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 | ₩88,466 | ₩88,802 | ₩82,350 | ₩82,458 | -6.79% | 343.6만 |
| 2026.09.28–2026.10.02 | ₩89,392 | ₩90,022 | ₩84,067 | ₩87,755 | -1.83% | 384.1만 |
| 2026.09.21–2026.09.25 | ₩87,822 | ₩92,423 | ₩87,313 | ₩90,116 | +2.61% | 445.9만 |
| 2026.09.14–2026.09.18 | ₩93,657 | ₩95,011 | ₩89,459 | ₩90,599 | -3.27% | 417.4만 |
| 2026.09.08–2026.09.11 | ₩99,692 | ₩100,014 | ₩92,879 | ₩94,850 | -4.86% | 304.9만 |
| 2026.08.31–2026.09.04 | ₩102,616 | ₩103,863 | ₩96,017 | ₩99,826 | -2.72% | 381.9만 |
| 2026.08.24–2026.08.28 | ₩108,370 | ₩110,583 | ₩102,670 | ₩102,790 | -5.15% | 317.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,376 |
| ₩112,487 |
| ₩106,117 |
| ₩108,410 |
| -0.88% |
| 344.1만 |
| 2026.08.10–2026.08.14 | ₩108,598 | ₩110,958 | ₩105,003 | ₩110,878 | +2.10% | 321.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,814 | ₩113,574 | ₩104,950 | ₩109,376 | +2.40% | 292.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,833 | ₩113,037 | ₩103,541 | ₩105,956 | -1.74% | 489.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,134 | ₩110,382 | ₩105,178 | ₩107,190 | -1.78% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,722 | ₩112,474 | ₩101,838 | ₩107,900 | +3.04% | 292.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩106,827 | ₩107,391 | ₩100,631 | ₩104,480 | -2.20% | 292.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩115,585 | ₩116,068 | ₩104,842 | ₩106,076 | -8.23% | 282.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩111,696 | ₩118,818 | ₩107,713 | ₩116,793 | +4.56% | 421.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,756 | ₩115,009 | ₩107,619 | ₩112,085 | -0.59% | 313.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,222 | ₩112,514 | ₩105,030 | ₩110,730 | +2.32% | 265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,380 | ₩112,407 | ₩106,774 | ₩107,833 | -4.05% | 259.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,631 | ₩115,049 | ₩109,295 | ₩112,340 | +2.47% | 290.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,145 | ₩108,665 | ₩97,278 | ₩108,584 | +4.26% | 348.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩109,537 | ₩109,738 | ₩103,005 | ₩104,011 | -5.04% | 248.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,935 | ₩111,615 | ₩99,504 | ₩109,590 | +2.48% | 288.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,203 | ₩108,812 | ₩100,242 | ₩106,519 | -0.64% | 404.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,142 | ₩114,378 | ₩105,795 | ₩106,452 | -1.56% | 436.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,898 | ₩112,273 | ₩99,571 | ₩108,946 | +5.88% | 504만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,600 | ₩105,969 | ₩95,575 | ₩103,354 | +5.90% | 284만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,527 | ₩99,866 | ₩92,892 | ₩98,311 | +1.85% | 355.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩98,042 | ₩102,307 | ₩94,381 | ₩95,159 | -2.94% | 411.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,789 | ₩98,297 | ₩92,919 | ₩94,515 | -1.33% | 499.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,543 | ₩99,129 | ₩89,942 | ₩92,423 | -0.13% | 568.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,292 | ₩107,900 | ₩92,476 | ₩94,716 | -9.18% | 702.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,389 | ₩118,469 | ₩104,024 | ₩106,787 | -9.80% | 544.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,699 | ₩121,044 | ₩114,687 | ₩119,529 | +2.43% | 399.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,685 | ₩119,931 | ₩112,836 | ₩116,739 | +0.05% | 332만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,236 | ₩119,555 | ₩107,565 | ₩117,866 | +8.90% | 477.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,720 | ₩116,913 | ₩104,816 | ₩107,592 | -7.02% | 636.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,109 | ₩120,159 | ₩113,842 | ₩116,229 | +0.10% | 391.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,344 | ₩120,186 | ₩114,083 | ₩118,885 | +3.07% | 469.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,114 | ₩118,630 | ₩100,336 | ₩117,450 | +16.16% | 662.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,932 | ₩102,120 | ₩98,834 | ₩101,784 | -0.14% | 163만 |
|---|
| 2025.12.22–2025.12.26 | ₩101,369 | ₩103,018 | ₩101,141 | ₩102,053 | +0.67% | 167만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,397 | ₩102,764 | ₩97,935 | ₩101,610 | +2.23% | 447.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩95,615 | ₩101,328 | ₩93,871 | ₩98,968 | +3.51% | 406.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,688 | ₩96,017 | ₩87,192 | ₩93,898 | +7.08% | 543.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,240 | ₩91,605 | ₩85,435 | ₩88,667 | +2.81% | 324.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,159 | ₩86,535 | ₩79,212 | ₩86,133 | -0.03% | 403.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,855 | ₩88,922 | ₩83,879 | ₩86,173 | -3.02% | 332.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,943 | ₩89,714 | ₩85,851 | ₩88,185 | +0.27% | 314.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,607 | ₩98,002 | ₩87,366 | ₩88,667 | -8.22% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,200 | ₩97,211 | ₩84,362 | ₩96,446 | +11.89% | 644.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩80,003 | ₩85,864 | ₩79,762 | ₩85,717 | +7.14% | 363.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,034 | ₩83,705 | ₩78,541 | ₩78,796 | -5.10% | 93.7만 |
|---|