시장 데이터를 불러오는 중
전체 종목
배저 미터 과거 주가
Badger Meter, Inc. Common Stock · BMI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Badger Meter, Inc. Common Stock · BMI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩172,327 | ₩179,295 | ₩169,941 | ₩176,052 | +2.16% | 52.3만 |
| 2026.10.08 | ₩165,961 | ₩171,536 | ₩165,586 | ₩171,067 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,166 | ₩168,025 | ₩163,482 | ₩166,256 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,797 | ₩170,129 | ₩164,340 | ₩165,801 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,477 | ₩170,477 | ₩166,176 | ₩167,355 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,605 | ₩175,703 | ₩170,317 | ₩171,214 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,511 | ₩172,715 | ₩164,179 | ₩172,018 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,392 | ₩169,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,546 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,035 | ₩171,777 | ₩165,224 | ₩168,829 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,317 | ₩171,268 | ₩166,122 | ₩169,553 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,154 | ₩177,553 | ₩172,796 | ₩173,506 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,414 | ₩178,812 | ₩172,809 | ₩175,007 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,231 | ₩179,951 | ₩176,735 | ₩178,223 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩178,852 | ₩180,568 | ₩176,856 | ₩177,231 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,115 | ₩178,115 | ₩174,216 | ₩176,213 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,203 | ₩180,313 | ₩171,951 | ₩177,901 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,836 | ₩174,122 | ₩168,494 | ₩171,013 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,518 | ₩171,362 | ₩168,025 | ₩170,853 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,075 | ₩172,273 | ₩168,186 | ₩168,990 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,561 | ₩175,234 | ₩167,261 | ₩170,477 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,022 | ₩170,558 | ₩167,369 | ₩167,677 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,705 | ₩172,903 | ₩164,849 | ₩167,516 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩171,884 | ₩172,889 | ₩170,531 | ₩171,295 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,298 | ₩179,027 | ₩171,214 | ₩172,367 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,077 | ₩182,832 | ₩176,976 | ₩177,539 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,281 | ₩183,154 | ₩178,625 | ₩182,270 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,244 | ₩182,203 | ₩177,030 | ₩177,687 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,343 | ₩180,501 | ₩175,100 | ₩177,244 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩180,956 | ₩181,734 | ₩177,553 | ₩181,533 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,432 | ₩186,196 | ₩181,077 | ₩181,720 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,819 | ₩185,794 | ₩182,203 | ₩185,124 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,234 | ₩186,263 | ₩182,229 | ₩183,784 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,105 | ₩185,955 | ₩179,938 | ₩182,725 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,464 | ₩182,149 | ₩177,687 | ₩181,975 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,764 | ₩177,727 | ₩171,724 | ₩176,628 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,203 | ₩176,079 | ₩171,348 | ₩171,697 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,223 | ₩175,797 | ₩170,223 | ₩175,462 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,322 | ₩171,322 | ₩167,516 | ₩168,695 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,543 | ₩176,025 | ₩171,523 | ₩172,461 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,471 | ₩177,017 | ₩170,196 | ₩175,301 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,693 | ₩182,363 | ₩174,203 | ₩174,779 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,586 | ₩181,586 | ₩174,605 | ₩180,595 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩181,881 | ₩184,574 | ₩180,152 | ₩181,814 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,048 | ₩186,048 | ₩181,466 | ₩182,832 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,739 | ₩187,804 | ₩182,739 | ₩186,075 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,742 | ₩189,010 | ₩183,033 | ₩183,811 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,233 | ₩188,889 | ₩186,035 | ₩186,852 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,065 | ₩188,876 | ₩179,656 | ₩187,951 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,489 | ₩185,780 | ₩180,139 | ₩183,516 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,092 | ₩181,439 | ₩175,261 | ₩180,032 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,429 | ₩181,238 | ₩171,322 | ₩174,725 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,785 | ₩179,764 | ₩173,131 | ₩178,946 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,657 | ₩180,795 | ₩171,657 | ₩180,340 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,437 | ₩175,690 | ₩170,424 | ₩171,509 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,538 | ₩171,348 | ₩165,720 | ₩169,271 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,631 | ₩168,923 | ₩161,593 | ₩165,090 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,656 | ₩195,656 | ₩165,117 | ₩169,740 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,011 | ₩201,191 | ₩193,753 | ₩195,469 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩201,995 | ₩201,995 | ₩197,412 | ₩198,725 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩197,975 | ₩207,944 | ₩197,867 | ₩200,306 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,695 | ₩202,812 | ₩191,288 | ₩202,557 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,224 | ₩193,298 | ₩187,576 | ₩193,204 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,117 | ₩193,499 | ₩184,950 | ₩189,559 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,542 | ₩193,686 | ₩187,147 | ₩187,764 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,174 | ₩195,496 | ₩192,762 | ₩193,204 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,048 | ₩197,975 | ₩191,596 | ₩194,263 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,129 | ₩196,795 | ₩190,698 | ₩193,566 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,470 | ₩198,698 | ₩194,182 | ₩197,090 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,010 | ₩201,124 | ₩195,295 | ₩200,722 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,697 | ₩197,278 | ₩192,963 | ₩195,469 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,703 | ₩203,040 | ₩195,576 | ₩195,951 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩186,866 | ₩199,650 | ₩186,263 | ₩198,832 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩185,955 | ₩190,283 | ₩180,903 | ₩185,821 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,522 | ₩190,658 | ₩186,477 | ₩188,782 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,233 | ₩189,613 | ₩177,807 | ₩188,809 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,166 | ₩182,095 | ₩172,166 | ₩179,000 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,611 | ₩180,621 | ₩170,638 | ₩171,268 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩181,988 | ₩184,065 | ₩177,191 | ₩180,662 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,648 | ₩182,913 | ₩176,481 | ₩181,573 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,275 | ₩185,218 | ₩178,544 | ₩180,434 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩180,863 | ₩184,280 | ₩180,246 | ₩181,412 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,437 | ₩180,259 | ₩176,749 | ₩180,099 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,216 | ₩181,131 | ₩174,203 | ₩176,521 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,608 | ₩176,896 | ₩170,156 | ₩174,899 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,703 | ₩177,459 | ₩169,057 | ₩172,099 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,829 | ₩179,536 | ₩172,997 | ₩174,913 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,432 | ₩176,467 | ₩168,843 | ₩174,658 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,300 | ₩174,873 | ₩168,307 | ₩169,553 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,849 | ₩174,377 | ₩169,446 | ₩171,482 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩167,891 | ₩174,578 | ₩166,765 | ₩173,935 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,501 | ₩169,111 | ₩164,501 | ₩168,347 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,050 | ₩166,256 | ₩161,245 | ₩164,206 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,444 | ₩168,896 | ₩164,836 | ₩166,028 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,039 | ₩172,032 | ₩166,189 | ₩167,154 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,682 | ₩172,179 | ₩167,235 | ₩168,213 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,811 | ₩173,358 | ₩166,283 | ₩170,451 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,735 | ₩168,695 | ₩160,132 | ₩168,628 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,400 | ₩162,745 | ₩156,059 | ₩161,124 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,002 | ₩161,111 | ₩153,338 | ₩158,203 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,097 | ₩164,420 | ₩159,476 | ₩159,677 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,786 | ₩159,757 | ₩154,210 | ₩159,409 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,836 | ₩159,864 | ₩152,816 | ₩153,070 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩156,930 | ₩159,168 | ₩154,531 | ₩157,506 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,459 | ₩156,407 | ₩153,432 | ₩155,536 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,166 | ₩157,613 | ₩154,102 | ₩154,156 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,087 | ₩163,348 | ₩156,139 | ₩156,340 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,099 | ₩164,608 | ₩156,421 | ₩158,819 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,412 | ₩168,173 | ₩163,214 | ₩164,233 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,402 | ₩167,194 | ₩162,089 | ₩165,827 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,303 | ₩166,028 | ₩161,204 | ₩162,263 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,496 | ₩165,318 | ₩160,240 | ₩160,843 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,755 | ₩166,645 | ₩161,754 | ₩163,456 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,782 | ₩163,469 | ₩156,742 | ₩162,022 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,605 | ₩161,124 | ₩157,466 | ₩157,935 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,224 | ₩165,600 | ₩157,345 | ₩158,685 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,764 | ₩166,497 | ₩161,178 | ₩164,769 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,367 | ₩166,538 | ₩161,285 | ₩163,255 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩163,951 | ₩165,626 | ₩159,985 | ₩164,822 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,571 | ₩168,588 | ₩162,477 | ₩165,573 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,226 | ₩162,183 | ₩151,235 | ₩161,995 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,086 | ₩156,769 | ₩150,203 | ₩151,972 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,732 | ₩172,152 | ₩154,250 | ₩154,826 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,469 | ₩213,264 | ₩204,058 | ₩204,072 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,805 | ₩216,118 | ₩209,901 | ₩210,410 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩216,869 | ₩217,673 | ₩214,671 | ₩216,212 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,551 | ₩217,659 | ₩206,551 | ₩215,743 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,110 | ₩209,110 | ₩206,041 | ₩208,011 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,149 | ₩209,512 | ₩205,050 | ₩208,253 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,249 | ₩211,254 | ₩204,902 | ₩206,725 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,041 | ₩208,641 | ₩201,646 | ₩203,589 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,115 | ₩212,675 | ₩205,385 | ₩208,266 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,629 | ₩211,080 | ₩203,629 | ₩210,021 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,706 | ₩210,477 | ₩205,050 | ₩206,644 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,655 | ₩204,487 | ₩196,032 | ₩204,152 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩202,879 | ₩207,274 | ₩197,921 | ₩198,457 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,365 | ₩203,455 | ₩195,241 | ₩195,388 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,326 | ₩208,413 | ₩201,981 | ₩202,584 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩204,889 | ₩206,175 | ₩199,542 | ₩205,519 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,500 | ₩205,559 | ₩201,043 | ₩201,861 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,740 | ₩208,695 | ₩198,980 | ₩206,135 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,792 | ₩200,507 | ₩196,675 | ₩198,243 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,710 | ₩200,534 | ₩195,656 | ₩198,872 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,048 | ₩203,603 | ₩197,948 | ₩198,176 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,353 | ₩208,655 | ₩195,697 | ₩201,003 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,368 | ₩205,358 | ₩195,750 | ₩203,495 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,563 | ₩198,953 | ₩192,949 | ₩196,434 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,732 | ₩196,313 | ₩191,837 | ₩193,365 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,251 | ₩199,703 | ₩193,499 | ₩196,769 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,623 | ₩200,936 | ₩195,737 | ₩197,251 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,040 | ₩202,155 | ₩192,159 | ₩200,387 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,373 | ₩199,797 | ₩191,958 | ₩199,462 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,809 | ₩199,047 | ₩192,802 | ₩195,643 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,797 | ₩201,526 | ₩196,179 | ₩199,810 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,680 | ₩201,003 | ₩193,150 | ₩199,341 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,269 | ₩205,492 | ₩193,298 | ₩203,951 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,082 | ₩208,293 | ₩200,722 | ₩204,259 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,777 | ₩211,777 | ₩206,457 | ₩209,271 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,733 | ₩215,810 | ₩206,765 | ₩208,762 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,361 | ₩214,202 | ₩211,160 | ₩212,179 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,487 | ₩213,760 | ₩205,639 | ₩209,311 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,257 | ₩218,638 | ₩212,648 | ₩213,559 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,067 | ₩217,659 | ₩211,053 | ₩216,936 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,527 | ₩216,829 | ₩208,507 | ₩211,991 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,264 | ₩215,837 | ₩210,115 | ₩213,318 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,345 | ₩214,390 | ₩207,274 | ₩207,542 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,577 | ₩217,686 | ₩209,177 | ₩212,273 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩206,926 | ₩215,556 | ₩203,026 | ₩210,276 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,576 | ₩212,902 | ₩203,348 | ₩205,090 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,807 | ₩205,170 | ₩200,092 | ₩201,780 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,336 | ₩203,495 | ₩197,184 | ₩202,651 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,563 | ₩202,624 | ₩193,633 | ₩195,482 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,521 | ₩202,933 | ₩195,831 | ₩196,058 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,147 | ₩205,425 | ₩193,847 | ₩197,559 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,316 | ₩203,549 | ₩193,727 | ₩203,455 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,234 | ₩198,671 | ₩191,234 | ₩196,420 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩196,983 | ₩198,323 | ₩189,144 | ₩193,526 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,311 | ₩201,981 | ₩186,450 | ₩196,072 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,284 | ₩233,284 | ₩219,361 | ₩220,313 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,768 | ₩234,490 | ₩228,607 | ₩232,627 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,344 | ₩231,998 | ₩225,177 | ₩227,160 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,349 | ₩232,493 | ₩226,906 | ₩230,658 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,395 | ₩230,939 | ₩218,959 | ₩227,991 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,298 | ₩226,839 | ₩219,629 | ₩222,122 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,447 | ₩230,564 | ₩224,386 | ₩230,055 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,261 | ₩231,261 | ₩224,427 | ₩228,554 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,626 | ₩232,493 | ₩224,882 | ₩229,143 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,269 | ₩235,375 | ₩226,115 | ₩230,215 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,761 | ₩235,415 | ₩229,210 | ₩229,988 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,034 | ₩235,870 | ₩228,473 | ₩233,981 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩222,926 | ₩233,311 | ₩222,926 | ₩233,297 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩238,912 | ₩241,163 | ₩220,594 | ₩223,368 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,147 | ₩244,192 | ₩233,981 | ₩243,656 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,656 | ₩240,065 | ₩235,656 | ₩237,224 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,638 | ₩238,524 | ₩234,410 | ₩236,366 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,140 | ₩239,931 | ₩233,177 | ₩233,713 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,668 | ₩242,517 | ₩238,376 | ₩238,832 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,075 | ₩243,696 | ₩240,735 | ₩240,855 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩244,795 | ₩245,599 | ₩241,431 | ₩242,209 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩241,833 | ₩245,719 | ₩240,587 | ₩244,621 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,049 | ₩246,925 | ₩241,204 | ₩242,892 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,009 | ₩248,694 | ₩241,204 | ₩245,411 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,785 | ₩246,081 | ₩242,289 | ₩243,401 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,170 | ₩249,579 | ₩244,125 | ₩244,768 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,411 | ₩247,663 | ₩240,400 | ₩242,369 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,394 | ₩249,016 | ₩244,192 | ₩246,617 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,249 | ₩250,262 | ₩242,302 | ₩245,934 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,254 | ₩248,547 | ₩240,534 | ₩247,636 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩238,899 | ₩249,807 | ₩236,822 | ₩244,379 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,487 | ₩240,225 | ₩233,874 | ₩237,773 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,103 | ₩241,860 | ₩234,973 | ₩235,844 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,512 | ₩243,897 | ₩236,607 | ₩237,693 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩238,872 | ₩243,173 | ₩236,969 | ₩241,391 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩236,983 | ₩240,400 | ₩234,343 | ₩238,269 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,664 | ₩239,194 | ₩232,212 | ₩238,926 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,026 | ₩235,817 | ₩232,266 | ₩233,954 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,522 | ₩237,532 | ₩231,569 | ₩232,212 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩237,854 | ₩239,354 | ₩235,844 | ₩239,247 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,321 | ₩244,420 | ₩237,063 | ₩237,063 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,400 | ₩247,113 | ₩239,622 | ₩244,688 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,210 | ₩240,547 | ₩234,544 | ₩238,282 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,142 | ₩240,560 | ₩225,458 | ₩237,800 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,108 | ₩233,418 | ₩223,810 | ₩225,338 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩230,993 | ₩232,949 | ₩226,061 | ₩226,530 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,244 | ₩233,525 | ₩228,031 | ₩230,537 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,174 | ₩236,755 | ₩232,855 | ₩233,954 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,638 | ₩238,135 | ₩231,957 | ₩235,710 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,590 | ₩249,740 | ₩237,572 | ₩238,256 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,006 | ₩250,651 | ₩247,006 | ₩249,003 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩249,900 | ₩252,044 | ₩247,596 | ₩248,587 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,284 | ₩257,659 | ₩250,584 | ₩251,254 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩247,904 | ₩252,554 | ₩244,460 | ₩251,750 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,075 | ₩252,822 | ₩247,341 | ₩250,235 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,582 | ₩250,905 | ₩245,371 | ₩249,498 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,654 | ₩246,068 | ₩237,184 | ₩245,331 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,204 | ₩244,795 | ₩237,036 | ₩243,790 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,686 | ₩244,848 | ₩241,204 | ₩241,807 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,572 | ₩248,748 | ₩241,445 | ₩242,718 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,601 | ₩249,954 | ₩243,870 | ₩245,224 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,554 | ₩248,936 | ₩241,204 | ₩248,574 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,460 | ₩253,572 | ₩244,433 | ₩245,451 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,277 | ₩253,277 | ₩249,378 | ₩250,972 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,554 | ₩252,178 | ₩243,147 | ₩250,075 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,661 | ₩258,704 | ₩244,098 | ₩244,688 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩253,920 | ₩273,364 | ₩235,897 | ₩237,653 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,339 | ₩252,232 | ₩244,339 | ₩251,133 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,296 | ₩242,209 | ₩237,586 | ₩241,123 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩242,972 | ₩243,642 | ₩238,376 | ₩238,376 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩241,874 | ₩244,272 | ₩240,091 | ₩241,525 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,219 | ₩242,048 | ₩234,504 | ₩239,837 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩233,914 | ₩237,907 | ₩231,823 | ₩237,478 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,458 | ₩236,205 | ₩230,349 | ₩231,716 | -0.75% | 49만 |
|---|