ₩108,568 | ₩97,192 | ₩108,488 | +4.26% | 348.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩109,439 | ₩109,640 | ₩102,914 | ₩103,919 | -5.04% | 248.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,840 | ₩111,516 | ₩99,416 | ₩109,493 | +2.48% | 288.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,108 | ₩108,716 | ₩100,153 | ₩106,424 | -0.64% | 404.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,046 | ₩114,277 | ₩105,701 | ₩106,357 | -1.56% | 436.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,806 | ₩112,173 | ₩99,483 | ₩108,850 | +5.88% | 504만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,513 | ₩105,875 | ₩95,490 | ₩103,262 | +5.90% | 284만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,441 | ₩99,778 | ₩92,810 | ₩98,223 | +1.85% | 355.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,955 | ₩102,217 | ₩94,297 | ₩95,074 | -2.94% | 411.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,704 | ₩98,210 | ₩92,837 | ₩94,431 | -1.33% | 499.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,461 | ₩99,041 | ₩89,862 | ₩92,341 | -0.13% | 568.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,200 | ₩107,805 | ₩92,394 | ₩94,632 | -9.18% | 702.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,284 | ₩118,364 | ₩103,932 | ₩106,692 | -9.80% | 544.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,595 | ₩120,937 | ₩114,585 | ₩119,423 | +2.43% | 399.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,582 | ₩119,825 | ₩112,736 | ₩116,635 | +0.05% | 332만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,140 | ₩119,449 | ₩107,470 | ₩117,761 | +8.90% | 477.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,617 | ₩116,810 | ₩104,723 | ₩107,496 | -7.02% | 636.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,006 | ₩120,052 | ₩113,741 | ₩116,126 | +0.10% | 391.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,242 | ₩120,079 | ₩113,982 | ₩118,779 | +3.07% | 469.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,024 | ₩118,525 | ₩100,247 | ₩117,346 | +16.16% | 662.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,842 | ₩102,029 | ₩98,746 | ₩101,694 | -0.14% | 163만 |
|---|
| 2025.12.22–2025.12.26 | ₩101,279 | ₩102,927 | ₩101,051 | ₩101,962 | +0.67% | 167만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,309 | ₩102,672 | ₩97,848 | ₩101,520 | +2.23% | 447.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,530 | ₩101,239 | ₩93,788 | ₩98,880 | +3.51% | 406.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,611 | ₩95,932 | ₩87,115 | ₩93,815 | +7.08% | 543.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,163 | ₩91,523 | ₩85,359 | ₩88,589 | +2.81% | 324.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,083 | ₩86,458 | ₩79,142 | ₩86,056 | -0.03% | 403.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,776 | ₩88,843 | ₩83,805 | ₩86,096 | -3.02% | 332.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,865 | ₩89,634 | ₩85,775 | ₩88,106 | +0.27% | 314.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,522 | ₩97,915 | ₩87,289 | ₩88,589 | -8.22% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,123 | ₩97,125 | ₩84,287 | ₩96,361 | +11.89% | 644.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,932 | ₩85,788 | ₩79,691 | ₩85,641 | +7.14% | 363.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,961 | ₩83,631 | ₩78,472 | ₩78,726 | -5.10% | 93.7만 |
|---|