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 | ₩83,483 | ₩83,658 | ₩82,344 | ₩82,451 | -1.24% | 55.5만 |
| 2026.10.08 | ₩84,020 | ₩84,932 | ₩82,719 | ₩83,618 | -0.48% | 86.2만 |
| 2026.10.07 | ₩85,857 | ₩86,394 | ₩84,597 | ₩84,972 | -1.03% | 64.1만 |
| 2026.10.06 | ₩87,426 | ₩88,794 | ₩86,689 | ₩87,145 | -0.32% | 57.8만 |
| 2026.10.05 | ₩88,459 | ₩88,459 | ₩86,112 | ₩86,944 | -1.71% | 80.1만 |
| 2026.10.02 | ₩87,574 | ₩89,170 | ₩87,198 | ₩87,748 | +0.20% | 74.9만 |
| 2026.10.01 | ₩85,830 | ₩86,635 | ₩84,060 | ₩86,125 | +0.34% | 83.9만 |
| 2026.09.30 | ₩87,346 | ₩88,097 | ₩85,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,152 |
| -1.37% |
| 74.3만 |
| 2026.09.29 | ₩89,062 | ₩89,062 | ₩86,850 | ₩87,212 | -2.08% | 70.5만 |
|---|
| 2026.09.28 | ₩89,384 | ₩90,015 | ₩87,681 | ₩88,687 | -0.78% | 80.5만 |
|---|
| 2026.09.25 | ₩88,995 | ₩90,591 | ₩88,271 | ₩90,109 | +1.25% | 72.1만 |
|---|
| 2026.09.24 | ₩88,043 | ₩90,350 | ₩87,547 | ₩88,727 | +0.78% | 83.8만 |
|---|
| 2026.09.23 | ₩88,352 | ₩90,484 | ₩87,306 | ₩88,821 | +0.53% | 88.7만 |
|---|
| 2026.09.22 | ₩91,020 | ₩92,415 | ₩88,352 | ₩89,304 | -1.89% | 95.3만 |
|---|
| 2026.09.21 | ₩87,815 | ₩90,109 | ₩87,681 | ₩88,513 | +0.79% | 106.1만 |
|---|
| 2026.09.18 | ₩90,591 | ₩91,409 | ₩89,451 | ₩90,591 | 0.00% | 110.4만 |
|---|
| 2026.09.17 | ₩92,831 | ₩92,925 | ₩90,900 | ₩90,967 | -2.01% | 67.3만 |
|---|
| 2026.09.16 | ₩92,831 | ₩94,051 | ₩89,934 | ₩90,819 | -2.17% | 85.2만 |
|---|
| 2026.09.15 | ₩93,274 | ₩94,883 | ₩91,678 | ₩92,268 | -1.08% | 86.4만 |
|---|
| 2026.09.14 | ₩93,649 | ₩95,004 | ₩93,287 | ₩94,065 | +0.44% | 68.2만 |
|---|
| 2026.09.11 | ₩93,005 | ₩96,479 | ₩93,005 | ₩94,843 | +1.98% | 81만 |
|---|
| 2026.09.10 | ₩94,561 | ₩95,486 | ₩92,871 | ₩93,716 | -0.89% | 83만 |
|---|
| 2026.09.09 | ₩95,674 | ₩97,860 | ₩94,708 | ₩95,124 | -0.57% | 70만 |
|---|
| 2026.09.08 | ₩99,684 | ₩100,006 | ₩95,956 | ₩96,492 | -3.20% | 70.9만 |
|---|
| 2026.09.04 | ₩96,345 | ₩100,448 | ₩96,009 | ₩99,818 | +3.61% | 64.9만 |
|---|
| 2026.09.03 | ₩99,536 | ₩101,159 | ₩96,237 | ₩97,578 | -1.97% | 82.3만 |
|---|
| 2026.09.02 | ₩99,215 | ₩101,776 | ₩98,276 | ₩99,845 | +0.64% | 59.2만 |
|---|
| 2026.09.01 | ₩100,314 | ₩100,945 | ₩97,900 | ₩98,397 | -1.91% | 70.4만 |
|---|
| 2026.08.31 | ₩102,608 | ₩103,855 | ₩100,623 | ₩101,789 | -0.80% | 105.2만 |
|---|
| 2026.08.28 | ₩104,619 | ₩105,384 | ₩102,661 | ₩102,782 | -1.76% | 69.4만 |
|---|
| 2026.08.27 | ₩106,510 | ₩108,052 | ₩103,989 | ₩104,069 | -2.29% | 81.6만 |
|---|
| 2026.08.26 | ₩108,039 | ₩108,763 | ₩106,832 | ₩106,845 | -1.10% | 64.7만 |
|---|
| 2026.08.25 | ₩110,145 | ₩110,466 | ₩106,752 | ₩107,731 | -2.19% | 46.2만 |
|---|
| 2026.08.24 | ₩108,361 | ₩110,574 | ₩107,945 | ₩108,964 | +0.56% | 55.3만 |
|---|
| 2026.08.21 | ₩110,252 | ₩111,056 | ₩108,321 | ₩108,401 | -1.68% | 57.9만 |
|---|
| 2026.08.20 | ₩107,315 | ₩108,897 | ₩106,108 | ₩108,710 | +1.30% | 52.4만 |
|---|
| 2026.08.19 | ₩110,279 | ₩112,478 | ₩108,884 | ₩109,447 | -0.75% | 67.8만 |
|---|
| 2026.08.18 | ₩108,052 | ₩110,735 | ₩108,052 | ₩108,643 | +0.55% | 89.2만 |
|---|
| 2026.08.17 | ₩109,367 | ₩111,928 | ₩108,441 | ₩110,373 | +0.92% | 76.8만 |
|---|
| 2026.08.14 | ₩108,723 | ₩110,949 | ₩108,455 | ₩110,869 | +1.97% | 46.4만 |
|---|
| 2026.08.13 | ₩107,905 | ₩110,158 | ₩105,558 | ₩109,434 | +1.42% | 68.1만 |
|---|
| 2026.08.12 | ₩110,238 | ₩110,238 | ₩104,995 | ₩107,731 | -2.27% | 67만 |
|---|
| 2026.08.11 | ₩107,368 | ₩109,970 | ₩107,315 | ₩109,179 | +1.69% | 67.1만 |
|---|
| 2026.08.10 | ₩108,589 | ₩109,447 | ₩107,073 | ₩107,865 | -0.67% | 73.2만 |
|---|
| 2026.08.07 | ₩108,549 | ₩110,694 | ₩108,066 | ₩109,367 | +0.75% | 48.8만 |
|---|
| 2026.08.06 | ₩111,834 | ₩113,055 | ₩108,213 | ₩108,964 | -2.57% | 48.3만 |
|---|
| 2026.08.05 | ₩110,319 | ₩113,564 | ₩110,319 | ₩112,089 | +1.60% | 65.1만 |
|---|
| 2026.08.04 | ₩107,650 | ₩112,505 | ₩106,430 | ₩111,673 | +3.74% | 68.2만 |
|---|
| 2026.08.03 | ₩106,805 | ₩109,206 | ₩104,941 | ₩106,470 | -0.31% | 61.6만 |
|---|
| 2026.07.31 | ₩108,428 | ₩108,428 | ₩103,533 | ₩105,947 | -2.29% | 116.1만 |
|---|
| 2026.07.30 | ₩109,635 | ₩113,028 | ₩106,229 | ₩106,953 | -2.45% | 130.7만 |
|---|
| 2026.07.29 | ₩110,104 | ₩110,909 | ₩106,966 | ₩107,905 | -2.00% | 103.2만 |
|---|
| 2026.07.28 | ₩108,777 | ₩112,103 | ₩107,073 | ₩109,984 | +1.11% | 83.8만 |
|---|
| 2026.07.27 | ₩107,824 | ₩110,399 | ₩107,422 | ₩108,160 | +0.31% | 55.3만 |
|---|
| 2026.07.24 | ₩107,060 | ₩108,790 | ₩106,457 | ₩107,181 | +0.11% | 51.1만 |
|---|
| 2026.07.23 | ₩108,374 | ₩108,589 | ₩105,746 | ₩106,698 | -1.55% | 105.9만 |
|---|
| 2026.07.22 | ₩107,798 | ₩110,373 | ₩107,798 | ₩110,077 | +2.11% | 83.4만 |
|---|
| 2026.07.21 | ₩108,294 | ₩109,313 | ₩106,336 | ₩108,079 | -0.20% | 75.2만 |
|---|
| 2026.07.20 | ₩109,125 | ₩109,930 | ₩105,169 | ₩106,121 | -2.75% | 54.7만 |
|---|
| 2026.07.17 | ₩108,817 | ₩112,465 | ₩107,342 | ₩107,891 | -0.85% | 85만 |
|---|
| 2026.07.16 | ₩106,255 | ₩111,419 | ₩106,255 | ₩109,930 | +3.46% | 58.8만 |
|---|
| 2026.07.15 | ₩104,552 | ₩107,395 | ₩104,029 | ₩105,947 | +1.33% | 64.5만 |
|---|
| 2026.07.14 | ₩104,338 | ₩104,887 | ₩101,830 | ₩103,935 | -0.39% | 41.7만 |
|---|
| 2026.07.13 | ₩104,713 | ₩105,893 | ₩102,648 | ₩103,198 | -1.45% | 42.3만 |
|---|
| 2026.07.10 | ₩104,431 | ₩106,591 | ₩104,338 | ₩104,472 | +0.04% | 49.1만 |
|---|
| 2026.07.09 | ₩101,789 | ₩106,376 | ₩101,789 | ₩104,592 | +2.75% | 67.7만 |
|---|
| 2026.07.08 | ₩101,763 | ₩102,608 | ₩100,623 | ₩100,971 | -0.78% | 68.9만 |
|---|
| 2026.07.07 | ₩106,108 | ₩106,564 | ₩103,010 | ₩103,707 | -2.26% | 63.3만 |
|---|
| 2026.07.06 | ₩106,819 | ₩107,382 | ₩104,914 | ₩106,309 | -0.48% | 43.2만 |
|---|
| 2026.07.02 | ₩110,010 | ₩111,284 | ₩104,834 | ₩106,068 | -3.58% | 64.4만 |
|---|
| 2026.07.01 | ₩111,888 | ₩113,055 | ₩109,367 | ₩109,407 | -2.22% | 55.6만 |
|---|
| 2026.06.30 | ₩114,396 | ₩114,449 | ₩111,808 | ₩112,974 | -1.24% | 76.7만 |
|---|
| 2026.06.29 | ₩115,576 | ₩116,059 | ₩113,779 | ₩114,946 | -0.55% | 85.5만 |
|---|
| 2026.06.26 | ₩117,011 | ₩117,641 | ₩114,677 | ₩116,783 | -0.19% | 111.4만 |
|---|
| 2026.06.25 | ₩115,348 | ₩118,808 | ₩115,348 | ₩117,963 | +2.27% | 59.7만 |
|---|
| 2026.06.24 | ₩110,225 | ₩114,396 | ₩110,104 | ₩113,792 | +3.24% | 95만 |
|---|
| 2026.06.23 | ₩108,066 | ₩110,359 | ₩107,704 | ₩108,951 | +0.82% | 73만 |
|---|
| 2026.06.22 | ₩111,687 | ₩112,116 | ₩108,777 | ₩109,326 | -2.11% | 82.3만 |
|---|
| 2026.06.18 | ₩109,514 | ₩113,564 | ₩108,830 | ₩112,076 | +2.34% | 100.2만 |
|---|
| 2026.06.17 | ₩109,166 | ₩112,290 | ₩107,610 | ₩108,267 | -0.82% | 74.2만 |
|---|
| 2026.06.16 | ₩110,668 | ₩111,915 | ₩109,219 | ₩110,238 | -0.39% | 43.4만 |
|---|
| 2026.06.15 | ₩112,746 | ₩114,999 | ₩109,166 | ₩110,145 | -2.31% | 95.4만 |
|---|
| 2026.06.12 | ₩111,097 | ₩111,767 | ₩110,252 | ₩110,721 | -0.34% | 39.5만 |
|---|
| 2026.06.11 | ₩106,054 | ₩109,595 | ₩105,022 | ₩109,461 | +3.21% | 49.6만 |
|---|
| 2026.06.10 | ₩110,922 | ₩112,170 | ₩105,451 | ₩105,518 | -4.87% | 74.8만 |
|---|
| 2026.06.09 | ₩110,909 | ₩112,505 | ₩108,803 | ₩111,499 | +0.53% | 56.6만 |
|---|
| 2026.06.08 | ₩108,213 | ₩109,809 | ₩107,368 | ₩108,187 | -0.02% | 45.4만 |
|---|
| 2026.06.05 | ₩109,581 | ₩110,989 | ₩106,765 | ₩107,824 | -1.60% | 44.1만 |
|---|
| 2026.06.04 | ₩110,627 | ₩111,271 | ₩108,535 | ₩110,560 | -0.06% | 43.5만 |
|---|
| 2026.06.03 | ₩108,307 | ₩112,022 | ₩108,294 | ₩110,131 | +1.68% | 67.3만 |
|---|
| 2026.06.02 | ₩110,761 | ₩112,398 | ₩109,461 | ₩109,648 | -1.00% | 64.1만 |
|---|
| 2026.06.01 | ₩112,371 | ₩112,371 | ₩107,824 | ₩110,601 | -1.58% | 40.8만 |
|---|
| 2026.05.29 | ₩111,928 | ₩113,685 | ₩111,016 | ₩112,331 | +0.36% | 72.1만 |
|---|
| 2026.05.28 | ₩110,225 | ₩112,331 | ₩109,286 | ₩112,156 | +1.75% | 83.4만 |
|---|
| 2026.05.27 | ₩113,631 | ₩115,040 | ₩111,982 | ₩112,062 | -1.38% | 49만 |
|---|
| 2026.05.26 | ₩109,622 | ₩112,062 | ₩109,622 | ₩111,808 | +1.99% | 85.9만 |
|---|
| 2026.05.22 | ₩105,518 | ₩108,656 | ₩104,713 | ₩108,575 | +2.90% | 64.5만 |
|---|
| 2026.05.21 | ₩102,768 | ₩106,363 | ₩100,998 | ₩105,598 | +2.75% | 51.5만 |
|---|
| 2026.05.20 | ₩99,148 | ₩104,659 | ₩97,270 | ₩104,418 | +5.32% | 95.6만 |
|---|
| 2026.05.19 | ₩101,937 | ₩102,219 | ₩98,383 | ₩98,557 | -3.32% | 81.7만 |
|---|
| 2026.05.18 | ₩104,136 | ₩105,491 | ₩102,313 | ₩102,554 | -1.52% | 55.1만 |
|---|
| 2026.05.15 | ₩105,585 | ₩105,585 | ₩103,023 | ₩104,002 | -1.50% | 45.2만 |
|---|
| 2026.05.14 | ₩108,347 | ₩109,219 | ₩106,108 | ₩106,376 | -1.82% | 51.6만 |
|---|
| 2026.05.13 | ₩104,163 | ₩105,303 | ₩103,238 | ₩104,847 | +0.66% | 47.9만 |
|---|
| 2026.05.12 | ₩107,221 | ₩108,455 | ₩102,996 | ₩103,935 | -3.06% | 60.8만 |
|---|
| 2026.05.11 | ₩109,528 | ₩109,729 | ₩106,296 | ₩106,658 | -2.62% | 42.6만 |
|---|
| 2026.05.08 | ₩109,394 | ₩111,606 | ₩107,342 | ₩109,581 | +0.17% | 50.5만 |
|---|
| 2026.05.07 | ₩110,198 | ₩110,238 | ₩107,824 | ₩108,321 | -1.70% | 60.5만 |
|---|
| 2026.05.06 | ₩107,583 | ₩109,501 | ₩107,047 | ₩109,246 | +1.55% | 57.7만 |
|---|
| 2026.05.05 | ₩100,757 | ₩105,773 | ₩100,489 | ₩105,169 | +4.38% | 50.5만 |
|---|
| 2026.05.04 | ₩106,926 | ₩106,926 | ₩99,496 | ₩99,858 | -6.61% | 69.2만 |
|---|
| 2026.05.01 | ₩105,880 | ₩108,374 | ₩105,209 | ₩106,510 | +0.60% | 67.3만 |
|---|
| 2026.04.30 | ₩108,388 | ₩108,562 | ₩100,234 | ₩106,550 | -1.70% | 112.4만 |
|---|
| 2026.04.29 | ₩106,765 | ₩107,140 | ₩104,954 | ₩106,416 | -0.33% | 94.5만 |
|---|
| 2026.04.28 | ₩107,610 | ₩107,610 | ₩104,418 | ₩107,167 | -0.41% | 55.7만 |
|---|
| 2026.04.27 | ₩107,194 | ₩108,803 | ₩106,778 | ₩107,543 | +0.33% | 74.6만 |
|---|
| 2026.04.24 | ₩107,355 | ₩107,422 | ₩105,813 | ₩106,443 | -0.85% | 68.5만 |
|---|
| 2026.04.23 | ₩108,213 | ₩109,045 | ₩105,786 | ₩107,261 | -0.88% | 58.3만 |
|---|
| 2026.04.22 | ₩114,061 | ₩114,369 | ₩107,288 | ₩107,891 | -5.41% | 101.9만 |
|---|
| 2026.04.21 | ₩110,963 | ₩113,792 | ₩109,782 | ₩112,612 | +1.49% | 146.1만 |
|---|
| 2026.04.20 | ₩108,133 | ₩110,694 | ₩106,497 | ₩110,547 | +2.23% | 61.5만 |
|---|
| 2026.04.17 | ₩106,148 | ₩112,263 | ₩106,148 | ₩108,938 | +2.63% | 92.9만 |
|---|
| 2026.04.16 | ₩103,801 | ₩106,497 | ₩102,286 | ₩103,707 | -0.09% | 119.5만 |
|---|
| 2026.04.15 | ₩104,029 | ₩104,767 | ₩99,563 | ₩103,573 | -0.44% | 195.8만 |
|---|
| 2026.04.14 | ₩104,445 | ₩106,269 | ₩104,002 | ₩105,652 | +1.16% | 51.1만 |
|---|
| 2026.04.13 | ₩102,889 | ₩104,472 | ₩101,924 | ₩104,338 | +1.41% | 44.8만 |
|---|
| 2026.04.10 | ₩104,968 | ₩105,746 | ₩102,701 | ₩103,345 | -1.55% | 43.8만 |
|---|
| 2026.04.09 | ₩102,608 | ₩105,343 | ₩102,044 | ₩104,592 | +1.93% | 57만 |
|---|
| 2026.04.08 | ₩103,908 | ₩105,960 | ₩102,862 | ₩103,292 | -0.59% | 89만 |
|---|
| 2026.04.07 | ₩97,458 | ₩99,738 | ₩95,567 | ₩98,638 | +1.21% | 53.3만 |
|---|
| 2026.04.06 | ₩97,592 | ₩98,490 | ₩96,237 | ₩98,437 | +0.87% | 40.9만 |
|---|
| 2026.04.02 | ₩95,781 | ₩99,858 | ₩93,890 | ₩98,303 | +2.63% | 48.8만 |
|---|
| 2026.04.01 | ₩98,423 | ₩99,161 | ₩96,626 | ₩97,994 | -0.44% | 74.1만 |
|---|
| 2026.03.31 | ₩94,789 | ₩99,671 | ₩94,360 | ₩97,578 | +2.94% | 88.7만 |
|---|
| 2026.03.30 | ₩96,519 | ₩96,519 | ₩92,885 | ₩93,287 | -3.35% | 143.7만 |
|---|
| 2026.03.27 | ₩97,029 | ₩97,659 | ₩94,373 | ₩95,151 | -1.94% | 89.6만 |
|---|
| 2026.03.26 | ₩97,002 | ₩99,657 | ₩97,002 | ₩98,101 | +1.13% | 60.6만 |
|---|
| 2026.03.25 | ₩100,086 | ₩102,299 | ₩98,303 | ₩98,383 | -1.70% | 90.6만 |
|---|
| 2026.03.24 | ₩97,511 | ₩100,998 | ₩95,701 | ₩98,973 | +1.50% | 75.2만 |
|---|
| 2026.03.23 | ₩98,034 | ₩101,441 | ₩96,814 | ₩99,308 | +1.30% | 95.6만 |
|---|
| 2026.03.20 | ₩96,170 | ₩96,170 | ₩92,911 | ₩94,507 | -1.73% | 174.5만 |
|---|
| 2026.03.19 | ₩93,421 | ₩95,889 | ₩93,327 | ₩95,459 | +2.18% | 89.9만 |
|---|
| 2026.03.18 | ₩94,628 | ₩96,184 | ₩94,239 | ₩94,668 | +0.04% | 75.3만 |
|---|
| 2026.03.17 | ₩96,398 | ₩98,289 | ₩95,768 | ₩96,009 | -0.40% | 57.7만 |
|---|
| 2026.03.16 | ₩95,781 | ₩97,418 | ₩94,480 | ₩95,567 | -0.22% | 101.8만 |
|---|
| 2026.03.13 | ₩93,126 | ₩93,367 | ₩91,919 | ₩92,415 | -0.76% | 77.9만 |
|---|
| 2026.03.12 | ₩93,300 | ₩94,722 | ₩92,254 | ₩92,522 | -0.83% | 95.2만 |
|---|
| 2026.03.11 | ₩96,559 | ₩97,042 | ₩94,065 | ₩95,312 | -1.29% | 108.7만 |
|---|
| 2026.03.10 | ₩97,820 | ₩99,121 | ₩96,559 | ₩96,666 | -1.18% | 127.8만 |
|---|
| 2026.03.09 | ₩92,536 | ₩96,948 | ₩89,934 | ₩96,921 | +4.74% | 158.8만 |
|---|
| 2026.03.06 | ₩96,532 | ₩98,209 | ₩92,469 | ₩94,708 | -1.89% | 182.5만 |
|---|
| 2026.03.05 | ₩103,613 | ₩105,612 | ₩98,222 | ₩99,080 | -4.37% | 284.9만 |
|---|
| 2026.03.04 | ₩106,993 | ₩107,891 | ₩104,726 | ₩104,914 | -1.94% | 64.9만 |
|---|
| 2026.03.03 | ₩103,238 | ₩106,537 | ₩101,924 | ₩105,706 | +2.39% | 67.9만 |
|---|
| 2026.03.02 | ₩104,284 | ₩107,194 | ₩101,964 | ₩106,671 | +2.29% | 101.8만 |
|---|
| 2026.02.27 | ₩108,562 | ₩108,763 | ₩104,016 | ₩106,778 | -1.64% | 148.8만 |
|---|
| 2026.02.26 | ₩108,991 | ₩112,451 | ₩108,817 | ₩110,668 | +1.54% | 96.3만 |
|---|
| 2026.02.25 | ₩112,867 | ₩113,645 | ₩107,140 | ₩108,575 | -3.80% | 125.7만 |
|---|
| 2026.02.24 | ₩111,794 | ₩114,543 | ₩111,553 | ₩112,344 | +0.49% | 73.6만 |
|---|
| 2026.02.23 | ₩118,379 | ₩118,459 | ₩110,265 | ₩111,754 | -5.60% | 99.8만 |
|---|
| 2026.02.20 | ₩116,086 | ₩120,914 | ₩116,086 | ₩119,519 | +2.96% | 86.6만 |
|---|
| 2026.02.19 | ₩117,534 | ₩118,593 | ₩114,677 | ₩116,421 | -0.95% | 115.2만 |
|---|
| 2026.02.18 | ₩116,595 | ₩121,034 | ₩116,595 | ₩119,653 | +2.62% | 110.7만 |
|---|
| 2026.02.17 | ₩116,689 | ₩118,593 | ₩115,603 | ₩117,534 | +0.72% | 86.8만 |
|---|
| 2026.02.13 | ₩116,367 | ₩118,164 | ₩114,436 | ₩116,729 | +0.31% | 55.2만 |
|---|
| 2026.02.12 | ₩118,124 | ₩119,921 | ₩112,827 | ₩115,563 | -2.17% | 115.3만 |
|---|
| 2026.02.11 | ₩117,293 | ₩118,084 | ₩115,388 | ₩116,300 | -0.85% | 51.5만 |
|---|
| 2026.02.10 | ₩117,226 | ₩118,406 | ₩116,220 | ₩116,260 | -0.82% | 56.5만 |
|---|
| 2026.02.09 | ₩116,676 | ₩117,480 | ₩115,710 | ₩116,837 | +0.14% | 53.5만 |
|---|
| 2026.02.06 | ₩117,078 | ₩119,532 | ₩115,791 | ₩117,856 | +0.66% | 83.2만 |
|---|
| 2026.02.05 | ₩116,837 | ₩117,896 | ₩113,819 | ₩116,260 | -0.49% | 58만 |
|---|
| 2026.02.04 | ₩114,369 | ₩119,546 | ₩114,369 | ₩118,312 | +3.45% | 97.1만 |
|---|
| 2026.02.03 | ₩111,700 | ₩115,589 | ₩109,206 | ₩115,066 | +3.01% | 126.8만 |
|---|
| 2026.02.02 | ₩108,227 | ₩110,238 | ₩107,556 | ₩110,171 | +1.80% | 112.3만 |
|---|
| 2026.01.30 | ₩106,470 | ₩108,710 | ₩106,041 | ₩107,583 | +1.05% | 92.8만 |
|---|
| 2026.01.29 | ₩108,978 | ₩110,936 | ₩104,807 | ₩108,119 | -0.79% | 208.4만 |
|---|
| 2026.01.28 | ₩115,388 | ₩115,938 | ₩112,451 | ₩112,880 | -2.17% | 144.4만 |
|---|
| 2026.01.27 | ₩116,072 | ₩116,904 | ₩112,867 | ₩115,026 | -0.90% | 104.6만 |
|---|
| 2026.01.26 | ₩115,710 | ₩116,595 | ₩114,570 | ₩114,892 | -0.71% | 86.2만 |
|---|
| 2026.01.23 | ₩117,668 | ₩118,459 | ₩115,496 | ₩116,220 | -1.23% | 75.5만 |
|---|
| 2026.01.22 | ₩117,735 | ₩120,149 | ₩117,011 | ₩117,963 | +0.19% | 160.8만 |
|---|
| 2026.01.21 | ₩115,308 | ₩118,620 | ₩114,409 | ₩117,185 | +1.63% | 78.6만 |
|---|
| 2026.01.20 | ₩116,099 | ₩117,199 | ₩113,833 | ₩114,020 | -1.79% | 77.1만 |
|---|
| 2026.01.16 | ₩118,084 | ₩118,996 | ₩117,574 | ₩118,875 | +0.67% | 63.7만 |
|---|
| 2026.01.15 | ₩118,741 | ₩119,881 | ₩117,829 | ₩118,996 | +0.21% | 80.8만 |
|---|
| 2026.01.14 | ₩117,413 | ₩120,176 | ₩116,059 | ₩118,111 | +0.59% | 93.4만 |
|---|
| 2026.01.13 | ₩114,396 | ₩118,433 | ₩114,074 | ₩117,319 | +2.56% | 107.6만 |
|---|
| 2026.01.12 | ₩115,335 | ₩116,032 | ₩114,289 | ₩115,227 | -0.09% | 124.3만 |
|---|
| 2026.01.09 | ₩116,327 | ₩118,620 | ₩114,651 | ₩117,440 | +0.96% | 105만 |
|---|
| 2026.01.08 | ₩113,993 | ₩117,199 | ₩112,934 | ₩116,327 | +2.05% | 126.7만 |
|---|
| 2026.01.07 | ₩112,505 | ₩113,819 | ₩111,365 | ₩113,538 | +0.92% | 115.1만 |
|---|
| 2026.01.06 | ₩105,410 | ₩112,344 | ₩105,343 | ₩112,183 | +6.42% | 237.5만 |
|---|
| 2026.01.05 | ₩101,106 | ₩103,238 | ₩100,328 | ₩101,481 | +0.37% | 78.4만 |
|---|
| 2026.01.02 | ₩99,818 | ₩102,071 | ₩98,826 | ₩101,776 | +1.96% | 51.3만 |
|---|
| 2025.12.31 | ₩100,542 | ₩100,717 | ₩99,255 | ₩99,563 | -0.97% | 38.5만 |
|---|
| 2025.12.30 | ₩101,307 | ₩102,044 | ₩99,992 | ₩100,623 | -0.68% | 33만 |
|---|
| 2025.12.29 | ₩101,924 | ₩102,111 | ₩100,690 | ₩101,226 | -0.68% | 40.3만 |
|---|
| 2025.12.26 | ₩102,125 | ₩102,299 | ₩101,132 | ₩102,044 | -0.08% | 36.8만 |
|---|
| 2025.12.24 | ₩102,259 | ₩103,010 | ₩101,307 | ₩101,897 | -0.35% | 19.2만 |
|---|
| 2025.12.23 | ₩101,924 | ₩102,527 | ₩101,186 | ₩101,588 | -0.33% | 50만 |
|---|
| 2025.12.22 | ₩101,360 | ₩102,862 | ₩101,226 | ₩102,728 | +1.35% | 60.9만 |
|---|
| 2025.12.19 | ₩100,958 | ₩102,755 | ₩100,127 | ₩101,602 | +0.64% | 97.9만 |
|---|
| 2025.12.18 | ₩101,682 | ₩102,004 | ₩99,966 | ₩101,468 | -0.21% | 71.3만 |
|---|
| 2025.12.17 | ₩99,000 | ₩101,870 | ₩97,927 | ₩100,717 | +1.73% | 104.1만 |
|---|
| 2025.12.16 | ₩100,100 | ₩100,100 | ₩98,343 | ₩99,241 | -0.86% | 79.1만 |
|---|
| 2025.12.15 | ₩99,389 | ₩100,904 | ₩98,799 | ₩99,992 | +0.61% | 95.4만 |
|---|
| 2025.12.12 | ₩101,106 | ₩101,186 | ₩98,665 | ₩98,960 | -2.12% | 71.3만 |
|---|
| 2025.12.11 | ₩101,320 | ₩101,320 | ₩99,027 | ₩100,462 | -0.85% | 91.1만 |
|---|
| 2025.12.10 | ₩95,983 | ₩101,106 | ₩95,822 | ₩99,899 | +4.08% | 116만 |
|---|
| 2025.12.09 | ₩94,682 | ₩96,854 | ₩94,682 | ₩95,755 | +1.13% | 41.2만 |
|---|
| 2025.12.08 | ₩95,607 | ₩96,009 | ₩93,864 | ₩95,634 | +0.03% | 86.6만 |
|---|
| 2025.12.05 | ₩93,595 | ₩96,009 | ₩93,019 | ₩93,890 | +0.32% | 75.7만 |
|---|
| 2025.12.04 | ₩93,904 | ₩95,138 | ₩93,032 | ₩93,515 | -0.41% | 77.9만 |
|---|
| 2025.12.03 | ₩92,455 | ₩95,044 | ₩91,396 | ₩94,025 | +1.70% | 112.6만 |
|---|
| 2025.12.02 | ₩90,350 | ₩92,657 | ₩89,156 | ₩91,637 | +1.42% | 140.4만 |
|---|
| 2025.12.01 | ₩87,681 | ₩90,766 | ₩87,185 | ₩89,760 | +2.37% | 137.3만 |
|---|
| 2025.11.28 | ₩89,250 | ₩89,840 | ₩87,923 | ₩88,660 | -0.66% | 28.2만 |
|---|
| 2025.11.26 | ₩89,371 | ₩90,913 | ₩89,197 | ₩89,277 | -0.11% | 63만 |
|---|
| 2025.11.25 | ₩88,244 | ₩91,597 | ₩88,244 | ₩90,269 | +2.29% | 113.6만 |
|---|
| 2025.11.24 | ₩86,233 | ₩89,317 | ₩85,428 | ₩87,748 | +1.76% | 119.5만 |
|---|
| 2025.11.21 | ₩80,104 | ₩86,528 | ₩79,836 | ₩86,125 | +7.52% | 130.3만 |
|---|
| 2025.11.20 | ₩82,169 | ₩83,148 | ₩79,205 | ₩79,581 | -3.15% | 76.9만 |
|---|
| 2025.11.19 | ₩83,135 | ₩83,269 | ₩81,190 | ₩81,525 | -1.94% | 64.2만 |
|---|
| 2025.11.18 | ₩82,370 | ₩83,282 | ₩81,686 | ₩82,625 | +0.31% | 88만 |
|---|
| 2025.11.17 | ₩86,152 | ₩86,152 | ₩83,121 | ₩83,255 | -3.36% | 44.2만 |
|---|
| 2025.11.14 | ₩84,342 | ₩86,555 | ₩83,872 | ₩86,166 | +2.16% | 69.7만 |
|---|
| 2025.11.13 | ₩86,863 | ₩88,446 | ₩84,959 | ₩85,790 | -1.24% | 73.9만 |
|---|
| 2025.11.12 | ₩87,520 | ₩88,915 | ₩86,823 | ₩87,614 | +0.11% | 68.2만 |
|---|
| 2025.11.11 | ₩86,380 | ₩87,212 | ₩85,589 | ₩86,890 | +0.59% | 73만 |
|---|
| 2025.11.10 | ₩88,848 | ₩88,848 | ₩85,656 | ₩85,790 | -3.44% | 47.3만 |
|---|
| 2025.11.07 | ₩87,239 | ₩89,036 | ₩87,185 | ₩88,177 | +1.08% | 61만 |
|---|
| 2025.11.06 | ₩88,580 | ₩89,706 | ₩87,172 | ₩87,721 | -0.97% | 68.9만 |
|---|
| 2025.11.05 | ₩86,300 | ₩89,492 | ₩85,965 | ₩88,566 | +2.63% | 56.3만 |
|---|
| 2025.11.04 | ₩87,534 | ₩88,419 | ₩85,871 | ₩86,112 | -1.62% | 64.3만 |
|---|
| 2025.11.03 | ₩87,936 | ₩88,969 | ₩85,844 | ₩88,606 | +0.76% | 64만 |
|---|
| 2025.10.31 | ₩89,438 | ₩89,518 | ₩87,359 | ₩88,660 | -0.87% | 67.5만 |
|---|
| 2025.10.30 | ₩90,725 | ₩92,482 | ₩89,827 | ₩90,082 | -0.71% | 77.2만 |
|---|
| 2025.10.29 | ₩94,454 | ₩95,232 | ₩91,101 | ₩91,678 | -2.94% | 107.2만 |
|---|
| 2025.10.28 | ₩94,668 | ₩96,050 | ₩94,159 | ₩94,668 | 0.00% | 92.3만 |
|---|
| 2025.10.27 | ₩96,599 | ₩97,994 | ₩94,615 | ₩95,124 | -1.53% | 130만 |
|---|
| 2025.10.24 | ₩95,862 | ₩97,203 | ₩93,341 | ₩96,439 | +0.60% | 144.8만 |
|---|
| 2025.10.23 | ₩89,854 | ₩94,776 | ₩85,830 | ₩94,722 | +5.42% | 217.5만 |
|---|
| 2025.10.22 | ₩87,909 | ₩89,357 | ₩86,863 | ₩87,239 | -0.76% | 136.1만 |
|---|
| 2025.10.21 | ₩84,878 | ₩88,164 | ₩84,355 | ₩87,172 | +2.70% | 79.1만 |
|---|
| 2025.10.20 | ₩86,192 | ₩86,970 | ₩84,650 | ₩84,945 | -1.45% | 67.1만 |
|---|
| 2025.10.17 | ₩83,725 | ₩85,790 | ₩83,255 | ₩85,710 | +2.37% | 60.9만 |
|---|
| 2025.10.16 | ₩84,959 | ₩84,959 | ₩82,759 | ₩83,886 | -1.26% | 87.7만 |
|---|
| 2025.10.15 | ₩85,281 | ₩85,857 | ₩83,430 | ₩84,650 | -0.74% | 73.3만 |
|---|
| 2025.10.14 | ₩79,755 | ₩85,133 | ₩79,755 | ₩84,355 | +5.77% | 82.8만 |
|---|
| 2025.10.13 | ₩79,997 | ₩81,914 | ₩79,795 | ₩80,815 | +1.02% | 59만 |
|---|
| 2025.10.10 | ₩83,028 | ₩83,698 | ₩78,535 | ₩78,790 | -5.10% | 93.7만 |
|---|