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 | ₩83,491 | ₩83,665 | ₩82,351 | ₩82,458 | -1.24% | 55.5만 |
| 2026.10.08 | ₩84,027 | ₩84,939 | ₩82,726 | ₩83,625 | -0.48% | 86.2만 |
| 2026.10.07 | ₩85,865 | ₩86,401 | ₩84,604 | ₩84,980 | -1.03% | 64.1만 |
| 2026.10.06 | ₩87,434 | ₩88,802 | ₩86,696 | ₩87,152 | -0.32% | 57.8만 |
| 2026.10.05 | ₩88,467 | ₩88,467 | ₩86,120 | ₩86,951 | -1.71% | 80.1만 |
| 2026.10.02 | ₩87,582 | ₩89,178 | ₩87,206 | ₩87,756 | +0.20% | 74.9만 |
| 2026.10.01 | ₩85,838 | ₩86,643 | ₩84,068 | ₩86,133 | +0.34% | 83.9만 |
| 2026.09.30 | ₩87,354 | ₩88,105 | ₩85,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,160 |
| -1.37% |
| 74.3만 |
| 2026.09.29 | ₩89,070 | ₩89,070 | ₩86,857 | ₩87,220 | -2.08% | 70.5만 |
|---|
| 2026.09.28 | ₩89,392 | ₩90,023 | ₩87,689 | ₩88,695 | -0.78% | 80.5만 |
|---|
| 2026.09.25 | ₩89,003 | ₩90,599 | ₩88,279 | ₩90,117 | +1.25% | 72.1만 |
|---|
| 2026.09.24 | ₩88,051 | ₩90,358 | ₩87,555 | ₩88,735 | +0.78% | 83.8만 |
|---|
| 2026.09.23 | ₩88,360 | ₩90,492 | ₩87,313 | ₩88,829 | +0.53% | 88.7만 |
|---|
| 2026.09.22 | ₩91,029 | ₩92,423 | ₩88,360 | ₩89,312 | -1.89% | 95.3만 |
|---|
| 2026.09.21 | ₩87,823 | ₩90,117 | ₩87,689 | ₩88,521 | +0.79% | 106.1만 |
|---|
| 2026.09.18 | ₩90,599 | ₩91,418 | ₩89,459 | ₩90,599 | 0.00% | 110.4만 |
|---|
| 2026.09.17 | ₩92,839 | ₩92,933 | ₩90,908 | ₩90,975 | -2.01% | 67.3만 |
|---|
| 2026.09.16 | ₩92,839 | ₩94,060 | ₩89,942 | ₩90,827 | -2.17% | 85.2만 |
|---|
| 2026.09.15 | ₩93,282 | ₩94,891 | ₩91,686 | ₩92,276 | -1.08% | 86.4만 |
|---|
| 2026.09.14 | ₩93,657 | ₩95,012 | ₩93,295 | ₩94,073 | +0.44% | 68.2만 |
|---|
| 2026.09.11 | ₩93,014 | ₩96,487 | ₩93,014 | ₩94,851 | +1.98% | 81만 |
|---|
| 2026.09.10 | ₩94,569 | ₩95,495 | ₩92,879 | ₩93,724 | -0.89% | 83만 |
|---|
| 2026.09.09 | ₩95,683 | ₩97,869 | ₩94,717 | ₩95,133 | -0.57% | 70만 |
|---|
| 2026.09.08 | ₩99,693 | ₩100,015 | ₩95,964 | ₩96,501 | -3.20% | 70.9만 |
|---|
| 2026.09.04 | ₩96,353 | ₩100,457 | ₩96,018 | ₩99,827 | +3.61% | 64.9만 |
|---|
| 2026.09.03 | ₩99,545 | ₩101,168 | ₩96,246 | ₩97,587 | -1.97% | 82.3만 |
|---|
| 2026.09.02 | ₩99,223 | ₩101,785 | ₩98,285 | ₩99,854 | +0.64% | 59.2만 |
|---|
| 2026.09.01 | ₩100,323 | ₩100,954 | ₩97,909 | ₩98,405 | -1.91% | 70.4만 |
|---|
| 2026.08.31 | ₩102,617 | ₩103,864 | ₩100,632 | ₩101,799 | -0.80% | 105.2만 |
|---|
| 2026.08.28 | ₩104,629 | ₩105,393 | ₩102,670 | ₩102,791 | -1.76% | 69.4만 |
|---|
| 2026.08.27 | ₩106,520 | ₩108,062 | ₩103,998 | ₩104,079 | -2.29% | 81.6만 |
|---|
| 2026.08.26 | ₩108,049 | ₩108,773 | ₩106,842 | ₩106,855 | -1.10% | 64.7만 |
|---|
| 2026.08.25 | ₩110,154 | ₩110,476 | ₩106,761 | ₩107,740 | -2.19% | 46.2만 |
|---|
| 2026.08.24 | ₩108,371 | ₩110,584 | ₩107,955 | ₩108,974 | +0.56% | 55.3만 |
|---|
| 2026.08.21 | ₩110,262 | ₩111,066 | ₩108,330 | ₩108,411 | -1.68% | 57.9만 |
|---|
| 2026.08.20 | ₩107,324 | ₩108,907 | ₩106,117 | ₩108,719 | +1.30% | 52.4만 |
|---|
| 2026.08.19 | ₩110,289 | ₩112,488 | ₩108,894 | ₩109,457 | -0.75% | 67.8만 |
|---|
| 2026.08.18 | ₩108,062 | ₩110,745 | ₩108,062 | ₩108,652 | +0.55% | 89.2만 |
|---|
| 2026.08.17 | ₩109,376 | ₩111,938 | ₩108,451 | ₩110,382 | +0.92% | 76.8만 |
|---|
| 2026.08.14 | ₩108,733 | ₩110,959 | ₩108,464 | ₩110,879 | +1.97% | 46.4만 |
|---|
| 2026.08.13 | ₩107,915 | ₩110,168 | ₩105,567 | ₩109,444 | +1.42% | 68.1만 |
|---|
| 2026.08.12 | ₩110,248 | ₩110,248 | ₩105,004 | ₩107,740 | -2.27% | 67만 |
|---|
| 2026.08.11 | ₩107,378 | ₩109,980 | ₩107,324 | ₩109,189 | +1.69% | 67.1만 |
|---|
| 2026.08.10 | ₩108,599 | ₩109,457 | ₩107,083 | ₩107,874 | -0.67% | 73.2만 |
|---|
| 2026.08.07 | ₩108,558 | ₩110,704 | ₩108,076 | ₩109,376 | +0.75% | 48.8만 |
|---|
| 2026.08.06 | ₩111,844 | ₩113,065 | ₩108,223 | ₩108,974 | -2.57% | 48.3만 |
|---|
| 2026.08.05 | ₩110,329 | ₩113,575 | ₩110,329 | ₩112,099 | +1.60% | 65.1만 |
|---|
| 2026.08.04 | ₩107,660 | ₩112,515 | ₩106,439 | ₩111,683 | +3.74% | 68.2만 |
|---|
| 2026.08.03 | ₩106,815 | ₩109,216 | ₩104,950 | ₩106,479 | -0.31% | 61.6만 |
|---|
| 2026.07.31 | ₩108,438 | ₩108,438 | ₩103,542 | ₩105,956 | -2.29% | 116.1만 |
|---|
| 2026.07.30 | ₩109,645 | ₩113,038 | ₩106,238 | ₩106,962 | -2.45% | 130.7만 |
|---|
| 2026.07.29 | ₩110,114 | ₩110,919 | ₩106,976 | ₩107,915 | -2.00% | 103.2만 |
|---|
| 2026.07.28 | ₩108,786 | ₩112,113 | ₩107,083 | ₩109,993 | +1.11% | 83.8만 |
|---|
| 2026.07.27 | ₩107,834 | ₩110,409 | ₩107,432 | ₩108,169 | +0.31% | 55.3만 |
|---|
| 2026.07.24 | ₩107,070 | ₩108,800 | ₩106,466 | ₩107,190 | +0.11% | 51.1만 |
|---|
| 2026.07.23 | ₩108,384 | ₩108,599 | ₩105,755 | ₩106,707 | -1.55% | 105.9만 |
|---|
| 2026.07.22 | ₩107,807 | ₩110,382 | ₩107,807 | ₩110,087 | +2.11% | 83.4만 |
|---|
| 2026.07.21 | ₩108,304 | ₩109,323 | ₩106,345 | ₩108,089 | -0.20% | 75.2만 |
|---|
| 2026.07.20 | ₩109,135 | ₩109,940 | ₩105,178 | ₩106,131 | -2.75% | 54.7만 |
|---|
| 2026.07.17 | ₩108,827 | ₩112,475 | ₩107,351 | ₩107,901 | -0.85% | 85만 |
|---|
| 2026.07.16 | ₩106,265 | ₩111,429 | ₩106,265 | ₩109,940 | +3.46% | 58.8만 |
|---|
| 2026.07.15 | ₩104,562 | ₩107,405 | ₩104,038 | ₩105,956 | +1.33% | 64.5만 |
|---|
| 2026.07.14 | ₩104,347 | ₩104,897 | ₩101,839 | ₩103,945 | -0.39% | 41.7만 |
|---|
| 2026.07.13 | ₩104,722 | ₩105,903 | ₩102,657 | ₩103,207 | -1.45% | 42.3만 |
|---|
| 2026.07.10 | ₩104,441 | ₩106,600 | ₩104,347 | ₩104,481 | +0.04% | 49.1만 |
|---|
| 2026.07.09 | ₩101,799 | ₩106,386 | ₩101,799 | ₩104,602 | +2.75% | 67.7만 |
|---|
| 2026.07.08 | ₩101,772 | ₩102,617 | ₩100,632 | ₩100,980 | -0.78% | 68.9만 |
|---|
| 2026.07.07 | ₩106,117 | ₩106,573 | ₩103,019 | ₩103,717 | -2.26% | 63.3만 |
|---|
| 2026.07.06 | ₩106,828 | ₩107,391 | ₩104,924 | ₩106,319 | -0.48% | 43.2만 |
|---|
| 2026.07.02 | ₩110,020 | ₩111,294 | ₩104,843 | ₩106,077 | -3.58% | 64.4만 |
|---|
| 2026.07.01 | ₩111,898 | ₩113,065 | ₩109,376 | ₩109,417 | -2.22% | 55.6만 |
|---|
| 2026.06.30 | ₩114,406 | ₩114,460 | ₩111,818 | ₩112,984 | -1.24% | 76.7만 |
|---|
| 2026.06.29 | ₩115,586 | ₩116,069 | ₩113,789 | ₩114,956 | -0.55% | 85.5만 |
|---|
| 2026.06.26 | ₩117,021 | ₩117,652 | ₩114,688 | ₩116,793 | -0.19% | 111.4만 |
|---|
| 2026.06.25 | ₩115,358 | ₩118,819 | ₩115,358 | ₩117,974 | +2.27% | 59.7만 |
|---|
| 2026.06.24 | ₩110,235 | ₩114,406 | ₩110,114 | ₩113,803 | +3.24% | 95만 |
|---|
| 2026.06.23 | ₩108,076 | ₩110,369 | ₩107,713 | ₩108,961 | +0.82% | 73만 |
|---|
| 2026.06.22 | ₩111,697 | ₩112,126 | ₩108,786 | ₩109,336 | -2.11% | 82.3만 |
|---|
| 2026.06.18 | ₩109,524 | ₩113,575 | ₩108,840 | ₩112,086 | +2.34% | 100.2만 |
|---|
| 2026.06.17 | ₩109,175 | ₩112,300 | ₩107,619 | ₩108,277 | -0.82% | 74.2만 |
|---|
| 2026.06.16 | ₩110,677 | ₩111,925 | ₩109,229 | ₩110,248 | -0.39% | 43.4만 |
|---|
| 2026.06.15 | ₩112,756 | ₩115,010 | ₩109,175 | ₩110,154 | -2.31% | 95.4만 |
|---|
| 2026.06.12 | ₩111,107 | ₩111,777 | ₩110,262 | ₩110,731 | -0.34% | 39.5만 |
|---|
| 2026.06.11 | ₩106,064 | ₩109,605 | ₩105,031 | ₩109,470 | +3.21% | 49.6만 |
|---|
| 2026.06.10 | ₩110,932 | ₩112,180 | ₩105,460 | ₩105,527 | -4.87% | 74.8만 |
|---|
| 2026.06.09 | ₩110,919 | ₩112,515 | ₩108,813 | ₩111,509 | +0.53% | 56.6만 |
|---|
| 2026.06.08 | ₩108,223 | ₩109,819 | ₩107,378 | ₩108,196 | -0.02% | 45.4만 |
|---|
| 2026.06.05 | ₩109,591 | ₩110,999 | ₩106,775 | ₩107,834 | -1.60% | 44.1만 |
|---|
| 2026.06.04 | ₩110,637 | ₩111,281 | ₩108,545 | ₩110,570 | -0.06% | 43.5만 |
|---|
| 2026.06.03 | ₩108,317 | ₩112,032 | ₩108,304 | ₩110,141 | +1.68% | 67.3만 |
|---|
| 2026.06.02 | ₩110,771 | ₩112,408 | ₩109,470 | ₩109,658 | -1.00% | 64.1만 |
|---|
| 2026.06.01 | ₩112,381 | ₩112,381 | ₩107,834 | ₩110,610 | -1.58% | 40.8만 |
|---|
| 2026.05.29 | ₩111,938 | ₩113,695 | ₩111,026 | ₩112,341 | +0.36% | 72.1만 |
|---|
| 2026.05.28 | ₩110,235 | ₩112,341 | ₩109,296 | ₩112,166 | +1.75% | 83.4만 |
|---|
| 2026.05.27 | ₩113,642 | ₩115,050 | ₩111,992 | ₩112,072 | -1.38% | 49만 |
|---|
| 2026.05.26 | ₩109,631 | ₩112,072 | ₩109,631 | ₩111,818 | +1.99% | 85.9만 |
|---|
| 2026.05.22 | ₩105,527 | ₩108,666 | ₩104,722 | ₩108,585 | +2.90% | 64.5만 |
|---|
| 2026.05.21 | ₩102,778 | ₩106,372 | ₩101,007 | ₩105,608 | +2.75% | 51.5만 |
|---|
| 2026.05.20 | ₩99,156 | ₩104,669 | ₩97,279 | ₩104,427 | +5.32% | 95.6만 |
|---|
| 2026.05.19 | ₩101,946 | ₩102,228 | ₩98,392 | ₩98,566 | -3.32% | 81.7만 |
|---|
| 2026.05.18 | ₩104,146 | ₩105,500 | ₩102,322 | ₩102,563 | -1.52% | 55.1만 |
|---|
| 2026.05.15 | ₩105,594 | ₩105,594 | ₩103,033 | ₩104,012 | -1.50% | 45.2만 |
|---|
| 2026.05.14 | ₩108,357 | ₩109,229 | ₩106,117 | ₩106,386 | -1.82% | 51.6만 |
|---|
| 2026.05.13 | ₩104,173 | ₩105,313 | ₩103,247 | ₩104,857 | +0.66% | 47.9만 |
|---|
| 2026.05.12 | ₩107,231 | ₩108,464 | ₩103,006 | ₩103,945 | -3.06% | 60.8만 |
|---|
| 2026.05.11 | ₩109,537 | ₩109,739 | ₩106,305 | ₩106,667 | -2.62% | 42.6만 |
|---|
| 2026.05.08 | ₩109,403 | ₩111,616 | ₩107,351 | ₩109,591 | +0.17% | 50.5만 |
|---|
| 2026.05.07 | ₩110,208 | ₩110,248 | ₩107,834 | ₩108,330 | -1.70% | 60.5만 |
|---|
| 2026.05.06 | ₩107,593 | ₩109,511 | ₩107,056 | ₩109,256 | +1.55% | 57.7만 |
|---|
| 2026.05.05 | ₩100,766 | ₩105,782 | ₩100,498 | ₩105,178 | +4.38% | 50.5만 |
|---|
| 2026.05.04 | ₩106,935 | ₩106,935 | ₩99,505 | ₩99,867 | -6.61% | 69.2만 |
|---|
| 2026.05.01 | ₩105,889 | ₩108,384 | ₩105,219 | ₩106,520 | +0.60% | 67.3만 |
|---|
| 2026.04.30 | ₩108,397 | ₩108,572 | ₩100,243 | ₩106,560 | -1.70% | 112.4만 |
|---|
| 2026.04.29 | ₩106,775 | ₩107,150 | ₩104,964 | ₩106,426 | -0.33% | 94.5만 |
|---|
| 2026.04.28 | ₩107,619 | ₩107,619 | ₩104,427 | ₩107,177 | -0.41% | 55.7만 |
|---|
| 2026.04.27 | ₩107,204 | ₩108,813 | ₩106,788 | ₩107,552 | +0.33% | 74.6만 |
|---|
| 2026.04.24 | ₩107,365 | ₩107,432 | ₩105,822 | ₩106,453 | -0.85% | 68.5만 |
|---|
| 2026.04.23 | ₩108,223 | ₩109,055 | ₩105,795 | ₩107,271 | -0.88% | 58.3만 |
|---|
| 2026.04.22 | ₩114,071 | ₩114,379 | ₩107,298 | ₩107,901 | -5.41% | 101.9만 |
|---|
| 2026.04.21 | ₩110,973 | ₩113,803 | ₩109,792 | ₩112,622 | +1.49% | 146.1만 |
|---|
| 2026.04.20 | ₩108,143 | ₩110,704 | ₩106,506 | ₩110,557 | +2.23% | 61.5만 |
|---|
| 2026.04.17 | ₩106,158 | ₩112,274 | ₩106,158 | ₩108,947 | +2.63% | 92.9만 |
|---|
| 2026.04.16 | ₩103,810 | ₩106,506 | ₩102,295 | ₩103,717 | -0.09% | 119.5만 |
|---|
| 2026.04.15 | ₩104,038 | ₩104,776 | ₩99,572 | ₩103,582 | -0.44% | 195.8만 |
|---|
| 2026.04.14 | ₩104,454 | ₩106,278 | ₩104,012 | ₩105,661 | +1.16% | 51.1만 |
|---|
| 2026.04.13 | ₩102,898 | ₩104,481 | ₩101,933 | ₩104,347 | +1.41% | 44.8만 |
|---|
| 2026.04.10 | ₩104,977 | ₩105,755 | ₩102,711 | ₩103,354 | -1.55% | 43.8만 |
|---|
| 2026.04.09 | ₩102,617 | ₩105,353 | ₩102,053 | ₩104,602 | +1.93% | 57만 |
|---|
| 2026.04.08 | ₩103,918 | ₩105,970 | ₩102,872 | ₩103,301 | -0.59% | 89만 |
|---|
| 2026.04.07 | ₩97,466 | ₩99,747 | ₩95,575 | ₩98,647 | +1.21% | 53.3만 |
|---|
| 2026.04.06 | ₩97,601 | ₩98,499 | ₩96,246 | ₩98,446 | +0.87% | 40.9만 |
|---|
| 2026.04.02 | ₩95,790 | ₩99,867 | ₩93,899 | ₩98,311 | +2.63% | 48.8만 |
|---|
| 2026.04.01 | ₩98,432 | ₩99,170 | ₩96,635 | ₩98,003 | -0.44% | 74.1만 |
|---|
| 2026.03.31 | ₩94,797 | ₩99,679 | ₩94,368 | ₩97,587 | +2.94% | 88.7만 |
|---|
| 2026.03.30 | ₩96,528 | ₩96,528 | ₩92,893 | ₩93,295 | -3.35% | 143.7만 |
|---|
| 2026.03.27 | ₩97,037 | ₩97,668 | ₩94,382 | ₩95,160 | -1.94% | 89.6만 |
|---|
| 2026.03.26 | ₩97,010 | ₩99,666 | ₩97,010 | ₩98,110 | +1.13% | 60.6만 |
|---|
| 2026.03.25 | ₩100,095 | ₩102,308 | ₩98,311 | ₩98,392 | -1.70% | 90.6만 |
|---|
| 2026.03.24 | ₩97,520 | ₩101,007 | ₩95,709 | ₩98,982 | +1.50% | 75.2만 |
|---|
| 2026.03.23 | ₩98,043 | ₩101,450 | ₩96,823 | ₩99,317 | +1.30% | 95.6만 |
|---|
| 2026.03.20 | ₩96,179 | ₩96,179 | ₩92,920 | ₩94,516 | -1.73% | 174.5만 |
|---|
| 2026.03.19 | ₩93,429 | ₩95,897 | ₩93,335 | ₩95,468 | +2.18% | 89.9만 |
|---|
| 2026.03.18 | ₩94,636 | ₩96,192 | ₩94,248 | ₩94,677 | +0.04% | 75.3만 |
|---|
| 2026.03.17 | ₩96,407 | ₩98,298 | ₩95,777 | ₩96,018 | -0.40% | 57.7만 |
|---|
| 2026.03.16 | ₩95,790 | ₩97,426 | ₩94,489 | ₩95,575 | -0.22% | 101.8만 |
|---|
| 2026.03.13 | ₩93,134 | ₩93,376 | ₩91,927 | ₩92,423 | -0.76% | 77.9만 |
|---|
| 2026.03.12 | ₩93,309 | ₩94,730 | ₩92,263 | ₩92,531 | -0.83% | 95.2만 |
|---|
| 2026.03.11 | ₩96,568 | ₩97,051 | ₩94,073 | ₩95,321 | -1.29% | 108.7만 |
|---|
| 2026.03.10 | ₩97,829 | ₩99,130 | ₩96,568 | ₩96,675 | -1.18% | 127.8만 |
|---|
| 2026.03.09 | ₩92,544 | ₩96,957 | ₩89,942 | ₩96,930 | +4.74% | 158.8만 |
|---|
| 2026.03.06 | ₩96,541 | ₩98,218 | ₩92,477 | ₩94,717 | -1.89% | 182.5만 |
|---|
| 2026.03.05 | ₩103,623 | ₩105,621 | ₩98,231 | ₩99,089 | -4.37% | 284.9만 |
|---|
| 2026.03.04 | ₩107,003 | ₩107,901 | ₩104,736 | ₩104,924 | -1.94% | 64.9만 |
|---|
| 2026.03.03 | ₩103,247 | ₩106,547 | ₩101,933 | ₩105,715 | +2.39% | 67.9만 |
|---|
| 2026.03.02 | ₩104,293 | ₩107,204 | ₩101,973 | ₩106,681 | +2.29% | 101.8만 |
|---|
| 2026.02.27 | ₩108,572 | ₩108,773 | ₩104,025 | ₩106,788 | -1.64% | 148.8만 |
|---|
| 2026.02.26 | ₩109,001 | ₩112,461 | ₩108,827 | ₩110,677 | +1.54% | 96.3만 |
|---|
| 2026.02.25 | ₩112,877 | ₩113,655 | ₩107,150 | ₩108,585 | -3.80% | 125.7만 |
|---|
| 2026.02.24 | ₩111,804 | ₩114,554 | ₩111,563 | ₩112,354 | +0.49% | 73.6만 |
|---|
| 2026.02.23 | ₩118,389 | ₩118,470 | ₩110,275 | ₩111,764 | -5.60% | 99.8만 |
|---|
| 2026.02.20 | ₩116,096 | ₩120,924 | ₩116,096 | ₩119,530 | +2.96% | 86.6만 |
|---|
| 2026.02.19 | ₩117,545 | ₩118,604 | ₩114,688 | ₩116,431 | -0.95% | 115.2만 |
|---|
| 2026.02.18 | ₩116,606 | ₩121,045 | ₩116,606 | ₩119,664 | +2.62% | 110.7만 |
|---|
| 2026.02.17 | ₩116,700 | ₩118,604 | ₩115,613 | ₩117,545 | +0.72% | 86.8만 |
|---|
| 2026.02.13 | ₩116,378 | ₩118,175 | ₩114,446 | ₩116,740 | +0.31% | 55.2만 |
|---|
| 2026.02.12 | ₩118,135 | ₩119,932 | ₩112,837 | ₩115,573 | -2.17% | 115.3만 |
|---|
| 2026.02.11 | ₩117,303 | ₩118,094 | ₩115,399 | ₩116,311 | -0.85% | 51.5만 |
|---|
| 2026.02.10 | ₩117,236 | ₩118,416 | ₩116,230 | ₩116,270 | -0.82% | 56.5만 |
|---|
| 2026.02.09 | ₩116,686 | ₩117,491 | ₩115,720 | ₩116,847 | +0.14% | 53.5만 |
|---|
| 2026.02.06 | ₩117,089 | ₩119,543 | ₩115,801 | ₩117,866 | +0.66% | 83.2만 |
|---|
| 2026.02.05 | ₩116,847 | ₩117,907 | ₩113,829 | ₩116,270 | -0.49% | 58만 |
|---|
| 2026.02.04 | ₩114,379 | ₩119,556 | ₩114,379 | ₩118,322 | +3.45% | 97.1만 |
|---|
| 2026.02.03 | ₩111,710 | ₩115,600 | ₩109,216 | ₩115,077 | +3.01% | 126.8만 |
|---|
| 2026.02.02 | ₩108,236 | ₩110,248 | ₩107,566 | ₩110,181 | +1.80% | 112.3만 |
|---|
| 2026.01.30 | ₩106,479 | ₩108,719 | ₩106,050 | ₩107,593 | +1.05% | 92.8만 |
|---|
| 2026.01.29 | ₩108,988 | ₩110,946 | ₩104,816 | ₩108,129 | -0.79% | 208.4만 |
|---|
| 2026.01.28 | ₩115,399 | ₩115,948 | ₩112,461 | ₩112,890 | -2.17% | 144.4만 |
|---|
| 2026.01.27 | ₩116,083 | ₩116,914 | ₩112,877 | ₩115,036 | -0.90% | 104.6만 |
|---|
| 2026.01.26 | ₩115,720 | ₩116,606 | ₩114,580 | ₩114,902 | -0.71% | 86.2만 |
|---|
| 2026.01.23 | ₩117,679 | ₩118,470 | ₩115,506 | ₩116,230 | -1.23% | 75.5만 |
|---|
| 2026.01.22 | ₩117,746 | ₩120,160 | ₩117,021 | ₩117,974 | +0.19% | 160.8만 |
|---|
| 2026.01.21 | ₩115,318 | ₩118,631 | ₩114,419 | ₩117,196 | +1.63% | 78.6만 |
|---|
| 2026.01.20 | ₩116,109 | ₩117,209 | ₩113,843 | ₩114,031 | -1.79% | 77.1만 |
|---|
| 2026.01.16 | ₩118,094 | ₩119,006 | ₩117,585 | ₩118,886 | +0.67% | 63.7만 |
|---|
| 2026.01.15 | ₩118,752 | ₩119,892 | ₩117,840 | ₩119,006 | +0.21% | 80.8만 |
|---|
| 2026.01.14 | ₩117,424 | ₩120,187 | ₩116,069 | ₩118,121 | +0.59% | 93.4만 |
|---|
| 2026.01.13 | ₩114,406 | ₩118,443 | ₩114,084 | ₩117,330 | +2.56% | 107.6만 |
|---|
| 2026.01.12 | ₩115,345 | ₩116,042 | ₩114,299 | ₩115,238 | -0.09% | 124.3만 |
|---|
| 2026.01.09 | ₩116,337 | ₩118,631 | ₩114,661 | ₩117,451 | +0.96% | 105만 |
|---|
| 2026.01.08 | ₩114,004 | ₩117,209 | ₩112,944 | ₩116,337 | +2.05% | 126.7만 |
|---|
| 2026.01.07 | ₩112,515 | ₩113,829 | ₩111,375 | ₩113,548 | +0.92% | 115.1만 |
|---|
| 2026.01.06 | ₩105,420 | ₩112,354 | ₩105,353 | ₩112,193 | +6.42% | 237.5만 |
|---|
| 2026.01.05 | ₩101,115 | ₩103,247 | ₩100,337 | ₩101,490 | +0.37% | 78.4만 |
|---|
| 2026.01.02 | ₩99,827 | ₩102,080 | ₩98,835 | ₩101,785 | +1.96% | 51.3만 |
|---|
| 2025.12.31 | ₩100,551 | ₩100,726 | ₩99,264 | ₩99,572 | -0.97% | 38.5만 |
|---|
| 2025.12.30 | ₩101,316 | ₩102,053 | ₩100,001 | ₩100,632 | -0.68% | 33만 |
|---|
| 2025.12.29 | ₩101,933 | ₩102,120 | ₩100,699 | ₩101,235 | -0.68% | 40.3만 |
|---|
| 2025.12.26 | ₩102,134 | ₩102,308 | ₩101,141 | ₩102,053 | -0.08% | 36.8만 |
|---|
| 2025.12.24 | ₩102,268 | ₩103,019 | ₩101,316 | ₩101,906 | -0.35% | 19.2만 |
|---|
| 2025.12.23 | ₩101,933 | ₩102,536 | ₩101,195 | ₩101,597 | -0.33% | 50만 |
|---|
| 2025.12.22 | ₩101,369 | ₩102,872 | ₩101,235 | ₩102,737 | +1.35% | 60.9만 |
|---|
| 2025.12.19 | ₩100,967 | ₩102,764 | ₩100,135 | ₩101,611 | +0.64% | 97.9만 |
|---|
| 2025.12.18 | ₩101,691 | ₩102,013 | ₩99,975 | ₩101,477 | -0.21% | 71.3만 |
|---|
| 2025.12.17 | ₩99,009 | ₩101,879 | ₩97,936 | ₩100,726 | +1.73% | 104.1만 |
|---|
| 2025.12.16 | ₩100,109 | ₩100,109 | ₩98,352 | ₩99,250 | -0.86% | 79.1만 |
|---|
| 2025.12.15 | ₩99,398 | ₩100,913 | ₩98,808 | ₩100,001 | +0.61% | 95.4만 |
|---|
| 2025.12.12 | ₩101,115 | ₩101,195 | ₩98,674 | ₩98,969 | -2.12% | 71.3만 |
|---|
| 2025.12.11 | ₩101,329 | ₩101,329 | ₩99,036 | ₩100,471 | -0.85% | 91.1만 |
|---|
| 2025.12.10 | ₩95,991 | ₩101,115 | ₩95,830 | ₩99,907 | +4.08% | 116만 |
|---|
| 2025.12.09 | ₩94,690 | ₩96,863 | ₩94,690 | ₩95,763 | +1.13% | 41.2만 |
|---|
| 2025.12.08 | ₩95,616 | ₩96,018 | ₩93,872 | ₩95,642 | +0.03% | 86.6만 |
|---|
| 2025.12.05 | ₩93,604 | ₩96,018 | ₩93,027 | ₩93,899 | +0.32% | 75.7만 |
|---|
| 2025.12.04 | ₩93,912 | ₩95,146 | ₩93,040 | ₩93,523 | -0.41% | 77.9만 |
|---|
| 2025.12.03 | ₩92,464 | ₩95,052 | ₩91,404 | ₩94,033 | +1.70% | 112.6만 |
|---|
| 2025.12.02 | ₩90,358 | ₩92,665 | ₩89,164 | ₩91,646 | +1.42% | 140.4만 |
|---|
| 2025.12.01 | ₩87,689 | ₩90,774 | ₩87,193 | ₩89,768 | +2.37% | 137.3만 |
|---|
| 2025.11.28 | ₩89,258 | ₩89,848 | ₩87,930 | ₩88,668 | -0.66% | 28.2만 |
|---|
| 2025.11.26 | ₩89,379 | ₩90,921 | ₩89,205 | ₩89,285 | -0.11% | 63만 |
|---|
| 2025.11.25 | ₩88,252 | ₩91,605 | ₩88,252 | ₩90,278 | +2.29% | 113.6만 |
|---|
| 2025.11.24 | ₩86,240 | ₩89,325 | ₩85,436 | ₩87,756 | +1.76% | 119.5만 |
|---|
| 2025.11.21 | ₩80,111 | ₩86,536 | ₩79,843 | ₩86,133 | +7.52% | 130.3만 |
|---|
| 2025.11.20 | ₩82,177 | ₩83,156 | ₩79,212 | ₩79,588 | -3.15% | 76.9만 |
|---|
| 2025.11.19 | ₩83,142 | ₩83,276 | ₩81,197 | ₩81,533 | -1.94% | 64.2만 |
|---|
| 2025.11.18 | ₩82,378 | ₩83,290 | ₩81,694 | ₩82,633 | +0.31% | 88만 |
|---|
| 2025.11.17 | ₩86,160 | ₩86,160 | ₩83,129 | ₩83,263 | -3.36% | 44.2만 |
|---|
| 2025.11.14 | ₩84,349 | ₩86,562 | ₩83,880 | ₩86,173 | +2.16% | 69.7만 |
|---|
| 2025.11.13 | ₩86,871 | ₩88,453 | ₩84,966 | ₩85,798 | -1.24% | 73.9만 |
|---|
| 2025.11.12 | ₩87,528 | ₩88,923 | ₩86,831 | ₩87,622 | +0.11% | 68.2만 |
|---|
| 2025.11.11 | ₩86,388 | ₩87,220 | ₩85,597 | ₩86,898 | +0.59% | 73만 |
|---|
| 2025.11.10 | ₩88,856 | ₩88,856 | ₩85,664 | ₩85,798 | -3.44% | 47.3만 |
|---|
| 2025.11.07 | ₩87,246 | ₩89,044 | ₩87,193 | ₩88,185 | +1.08% | 61만 |
|---|
| 2025.11.06 | ₩88,588 | ₩89,714 | ₩87,179 | ₩87,729 | -0.97% | 68.9만 |
|---|
| 2025.11.05 | ₩86,308 | ₩89,500 | ₩85,972 | ₩88,574 | +2.63% | 56.3만 |
|---|
| 2025.11.04 | ₩87,541 | ₩88,427 | ₩85,878 | ₩86,120 | -1.62% | 64.3만 |
|---|
| 2025.11.03 | ₩87,944 | ₩88,977 | ₩85,851 | ₩88,614 | +0.76% | 64만 |
|---|
| 2025.10.31 | ₩89,446 | ₩89,526 | ₩87,367 | ₩88,668 | -0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩90,734 | ₩92,491 | ₩89,835 | ₩90,090 | -0.71% | 77.2만 |
|---|
| 2025.10.29 | ₩94,462 | ₩95,240 | ₩91,109 | ₩91,686 | -2.94% | 107.2만 |
|---|
| 2025.10.28 | ₩94,677 | ₩96,058 | ₩94,167 | ₩94,677 | 0.00% | 92.3만 |
|---|
| 2025.10.27 | ₩96,608 | ₩98,003 | ₩94,623 | ₩95,133 | -1.53% | 130만 |
|---|
| 2025.10.24 | ₩95,870 | ₩97,212 | ₩93,349 | ₩96,447 | +0.60% | 144.8만 |
|---|
| 2025.10.23 | ₩89,862 | ₩94,784 | ₩85,838 | ₩94,730 | +5.42% | 217.5만 |
|---|
| 2025.10.22 | ₩87,917 | ₩89,365 | ₩86,871 | ₩87,246 | -0.76% | 136.1만 |
|---|
| 2025.10.21 | ₩84,886 | ₩88,172 | ₩84,363 | ₩87,179 | +2.70% | 79.1만 |
|---|
| 2025.10.20 | ₩86,200 | ₩86,978 | ₩84,658 | ₩84,953 | -1.45% | 67.1만 |
|---|
| 2025.10.17 | ₩83,732 | ₩85,798 | ₩83,263 | ₩85,717 | +2.37% | 60.9만 |
|---|
| 2025.10.16 | ₩84,966 | ₩84,966 | ₩82,767 | ₩83,893 | -1.26% | 87.7만 |
|---|
| 2025.10.15 | ₩85,288 | ₩85,865 | ₩83,437 | ₩84,658 | -0.74% | 73.3만 |
|---|
| 2025.10.14 | ₩79,762 | ₩85,141 | ₩79,762 | ₩84,363 | +5.77% | 82.8만 |
|---|
| 2025.10.13 | ₩80,004 | ₩81,922 | ₩79,803 | ₩80,822 | +1.02% | 59만 |
|---|
| 2025.10.10 | ₩83,035 | ₩83,706 | ₩78,542 | ₩78,797 | -5.10% | 93.7만 |
|---|