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 | ₩88,419 | ₩88,755 | ₩82,307 | ₩82,414 | -6.79% | 343.6만 |
| 2026.09.28–2026.10.02 | ₩89,344 | ₩89,974 | ₩84,023 | ₩87,709 | -1.83% | 384.1만 |
| 2026.09.21–2026.09.25 | ₩87,776 | ₩92,374 | ₩87,267 | ₩90,068 | +2.61% | 445.9만 |
| 2026.09.14–2026.09.18 | ₩93,607 | ₩94,961 | ₩89,411 | ₩90,551 | -3.27% | 417.4만 |
| 2026.09.08–2026.09.11 | ₩99,639 | ₩99,961 | ₩92,830 | ₩94,800 | -4.86% | 304.9만 |
| 2026.08.31–2026.09.04 | ₩102,562 | ₩103,808 | ₩95,966 | ₩99,773 | -2.72% | 381.9만 |
| 2026.08.24–2026.08.28 | ₩108,312 | ₩110,524 | ₩102,615 | ₩102,736 | -5.15% | 317.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,428 |
| ₩106,060 |
| ₩108,353 |
| -0.88% |
| 344.1만 |
| 2026.08.10–2026.08.14 | ₩108,540 | ₩110,900 | ₩104,948 | ₩110,819 | +2.10% | 321.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,757 | ₩113,514 | ₩104,894 | ₩109,318 | +2.40% | 292.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,776 | ₩112,977 | ₩103,487 | ₩105,900 | -1.74% | 489.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,076 | ₩110,323 | ₩105,122 | ₩107,133 | -1.78% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,666 | ₩112,414 | ₩101,784 | ₩107,843 | +3.04% | 292.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,771 | ₩107,334 | ₩100,578 | ₩104,425 | -2.20% | 292.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩115,524 | ₩116,007 | ₩104,787 | ₩106,020 | -8.23% | 282.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩111,637 | ₩118,755 | ₩107,656 | ₩116,731 | +4.56% | 421.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,696 | ₩114,948 | ₩107,562 | ₩112,026 | -0.59% | 313.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,165 | ₩112,455 | ₩104,975 | ₩110,672 | +2.32% | 265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,320 | ₩112,347 | ₩106,717 | ₩107,776 | -4.05% | 259.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,572 | ₩114,988 | ₩109,237 | ₩112,280 | +2.47% | 290.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,090 | ₩108,607 | ₩97,226 | ₩108,527 | +4.26% | 348.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩109,479 | ₩109,680 | ₩102,950 | ₩103,956 | -5.04% | 248.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,878 | ₩111,556 | ₩99,452 | ₩109,532 | +2.48% | 288.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,146 | ₩108,755 | ₩100,189 | ₩106,463 | -0.64% | 404.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,085 | ₩114,318 | ₩105,739 | ₩106,395 | -1.56% | 436.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,843 | ₩112,213 | ₩99,519 | ₩108,889 | +5.88% | 504만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,548 | ₩105,913 | ₩95,524 | ₩103,299 | +5.90% | 284만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,476 | ₩99,814 | ₩92,843 | ₩98,259 | +1.85% | 355.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,991 | ₩102,253 | ₩94,331 | ₩95,108 | -2.94% | 411.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,739 | ₩98,245 | ₩92,870 | ₩94,465 | -1.33% | 499.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,495 | ₩99,076 | ₩89,894 | ₩92,374 | -0.13% | 568.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,237 | ₩107,843 | ₩92,427 | ₩94,666 | -9.18% | 702.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,326 | ₩118,406 | ₩103,969 | ₩106,731 | -9.80% | 544.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,637 | ₩120,980 | ₩114,626 | ₩119,465 | +2.43% | 399.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,624 | ₩119,868 | ₩112,776 | ₩116,677 | +0.05% | 332만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,178 | ₩119,492 | ₩107,508 | ₩117,803 | +8.90% | 477.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,658 | ₩116,851 | ₩104,760 | ₩107,535 | -7.02% | 636.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,047 | ₩120,095 | ₩113,782 | ₩116,168 | +0.10% | 391.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,283 | ₩120,122 | ₩114,023 | ₩118,822 | +3.07% | 469.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,060 | ₩118,567 | ₩100,283 | ₩117,388 | +16.16% | 662.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,878 | ₩102,066 | ₩98,781 | ₩101,731 | -0.14% | 163만 |
|---|
| 2025.12.22–2025.12.26 | ₩101,315 | ₩102,964 | ₩101,087 | ₩101,999 | +0.67% | 167만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,344 | ₩102,709 | ₩97,883 | ₩101,556 | +2.23% | 447.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,564 | ₩101,275 | ₩93,822 | ₩98,915 | +3.51% | 406.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,642 | ₩95,966 | ₩87,146 | ₩93,848 | +7.08% | 543.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,194 | ₩91,556 | ₩85,390 | ₩88,620 | +2.81% | 324.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,114 | ₩86,489 | ₩79,170 | ₩86,087 | -0.03% | 403.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,808 | ₩88,875 | ₩83,835 | ₩86,127 | -3.02% | 332.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,897 | ₩89,666 | ₩85,805 | ₩88,138 | +0.27% | 314.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,556 | ₩97,950 | ₩87,320 | ₩88,620 | -8.22% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,154 | ₩97,159 | ₩84,317 | ₩96,395 | +11.89% | 644.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,961 | ₩85,819 | ₩79,720 | ₩85,671 | +7.14% | 363.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,990 | ₩83,661 | ₩78,500 | ₩78,754 | -5.10% | 93.7만 |
|---|