시장 데이터를 불러오는 중
전체 종목
브링크스 과거 주가
Brinks Company (The) Common Stock · BCO · NYSE
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brinks Company (The) Common Stock · BCO · NYSE
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,285 | ₩139,509 | ₩136,695 | ₩138,558 | +0.93% | 23.6만 |
| 2026.10.08 | ₩139,161 | ₩139,161 | ₩134,551 | ₩137,164 | -1.43% | 41.6만 |
| 2026.10.07 | ₩138,464 | ₩138,786 | ₩136,280 | ₩136,776 | -1.22% | 36.6만 |
| 2026.10.06 | ₩138,424 | ₩139,402 | ₩136,977 | ₩138,692 | +0.19% | 34.8만 |
| 2026.10.05 | ₩137,700 | ₩139,630 | ₩135,838 | ₩137,700 | 0.00% | 55.4만 |
| 2026.10.02 | ₩135,181 | ₩138,880 | ₩134,243 | ₩136,414 | +0.91% | 40.8만 |
| 2026.10.01 | ₩135,851 | ₩136,226 | ₩132,327 | ₩133,962 | -1.39% | 40.5만 |
| 2026.09.30 | ₩138,089 | ₩138,089 | ₩130,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,329 |
| -2.00% |
| 75만 |
| 2026.09.29 | ₩139,804 | ₩141,211 | ₩137,057 | ₩138,183 | -1.16% | 45.3만 |
|---|
| 2026.09.28 | ₩144,441 | ₩144,521 | ₩136,776 | ₩140,367 | -2.82% | 42.7만 |
|---|
| 2026.09.25 | ₩140,675 | ₩144,468 | ₩140,233 | ₩143,141 | +1.75% | 37.1만 |
|---|
| 2026.09.24 | ₩142,927 | ₩144,937 | ₩139,898 | ₩141,841 | -0.76% | 28.8만 |
|---|
| 2026.09.23 | ₩142,752 | ₩143,275 | ₩140,514 | ₩140,648 | -1.47% | 27.6만 |
|---|
| 2026.09.22 | ₩145,392 | ₩146,303 | ₩142,136 | ₩143,543 | -1.27% | 44만 |
|---|
| 2026.09.21 | ₩142,592 | ₩144,213 | ₩141,640 | ₩143,449 | +0.60% | 30.2만 |
|---|
| 2026.09.18 | ₩142,458 | ₩143,744 | ₩141,077 | ₩142,203 | -0.18% | 134.6만 |
|---|
| 2026.09.17 | ₩146,317 | ₩146,625 | ₩142,752 | ₩142,793 | -2.41% | 36만 |
|---|
| 2026.09.16 | ₩147,282 | ₩147,282 | ₩144,360 | ₩145,285 | -1.36% | 36.2만 |
|---|
| 2026.09.15 | ₩145,218 | ₩148,112 | ₩143,704 | ₩145,861 | +0.44% | 36.4만 |
|---|
| 2026.09.14 | ₩149,962 | ₩152,615 | ₩145,888 | ₩146,437 | -2.35% | 44.2만 |
|---|
| 2026.09.11 | ₩148,126 | ₩150,725 | ₩147,349 | ₩150,055 | +1.30% | 44.6만 |
|---|
| 2026.09.10 | ₩146,344 | ₩147,040 | ₩144,575 | ₩146,451 | +0.07% | 62.7만 |
|---|
| 2026.09.09 | ₩141,077 | ₩145,272 | ₩139,349 | ₩144,977 | +2.76% | 44.9만 |
|---|
| 2026.09.08 | ₩144,789 | ₩145,714 | ₩141,037 | ₩141,332 | -2.39% | 23.4만 |
|---|
| 2026.09.04 | ₩143,275 | ₩146,223 | ₩140,675 | ₩145,888 | +1.82% | 30.7만 |
|---|
| 2026.09.03 | ₩145,875 | ₩147,509 | ₩142,149 | ₩142,511 | -2.31% | 40만 |
|---|
| 2026.09.02 | ₩147,630 | ₩148,916 | ₩143,623 | ₩144,012 | -2.45% | 41만 |
|---|
| 2026.09.01 | ₩145,647 | ₩148,715 | ₩144,722 | ₩147,429 | +1.22% | 45.5만 |
|---|
| 2026.08.31 | ₩148,474 | ₩148,742 | ₩145,446 | ₩145,968 | -1.69% | 40.4만 |
|---|
| 2026.08.28 | ₩147,536 | ₩149,292 | ₩146,210 | ₩148,702 | +0.79% | 23.3만 |
|---|
| 2026.08.27 | ₩150,846 | ₩150,846 | ₩146,035 | ₩146,719 | -2.74% | 34.3만 |
|---|
| 2026.08.26 | ₩149,345 | ₩150,511 | ₩148,394 | ₩149,439 | +0.06% | 26.7만 |
|---|
| 2026.08.25 | ₩150,431 | ₩151,945 | ₩147,416 | ₩148,742 | -1.12% | 32.1만 |
|---|
| 2026.08.24 | ₩150,055 | ₩151,208 | ₩146,370 | ₩151,127 | +0.71% | 37.1만 |
|---|
| 2026.08.21 | ₩152,387 | ₩152,682 | ₩149,131 | ₩149,318 | -2.01% | 39.5만 |
|---|
| 2026.08.20 | ₩145,446 | ₩152,454 | ₩144,387 | ₩151,583 | +4.22% | 45.1만 |
|---|
| 2026.08.19 | ₩148,112 | ₩148,809 | ₩145,674 | ₩146,303 | -1.22% | 53.3만 |
|---|
| 2026.08.18 | ₩150,578 | ₩150,725 | ₩146,102 | ₩146,250 | -2.87% | 27.6만 |
|---|
| 2026.08.17 | ₩152,173 | ₩156,287 | ₩149,037 | ₩149,117 | -2.01% | 34.8만 |
|---|
| 2026.08.14 | ₩154,263 | ₩154,799 | ₩152,253 | ₩153,124 | -0.74% | 31.6만 |
|---|
| 2026.08.13 | ₩154,236 | ₩155,603 | ₩151,744 | ₩153,499 | -0.48% | 37만 |
|---|
| 2026.08.12 | ₩150,511 | ₩153,660 | ₩149,881 | ₩152,709 | +1.46% | 61.6만 |
|---|
| 2026.08.11 | ₩148,059 | ₩153,754 | ₩147,509 | ₩152,642 | +3.10% | 53.2만 |
|---|
| 2026.08.10 | ₩148,823 | ₩151,074 | ₩146,035 | ₩148,086 | -0.50% | 37.7만 |
|---|
| 2026.08.07 | ₩150,431 | ₩152,843 | ₩149,024 | ₩150,337 | -0.06% | 34.4만 |
|---|
| 2026.08.06 | ₩156,983 | ₩156,983 | ₩148,380 | ₩151,221 | -3.67% | 67만 |
|---|
| 2026.08.05 | ₩149,466 | ₩159,677 | ₩149,466 | ₩155,161 | +3.81% | 85.1만 |
|---|
| 2026.08.04 | ₩154,169 | ₩158,766 | ₩151,623 | ₩158,096 | +2.55% | 53.1만 |
|---|
| 2026.08.03 | ₩159,637 | ₩162,477 | ₩153,714 | ₩154,920 | -2.95% | 54만 |
|---|
| 2026.07.31 | ₩156,139 | ₩158,900 | ₩152,923 | ₩158,725 | +1.66% | 43.7만 |
|---|
| 2026.07.30 | ₩162,317 | ₩164,112 | ₩157,385 | ₩157,426 | -3.01% | 49.3만 |
|---|
| 2026.07.29 | ₩157,024 | ₩165,801 | ₩155,885 | ₩163,094 | +3.87% | 67.7만 |
|---|
| 2026.07.28 | ₩158,377 | ₩160,347 | ₩153,915 | ₩158,431 | +0.03% | 85.4만 |
|---|
| 2026.07.27 | ₩160,709 | ₩164,836 | ₩157,988 | ₩158,055 | -1.65% | 112.6만 |
|---|
| 2026.07.24 | ₩163,871 | ₩165,479 | ₩160,963 | ₩163,482 | -0.24% | 51.8만 |
|---|
| 2026.07.23 | ₩161,767 | ₩165,841 | ₩160,802 | ₩162,263 | +0.31% | 45만 |
|---|
| 2026.07.22 | ₩166,524 | ₩166,591 | ₩162,826 | ₩164,461 | -1.24% | 58.9만 |
|---|
| 2026.07.21 | ₩158,873 | ₩165,157 | ₩158,873 | ₩165,077 | +3.91% | 66.6만 |
|---|
| 2026.07.20 | ₩160,963 | ₩163,027 | ₩158,886 | ₩160,253 | -0.44% | 61.6만 |
|---|
| 2026.07.17 | ₩156,823 | ₩161,446 | ₩156,608 | ₩160,963 | +2.64% | 55.6만 |
|---|
| 2026.07.16 | ₩150,591 | ₩157,854 | ₩150,591 | ₩157,814 | +4.80% | 66.9만 |
|---|
| 2026.07.15 | ₩147,121 | ₩151,529 | ₩146,062 | ₩149,921 | +1.90% | 70.2만 |
|---|
| 2026.07.14 | ₩142,927 | ₩146,625 | ₩142,927 | ₩146,223 | +2.31% | 55.2만 |
|---|
| 2026.07.13 | ₩140,890 | ₩144,722 | ₩140,702 | ₩143,945 | +2.17% | 39.8만 |
|---|
| 2026.07.10 | ₩139,523 | ₩140,126 | ₩137,526 | ₩139,684 | +0.12% | 34만 |
|---|
| 2026.07.09 | ₩138,330 | ₩140,019 | ₩136,213 | ₩138,491 | +0.12% | 27.6만 |
|---|
| 2026.07.08 | ₩136,709 | ₩139,670 | ₩136,119 | ₩139,040 | +1.71% | 42.4만 |
|---|
| 2026.07.07 | ₩140,957 | ₩143,355 | ₩138,732 | ₩139,241 | -1.22% | 71.6만 |
|---|
| 2026.07.06 | ₩135,878 | ₩140,461 | ₩135,704 | ₩140,112 | +3.12% | 42.7만 |
|---|
| 2026.07.02 | ₩133,198 | ₩136,669 | ₩132,876 | ₩136,012 | +2.11% | 56만 |
|---|
| 2026.07.01 | ₩127,302 | ₩133,466 | ₩127,302 | ₩132,662 | +4.21% | 72.7만 |
|---|
| 2026.06.30 | ₩124,528 | ₩128,535 | ₩122,317 | ₩126,618 | +1.68% | 74.5만 |
|---|
| 2026.06.29 | ₩125,841 | ₩127,275 | ₩122,009 | ₩123,496 | -1.86% | 70만 |
|---|
| 2026.06.26 | ₩128,454 | ₩128,990 | ₩124,541 | ₩126,082 | -1.85% | 112.6만 |
|---|
| 2026.06.25 | ₩129,084 | ₩130,263 | ₩126,819 | ₩127,543 | -1.19% | 39.4만 |
|---|
| 2026.06.24 | ₩130,893 | ₩132,381 | ₩128,897 | ₩128,964 | -1.47% | 36.9만 |
|---|
| 2026.06.23 | ₩130,719 | ₩131,644 | ₩128,508 | ₩129,513 | -0.92% | 40.9만 |
|---|
| 2026.06.22 | ₩129,835 | ₩131,322 | ₩129,379 | ₩130,719 | +0.68% | 49.4만 |
|---|
| 2026.06.18 | ₩132,233 | ₩132,957 | ₩130,263 | ₩130,880 | -1.02% | 79.1만 |
|---|
| 2026.06.17 | ₩134,002 | ₩135,610 | ₩129,392 | ₩130,478 | -2.63% | 49.6만 |
|---|
| 2026.06.16 | ₩135,396 | ₩136,963 | ₩133,868 | ₩134,190 | -0.89% | 30.9만 |
|---|
| 2026.06.15 | ₩139,094 | ₩139,362 | ₩134,525 | ₩134,739 | -3.13% | 38.8만 |
|---|
| 2026.06.12 | ₩136,561 | ₩137,848 | ₩135,757 | ₩136,602 | +0.03% | 34.8만 |
|---|
| 2026.06.11 | ₩135,731 | ₩136,776 | ₩133,064 | ₩135,543 | -0.14% | 34.4만 |
|---|
| 2026.06.10 | ₩138,263 | ₩139,081 | ₩135,275 | ₩135,315 | -2.13% | 44.5만 |
|---|
| 2026.06.09 | ₩137,325 | ₩140,836 | ₩135,463 | ₩137,446 | +0.09% | 49.3만 |
|---|
| 2026.06.08 | ₩135,342 | ₩136,655 | ₩134,270 | ₩135,798 | +0.34% | 30.2만 |
|---|
| 2026.06.05 | ₩136,709 | ₩138,277 | ₩135,007 | ₩135,329 | -1.01% | 34.9만 |
|---|
| 2026.06.04 | ₩136,762 | ₩138,223 | ₩134,002 | ₩135,262 | -1.10% | 39만 |
|---|
| 2026.06.03 | ₩138,813 | ₩138,813 | ₩133,573 | ₩135,181 | -2.62% | 37.7만 |
|---|
| 2026.06.02 | ₩137,004 | ₩139,335 | ₩136,535 | ₩137,982 | +0.71% | 41.7만 |
|---|
| 2026.06.01 | ₩137,379 | ₩139,241 | ₩135,516 | ₩138,049 | +0.49% | 41.4만 |
|---|
| 2026.05.29 | ₩142,833 | ₩143,329 | ₩138,330 | ₩139,389 | -2.41% | 48.8만 |
|---|
| 2026.05.28 | ₩140,984 | ₩143,945 | ₩135,342 | ₩143,489 | +1.78% | 37만 |
|---|
| 2026.05.27 | ₩144,334 | ₩145,486 | ₩141,908 | ₩142,283 | -1.42% | 30.9만 |
|---|
| 2026.05.26 | ₩140,568 | ₩143,985 | ₩139,228 | ₩143,409 | +2.02% | 30만 |
|---|
| 2026.05.22 | ₩140,648 | ₩141,788 | ₩135,342 | ₩140,367 | -0.20% | 38만 |
|---|
| 2026.05.21 | ₩141,037 | ₩142,190 | ₩138,263 | ₩140,421 | -0.44% | 46.8만 |
|---|
| 2026.05.20 | ₩137,473 | ₩143,221 | ₩136,025 | ₩142,913 | +3.96% | 40.2만 |
|---|
| 2026.05.19 | ₩139,402 | ₩141,131 | ₩137,057 | ₩137,084 | -1.66% | 33.9만 |
|---|
| 2026.05.18 | ₩139,014 | ₩142,779 | ₩137,687 | ₩140,675 | +1.20% | 40.4만 |
|---|
| 2026.05.15 | ₩142,042 | ₩143,891 | ₩138,344 | ₩139,054 | -2.10% | 51.8만 |
|---|
| 2026.05.14 | ₩142,029 | ₩143,905 | ₩139,938 | ₩143,262 | +0.87% | 68.1만 |
|---|
| 2026.05.13 | ₩136,642 | ₩140,407 | ₩132,783 | ₩140,139 | +2.56% | 103.1만 |
|---|
| 2026.05.12 | ₩141,332 | ₩144,575 | ₩139,416 | ₩141,680 | +0.25% | 79.4만 |
|---|
| 2026.05.11 | ₩143,315 | ₩143,597 | ₩140,059 | ₩140,970 | -1.64% | 32.9만 |
|---|
| 2026.05.08 | ₩145,325 | ₩147,067 | ₩142,082 | ₩143,677 | -1.13% | 47.5만 |
|---|
| 2026.05.07 | ₩147,469 | ₩148,608 | ₩138,344 | ₩144,387 | -2.09% | 85.8만 |
|---|
| 2026.05.06 | ₩147,268 | ₩149,426 | ₩138,062 | ₩146,076 | -0.81% | 56.3만 |
|---|
| 2026.05.05 | ₩140,367 | ₩141,801 | ₩138,732 | ₩139,764 | -0.43% | 36.2만 |
|---|
| 2026.05.04 | ₩142,739 | ₩145,030 | ₩139,751 | ₩139,871 | -2.01% | 32.7만 |
|---|
| 2026.05.01 | ₩143,784 | ₩144,240 | ₩142,257 | ₩144,079 | +0.21% | 28.6만 |
|---|
| 2026.04.30 | ₩143,463 | ₩144,052 | ₩141,734 | ₩143,047 | -0.29% | 26만 |
|---|
| 2026.04.29 | ₩145,566 | ₩145,660 | ₩141,774 | ₩143,838 | -1.19% | 25.4만 |
|---|
| 2026.04.28 | ₩144,066 | ₩145,808 | ₩140,903 | ₩145,674 | +1.12% | 33.2만 |
|---|
| 2026.04.27 | ₩147,067 | ₩147,362 | ₩142,913 | ₩143,114 | -2.69% | 39.1만 |
|---|
| 2026.04.24 | ₩148,648 | ₩150,658 | ₩146,089 | ₩147,483 | -0.78% | 34.7만 |
|---|
| 2026.04.23 | ₩149,010 | ₩152,226 | ₩146,933 | ₩148,568 | -0.30% | 31.4만 |
|---|
| 2026.04.22 | ₩148,823 | ₩150,953 | ₩147,952 | ₩149,050 | +0.15% | 65.2만 |
|---|
| 2026.04.21 | ₩152,735 | ₩154,692 | ₩147,697 | ₩148,434 | -2.82% | 33만 |
|---|
| 2026.04.20 | ₩152,588 | ₩154,947 | ₩152,387 | ₩152,642 | +0.04% | 33.9만 |
|---|
| 2026.04.17 | ₩152,173 | ₩156,233 | ₩151,918 | ₩153,271 | +0.72% | 69.4만 |
|---|
| 2026.04.16 | ₩146,116 | ₩150,015 | ₩144,079 | ₩149,640 | +2.41% | 38.4만 |
|---|
| 2026.04.15 | ₩142,752 | ₩146,451 | ₩142,458 | ₩145,687 | +2.06% | 57.3만 |
|---|
| 2026.04.14 | ₩143,396 | ₩145,982 | ₩142,123 | ₩142,927 | -0.33% | 72.9만 |
|---|
| 2026.04.13 | ₩140,689 | ₩143,409 | ₩140,233 | ₩143,168 | +1.76% | 30.6만 |
|---|
| 2026.04.10 | ₩142,297 | ₩142,297 | ₩139,496 | ₩141,399 | -0.63% | 25.7만 |
|---|
| 2026.04.09 | ₩141,801 | ₩142,860 | ₩138,330 | ₩142,109 | +0.22% | 52.8만 |
|---|
| 2026.04.08 | ₩142,404 | ₩144,039 | ₩141,171 | ₩142,431 | +0.02% | 54.8만 |
|---|
| 2026.04.07 | ₩138,156 | ₩139,040 | ₩136,146 | ₩137,687 | -0.34% | 43.7만 |
|---|
| 2026.04.06 | ₩139,121 | ₩139,174 | ₩136,682 | ₩138,880 | -0.17% | 29.6만 |
|---|
| 2026.04.02 | ₩136,240 | ₩141,399 | ₩135,583 | ₩138,451 | +1.62% | 35.4만 |
|---|
| 2026.04.01 | ₩139,818 | ₩140,394 | ₩137,419 | ₩138,531 | -0.92% | 44만 |
|---|
| 2026.03.31 | ₩137,178 | ₩140,045 | ₩134,632 | ₩138,866 | +1.23% | 50만 |
|---|
| 2026.03.30 | ₩136,441 | ₩136,588 | ₩133,225 | ₩134,672 | -1.30% | 86.3만 |
|---|
| 2026.03.27 | ₩135,074 | ₩135,556 | ₩132,876 | ₩135,034 | -0.03% | 54.6만 |
|---|
| 2026.03.26 | ₩135,637 | ₩137,754 | ₩134,766 | ₩136,374 | +0.54% | 60.5만 |
|---|
| 2026.03.25 | ₩136,642 | ₩137,044 | ₩133,292 | ₩137,017 | +0.27% | 32.5만 |
|---|
| 2026.03.24 | ₩133,828 | ₩137,084 | ₩132,541 | ₩135,034 | +0.90% | 49.9만 |
|---|
| 2026.03.23 | ₩135,007 | ₩138,183 | ₩132,997 | ₩135,865 | +0.64% | 40.7만 |
|---|
| 2026.03.20 | ₩134,069 | ₩136,039 | ₩129,299 | ₩130,893 | -2.37% | 128만 |
|---|
| 2026.03.19 | ₩139,040 | ₩139,040 | ₩131,161 | ₩134,685 | -3.13% | 60.9만 |
|---|
| 2026.03.18 | ₩139,965 | ₩141,587 | ₩135,610 | ₩135,650 | -3.08% | 63.6만 |
|---|
| 2026.03.17 | ₩145,298 | ₩145,499 | ₩140,689 | ₩141,265 | -2.78% | 36.8만 |
|---|
| 2026.03.16 | ₩145,647 | ₩145,968 | ₩141,895 | ₩142,149 | -2.40% | 39.4만 |
|---|
| 2026.03.13 | ₩145,097 | ₩146,478 | ₩142,203 | ₩143,476 | -1.12% | 41.3만 |
|---|
| 2026.03.12 | ₩144,937 | ₩146,947 | ₩143,597 | ₩143,784 | -0.80% | 35.6만 |
|---|
| 2026.03.11 | ₩147,804 | ₩148,769 | ₩144,722 | ₩147,000 | -0.54% | 48.1만 |
|---|
| 2026.03.10 | ₩153,365 | ₩153,982 | ₩147,496 | ₩148,675 | -3.06% | 54.8만 |
|---|
| 2026.03.09 | ₩155,308 | ₩155,308 | ₩148,863 | ₩154,102 | -0.78% | 66.1만 |
|---|
| 2026.03.06 | ₩161,848 | ₩164,300 | ₩157,318 | ₩157,667 | -2.58% | 76.9만 |
|---|
| 2026.03.05 | ₩163,925 | ₩166,578 | ₩162,464 | ₩164,662 | +0.45% | 74.9만 |
|---|
| 2026.03.04 | ₩169,740 | ₩171,362 | ₩165,693 | ₩165,734 | -2.36% | 70.5만 |
|---|
| 2026.03.03 | ₩164,219 | ₩169,700 | ₩160,186 | ₩168,615 | +2.68% | 80.9만 |
|---|
| 2026.03.02 | ₩152,092 | ₩169,419 | ₩151,784 | ₩168,642 | +10.88% | 141.6만 |
|---|
| 2026.02.27 | ₩164,822 | ₩167,878 | ₩144,548 | ₩156,474 | -5.07% | 340.5만 |
|---|
| 2026.02.26 | ₩174,377 | ₩182,739 | ₩173,801 | ₩181,680 | +4.19% | 54.9만 |
|---|
| 2026.02.25 | ₩173,935 | ₩174,739 | ₩170,357 | ₩173,640 | -0.17% | 20.2만 |
|---|
| 2026.02.24 | ₩171,375 | ₩174,806 | ₩171,375 | ₩173,144 | +1.03% | 26.1만 |
|---|
| 2026.02.23 | ₩174,511 | ₩174,913 | ₩169,137 | ₩170,866 | -2.09% | 24.8만 |
|---|
| 2026.02.20 | ₩173,626 | ₩176,293 | ₩171,884 | ₩174,873 | +0.72% | 37.1만 |
|---|
| 2026.02.19 | ₩172,434 | ₩176,936 | ₩172,434 | ₩174,055 | +0.94% | 26.6만 |
|---|
| 2026.02.18 | ₩173,868 | ₩176,749 | ₩172,930 | ₩173,961 | +0.05% | 30.8만 |
|---|
| 2026.02.17 | ₩175,409 | ₩176,266 | ₩173,881 | ₩173,961 | -0.83% | 22.6만 |
|---|
| 2026.02.13 | ₩173,640 | ₩178,008 | ₩173,425 | ₩175,127 | +0.86% | 26.1만 |
|---|
| 2026.02.12 | ₩176,628 | ₩177,553 | ₩171,737 | ₩172,983 | -2.06% | 27만 |
|---|
| 2026.02.11 | ₩177,646 | ₩179,053 | ₩174,310 | ₩175,181 | -1.39% | 20.5만 |
|---|
| 2026.02.10 | ₩176,012 | ₩176,883 | ₩174,457 | ₩176,199 | +0.11% | 27.8만 |
|---|
| 2026.02.09 | ₩175,811 | ₩178,022 | ₩174,243 | ₩174,698 | -0.63% | 22.2만 |
|---|
| 2026.02.06 | ₩173,171 | ₩178,129 | ₩172,112 | ₩175,422 | +1.30% | 40.8만 |
|---|
| 2026.02.05 | ₩172,782 | ₩174,243 | ₩170,745 | ₩171,804 | -0.57% | 32.9만 |
|---|
| 2026.02.04 | ₩169,901 | ₩172,702 | ₩168,414 | ₩172,367 | +1.45% | 18.7만 |
|---|
| 2026.02.03 | ₩171,697 | ₩172,863 | ₩166,337 | ₩168,119 | -2.08% | 21.4만 |
|---|
| 2026.02.02 | ₩169,781 | ₩173,841 | ₩169,781 | ₩172,420 | +1.55% | 22.1만 |
|---|
| 2026.01.30 | ₩168,333 | ₩170,826 | ₩167,797 | ₩170,236 | +1.13% | 23.9만 |
|---|
| 2026.01.29 | ₩168,199 | ₩169,700 | ₩166,203 | ₩169,687 | +0.88% | 19.1만 |
|---|
| 2026.01.28 | ₩167,570 | ₩167,958 | ₩165,198 | ₩167,060 | -0.30% | 17.4만 |
|---|
| 2026.01.27 | ₩168,414 | ₩168,414 | ₩166,256 | ₩168,146 | -0.16% | 14.2만 |
|---|
| 2026.01.26 | ₩167,851 | ₩169,312 | ₩165,868 | ₩167,905 | +0.03% | 16.2만 |
|---|
| 2026.01.23 | ₩167,663 | ₩168,414 | ₩166,162 | ₩168,106 | +0.26% | 19.9만 |
|---|
| 2026.01.22 | ₩168,843 | ₩170,008 | ₩167,878 | ₩168,400 | -0.26% | 16.9만 |
|---|
| 2026.01.21 | ₩166,162 | ₩168,575 | ₩166,162 | ₩168,427 | +1.36% | 24.1만 |
|---|
| 2026.01.20 | ₩166,149 | ₩168,427 | ₩164,273 | ₩165,466 | -0.41% | 20.3만 |
|---|
| 2026.01.16 | ₩166,591 | ₩168,534 | ₩164,487 | ₩168,467 | +1.13% | 29.1만 |
|---|
| 2026.01.15 | ₩164,367 | ₩168,132 | ₩164,367 | ₩167,235 | +1.74% | 26.4만 |
|---|
| 2026.01.14 | ₩165,117 | ₩165,278 | ₩163,080 | ₩163,442 | -1.01% | 26.5만 |
|---|
| 2026.01.13 | ₩166,296 | ₩167,476 | ₩164,179 | ₩164,528 | -1.06% | 17.5만 |
|---|
| 2026.01.12 | ₩168,012 | ₩169,312 | ₩164,514 | ₩166,216 | -1.07% | 29만 |
|---|
| 2026.01.09 | ₩165,546 | ₩170,437 | ₩164,487 | ₩170,089 | +2.74% | 27.7만 |
|---|
| 2026.01.08 | ₩158,699 | ₩166,055 | ₩158,699 | ₩166,028 | +4.62% | 42.2만 |
|---|
| 2026.01.07 | ₩160,588 | ₩160,601 | ₩158,484 | ₩159,422 | -0.73% | 17.6만 |
|---|
| 2026.01.06 | ₩159,060 | ₩161,178 | ₩158,725 | ₩161,124 | +1.30% | 22.7만 |
|---|
| 2026.01.05 | ₩155,322 | ₩161,392 | ₩155,322 | ₩160,601 | +3.40% | 17.9만 |
|---|
| 2026.01.02 | ₩156,045 | ₩157,546 | ₩154,384 | ₩156,059 | +0.01% | 23만 |
|---|
| 2025.12.31 | ₩157,881 | ₩158,417 | ₩155,724 | ₩156,421 | -0.93% | 22.1만 |
|---|
| 2025.12.30 | ₩159,221 | ₩160,065 | ₩158,270 | ₩158,605 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩160,360 | ₩160,950 | ₩158,310 | ₩159,489 | -0.54% | 19.6만 |
|---|
| 2025.12.26 | ₩159,610 | ₩161,097 | ₩159,101 | ₩160,307 | +0.44% | 11.6만 |
|---|
| 2025.12.24 | ₩157,988 | ₩160,802 | ₩157,988 | ₩159,851 | +1.18% | 9.8만 |
|---|
| 2025.12.23 | ₩159,489 | ₩161,218 | ₩158,082 | ₩158,444 | -0.66% | 25.4만 |
|---|
| 2025.12.22 | ₩158,591 | ₩161,245 | ₩158,591 | ₩160,052 | +0.92% | 20.1만 |
|---|
| 2025.12.19 | ₩158,739 | ₩161,767 | ₩158,297 | ₩159,395 | +0.41% | 77.5만 |
|---|
| 2025.12.18 | ₩162,209 | ₩164,045 | ₩160,052 | ₩160,186 | -1.25% | 35.8만 |
|---|
| 2025.12.17 | ₩159,985 | ₩163,335 | ₩159,985 | ₩160,896 | +0.57% | 30.5만 |
|---|
| 2025.12.16 | ₩161,178 | ₩162,250 | ₩158,833 | ₩160,307 | -0.54% | 32.8만 |
|---|
| 2025.12.15 | ₩162,156 | ₩163,657 | ₩159,757 | ₩160,320 | -1.13% | 34.4만 |
|---|
| 2025.12.12 | ₩162,357 | ₩163,804 | ₩158,672 | ₩160,065 | -1.41% | 43.1만 |
|---|
| 2025.12.11 | ₩161,231 | ₩164,152 | ₩161,231 | ₩161,915 | +0.42% | 32.2만 |
|---|
| 2025.12.10 | ₩154,236 | ₩157,948 | ₩153,888 | ₩157,037 | +1.82% | 28.7만 |
|---|
| 2025.12.09 | ₩153,325 | ₩154,679 | ₩152,628 | ₩153,459 | +0.09% | 21.6만 |
|---|
| 2025.12.08 | ₩156,715 | ₩157,573 | ₩152,079 | ₩152,494 | -2.69% | 20.4만 |
|---|
| 2025.12.05 | ₩156,300 | ₩158,029 | ₩155,148 | ₩156,367 | +0.04% | 14.2만 |
|---|
| 2025.12.04 | ₩156,273 | ₩158,417 | ₩155,844 | ₩156,059 | -0.14% | 20.6만 |
|---|
| 2025.12.03 | ₩152,575 | ₩158,538 | ₩151,583 | ₩158,524 | +3.90% | 36.6만 |
|---|
| 2025.12.02 | ₩152,588 | ₩153,392 | ₩151,409 | ₩151,623 | -0.63% | 26.1만 |
|---|
| 2025.12.01 | ₩149,412 | ₩152,052 | ₩149,412 | ₩151,101 | +1.13% | 24.8만 |
|---|
| 2025.11.28 | ₩149,868 | ₩152,467 | ₩149,868 | ₩150,524 | +0.44% | 11.8만 |
|---|
| 2025.11.26 | ₩149,828 | ₩151,570 | ₩149,225 | ₩149,707 | -0.08% | 27.2만 |
|---|
| 2025.11.25 | ₩149,761 | ₩152,802 | ₩148,434 | ₩150,886 | +0.75% | 18.9만 |
|---|
| 2025.11.24 | ₩147,509 | ₩150,042 | ₩145,794 | ₩148,836 | +0.90% | 21.3만 |
|---|
| 2025.11.21 | ₩146,987 | ₩150,806 | ₩144,039 | ₩147,965 | +0.67% | 33.9만 |
|---|
| 2025.11.20 | ₩149,479 | ₩152,883 | ₩144,575 | ₩146,223 | -2.18% | 31.6만 |
|---|
| 2025.11.19 | ₩146,612 | ₩147,965 | ₩146,397 | ₩147,335 | +0.49% | 26만 |
|---|
| 2025.11.18 | ₩145,486 | ₩146,920 | ₩144,816 | ₩146,076 | +0.41% | 22만 |
|---|
| 2025.11.17 | ₩149,801 | ₩150,953 | ₩144,722 | ₩144,789 | -3.35% | 22.6만 |
|---|
| 2025.11.14 | ₩147,818 | ₩152,735 | ₩147,818 | ₩149,211 | +0.94% | 32.1만 |
|---|
| 2025.11.13 | ₩152,454 | ₩156,233 | ₩151,730 | ₩152,521 | +0.04% | 36.3만 |
|---|
| 2025.11.12 | ₩150,618 | ₩153,834 | ₩150,618 | ₩152,521 | +1.26% | 19.5만 |
|---|
| 2025.11.11 | ₩151,677 | ₩153,124 | ₩149,653 | ₩150,900 | -0.51% | 17.9만 |
|---|
| 2025.11.10 | ₩152,883 | ₩153,901 | ₩150,725 | ₩152,454 | -0.28% | 23.2만 |
|---|
| 2025.11.07 | ₩149,854 | ₩151,945 | ₩149,814 | ₩151,047 | +0.80% | 23.5만 |
|---|
| 2025.11.06 | ₩152,575 | ₩153,781 | ₩149,747 | ₩150,444 | -1.40% | 25만 |
|---|
| 2025.11.05 | ₩140,997 | ₩155,442 | ₩140,997 | ₩152,575 | +8.21% | 51.1만 |
|---|
| 2025.11.04 | ₩148,045 | ₩148,863 | ₩141,453 | ₩141,881 | -4.16% | 52.3만 |
|---|
| 2025.11.03 | ₩147,911 | ₩150,926 | ₩147,335 | ₩148,193 | +0.19% | 24.4만 |
|---|
| 2025.10.31 | ₩149,238 | ₩150,096 | ₩147,375 | ₩148,957 | -0.19% | 26만 |
|---|
| 2025.10.30 | ₩150,149 | ₩151,918 | ₩149,600 | ₩149,734 | -0.28% | 18.2만 |
|---|
| 2025.10.29 | ₩153,754 | ₩154,478 | ₩150,337 | ₩151,114 | -1.72% | 18.7만 |
|---|
| 2025.10.28 | ₩154,933 | ₩155,563 | ₩152,950 | ₩154,478 | -0.29% | 18.4만 |
|---|
| 2025.10.27 | ₩154,679 | ₩156,447 | ₩154,076 | ₩155,121 | +0.29% | 16.2만 |
|---|
| 2025.10.24 | ₩156,340 | ₩156,340 | ₩154,504 | ₩154,585 | -1.12% | 13.4만 |
|---|
| 2025.10.23 | ₩152,655 | ₩157,345 | ₩152,655 | ₩155,389 | +1.79% | 19.8만 |
|---|
| 2025.10.22 | ₩154,786 | ₩155,496 | ₩151,998 | ₩152,347 | -1.58% | 20.6만 |
|---|
| 2025.10.21 | ₩152,092 | ₩154,719 | ₩151,972 | ₩153,874 | +1.17% | 18.6만 |
|---|
| 2025.10.20 | ₩149,841 | ₩152,427 | ₩149,479 | ₩152,387 | +1.70% | 15.9만 |
|---|
| 2025.10.17 | ₩148,447 | ₩149,694 | ₩147,027 | ₩149,533 | +0.73% | 19.1만 |
|---|
| 2025.10.16 | ₩150,431 | ₩150,431 | ₩147,067 | ₩148,541 | -1.26% | 21.8만 |
|---|
| 2025.10.15 | ₩150,417 | ₩151,784 | ₩149,573 | ₩150,256 | -0.11% | 20만 |
|---|
| 2025.10.14 | ₩147,469 | ₩150,069 | ₩147,429 | ₩149,895 | +1.64% | 16.6만 |
|---|
| 2025.10.13 | ₩149,144 | ₩149,774 | ₩148,421 | ₩148,916 | -0.15% | 15.9만 |
|---|
| 2025.10.10 | ₩151,556 | ₩152,762 | ₩147,509 | ₩147,925 | -2.40% | 15.4만 |
|---|