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 | ₩172,149 | ₩179,110 | ₩169,766 | ₩175,871 | +2.16% | 52.3만 |
| 2026.10.08 | ₩165,791 | ₩171,359 | ₩165,416 | ₩170,891 | +3.08% | 40.8만 |
| 2026.10.07 | ₩163,997 | ₩167,852 | ₩163,314 | ₩166,085 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,625 | ₩169,954 | ₩164,171 | ₩165,630 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,302 | ₩170,302 | ₩166,005 | ₩167,183 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,425 | ₩175,522 | ₩170,141 | ₩171,038 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,339 | ₩172,537 | ₩164,010 | ₩171,841 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,217 | ₩169,217 | ₩165,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,376 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩169,860 | ₩171,600 | ₩165,054 | ₩168,655 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,141 | ₩171,092 | ₩165,951 | ₩169,378 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩174,974 | ₩177,370 | ₩172,618 | ₩173,327 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,232 | ₩178,628 | ₩172,631 | ₩174,826 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,049 | ₩179,766 | ₩176,553 | ₩178,039 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩178,668 | ₩180,382 | ₩176,674 | ₩177,049 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩177,932 | ₩177,932 | ₩174,037 | ₩176,031 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,023 | ₩180,127 | ₩171,774 | ₩177,718 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,658 | ₩173,943 | ₩168,321 | ₩170,837 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,342 | ₩171,185 | ₩167,852 | ₩170,677 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩169,900 | ₩172,096 | ₩168,013 | ₩168,816 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,388 | ₩175,054 | ₩167,089 | ₩170,302 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩169,847 | ₩170,382 | ₩167,196 | ₩167,504 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,529 | ₩172,725 | ₩164,679 | ₩167,343 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩171,707 | ₩172,711 | ₩170,355 | ₩171,118 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,115 | ₩178,842 | ₩171,038 | ₩172,189 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩180,890 | ₩182,644 | ₩176,794 | ₩177,356 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,097 | ₩182,965 | ₩178,441 | ₩182,082 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,062 | ₩182,015 | ₩176,848 | ₩177,504 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,160 | ₩180,315 | ₩174,920 | ₩177,062 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩180,770 | ₩181,546 | ₩177,370 | ₩181,346 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,241 | ₩186,004 | ₩180,890 | ₩181,533 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,631 | ₩185,602 | ₩182,015 | ₩184,933 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,046 | ₩186,071 | ₩182,042 | ₩183,594 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩183,916 | ₩185,763 | ₩179,753 | ₩182,537 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,280 | ₩181,961 | ₩177,504 | ₩181,787 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,587 | ₩177,544 | ₩171,547 | ₩176,446 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,023 | ₩175,897 | ₩171,172 | ₩171,520 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,047 | ₩175,616 | ₩170,047 | ₩175,282 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,145 | ₩171,145 | ₩167,343 | ₩168,521 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,362 | ₩175,844 | ₩171,346 | ₩172,283 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,291 | ₩176,834 | ₩170,021 | ₩175,121 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,506 | ₩182,176 | ₩174,023 | ₩174,599 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,399 | ₩181,399 | ₩174,425 | ₩180,409 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩181,694 | ₩184,384 | ₩179,967 | ₩181,627 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩185,857 | ₩185,857 | ₩181,279 | ₩182,644 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,550 | ₩187,610 | ₩182,550 | ₩185,884 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,547 | ₩188,815 | ₩182,845 | ₩183,621 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,039 | ₩188,695 | ₩185,843 | ₩186,660 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩183,876 | ₩188,681 | ₩179,471 | ₩187,758 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,300 | ₩185,589 | ₩179,953 | ₩183,327 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩175,911 | ₩181,252 | ₩175,081 | ₩179,846 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,244 | ₩181,051 | ₩171,145 | ₩174,545 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,601 | ₩179,579 | ₩172,952 | ₩178,762 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,480 | ₩180,609 | ₩171,480 | ₩180,154 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,262 | ₩175,509 | ₩170,248 | ₩171,333 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,366 | ₩171,172 | ₩165,550 | ₩169,097 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,460 | ₩168,749 | ₩161,427 | ₩164,920 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,455 | ₩195,455 | ₩164,947 | ₩169,566 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩199,805 | ₩200,983 | ₩193,554 | ₩195,267 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩201,787 | ₩201,787 | ₩197,208 | ₩198,520 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩197,771 | ₩207,730 | ₩197,664 | ₩200,100 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,496 | ₩202,603 | ₩191,091 | ₩202,349 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,029 | ₩193,099 | ₩187,383 | ₩193,005 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩188,922 | ₩193,300 | ₩184,759 | ₩189,364 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,345 | ₩193,487 | ₩186,954 | ₩187,570 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩194,973 | ₩195,294 | ₩192,563 | ₩193,005 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩193,848 | ₩197,771 | ₩191,399 | ₩194,063 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩193,929 | ₩196,593 | ₩190,502 | ₩193,367 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,266 | ₩198,494 | ₩193,982 | ₩196,887 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩196,807 | ₩200,916 | ₩195,093 | ₩200,515 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,495 | ₩197,075 | ₩192,764 | ₩195,267 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,498 | ₩202,831 | ₩195,375 | ₩195,749 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩186,673 | ₩199,444 | ₩186,071 | ₩198,627 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩185,763 | ₩190,087 | ₩180,716 | ₩185,629 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,329 | ₩190,462 | ₩186,285 | ₩188,588 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,047 | ₩189,418 | ₩177,624 | ₩188,614 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩171,988 | ₩181,908 | ₩171,988 | ₩178,816 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,427 | ₩180,435 | ₩170,462 | ₩171,092 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩181,801 | ₩183,876 | ₩177,008 | ₩180,475 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,462 | ₩182,724 | ₩176,299 | ₩181,386 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,086 | ₩185,027 | ₩178,360 | ₩180,248 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩180,676 | ₩184,090 | ₩180,060 | ₩181,225 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,253 | ₩180,074 | ₩176,567 | ₩179,913 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,037 | ₩180,944 | ₩174,023 | ₩176,339 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,430 | ₩176,714 | ₩169,981 | ₩174,719 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,522 | ₩177,276 | ₩168,883 | ₩171,922 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,647 | ₩179,351 | ₩172,818 | ₩174,733 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,258 | ₩176,286 | ₩168,669 | ₩174,478 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,122 | ₩174,693 | ₩168,133 | ₩169,378 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,671 | ₩174,197 | ₩169,271 | ₩171,306 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩167,718 | ₩174,398 | ₩166,594 | ₩173,755 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,331 | ₩168,936 | ₩164,331 | ₩168,173 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩164,880 | ₩166,085 | ₩161,079 | ₩164,037 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,272 | ₩168,722 | ₩164,666 | ₩165,857 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩167,865 | ₩171,855 | ₩166,018 | ₩166,982 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,508 | ₩172,002 | ₩167,062 | ₩168,039 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,638 | ₩173,180 | ₩166,112 | ₩170,275 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,570 | ₩168,521 | ₩159,967 | ₩168,454 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,235 | ₩162,578 | ₩155,898 | ₩160,958 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩157,839 | ₩160,945 | ₩153,181 | ₩158,040 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩160,931 | ₩164,251 | ₩159,312 | ₩159,512 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,626 | ₩159,593 | ₩154,051 | ₩159,245 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,674 | ₩159,700 | ₩152,659 | ₩152,913 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩156,768 | ₩159,004 | ₩154,372 | ₩157,344 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,301 | ₩156,246 | ₩153,274 | ₩155,376 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,005 | ₩157,451 | ₩153,944 | ₩153,997 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩158,923 | ₩163,180 | ₩155,978 | ₩156,179 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩163,930 | ₩164,439 | ₩156,259 | ₩158,656 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,242 | ₩167,999 | ₩163,046 | ₩164,064 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,234 | ₩167,022 | ₩161,922 | ₩165,657 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,136 | ₩165,857 | ₩161,038 | ₩162,096 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,327 | ₩165,148 | ₩160,075 | ₩160,677 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,586 | ₩166,473 | ₩161,587 | ₩163,287 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,621 | ₩163,301 | ₩156,581 | ₩161,855 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,441 | ₩160,958 | ₩157,304 | ₩157,772 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,054 | ₩165,429 | ₩157,183 | ₩158,522 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,595 | ₩166,326 | ₩161,012 | ₩164,599 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,198 | ₩166,366 | ₩161,119 | ₩163,087 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩163,783 | ₩165,456 | ₩159,820 | ₩164,653 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,404 | ₩168,414 | ₩162,310 | ₩165,402 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,070 | ₩162,016 | ₩151,079 | ₩161,828 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩155,925 | ₩156,607 | ₩150,048 | ₩151,815 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,564 | ₩171,975 | ₩154,091 | ₩154,666 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,251 | ₩213,045 | ₩203,848 | ₩203,861 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,584 | ₩215,896 | ₩209,685 | ₩210,193 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩216,645 | ₩217,449 | ₩214,450 | ₩215,990 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,338 | ₩217,435 | ₩206,338 | ₩215,521 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩208,895 | ₩208,895 | ₩205,829 | ₩207,797 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩205,936 | ₩209,296 | ₩204,839 | ₩208,038 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,033 | ₩211,037 | ₩204,691 | ₩206,512 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩205,829 | ₩208,426 | ₩201,439 | ₩203,380 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩209,899 | ₩212,456 | ₩205,173 | ₩208,051 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,420 | ₩210,863 | ₩203,420 | ₩209,805 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,495 | ₩210,260 | ₩204,839 | ₩206,432 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,448 | ₩204,276 | ₩195,830 | ₩203,942 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩202,670 | ₩207,061 | ₩197,717 | ₩198,253 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,157 | ₩203,246 | ₩195,040 | ₩195,187 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,116 | ₩208,199 | ₩201,773 | ₩202,376 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩204,678 | ₩205,963 | ₩199,337 | ₩205,307 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,290 | ₩205,347 | ₩200,836 | ₩201,653 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,532 | ₩208,480 | ₩198,775 | ₩205,923 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,587 | ₩200,301 | ₩196,472 | ₩198,038 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,508 | ₩200,327 | ₩195,455 | ₩198,668 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩201,840 | ₩203,393 | ₩197,744 | ₩197,971 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,143 | ₩208,440 | ₩195,495 | ₩200,796 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,163 | ₩205,147 | ₩195,549 | ₩203,286 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,361 | ₩198,748 | ₩192,751 | ₩196,231 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,531 | ₩196,111 | ₩191,640 | ₩193,166 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,048 | ₩199,498 | ₩193,300 | ₩196,566 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,417 | ₩200,729 | ₩195,535 | ₩197,048 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩194,839 | ₩201,947 | ₩191,961 | ₩200,180 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,175 | ₩199,591 | ₩191,760 | ₩199,257 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,606 | ₩198,842 | ₩192,604 | ₩195,441 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,591 | ₩201,318 | ₩195,977 | ₩199,605 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,476 | ₩200,796 | ₩192,952 | ₩199,136 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,065 | ₩205,280 | ₩193,099 | ₩203,741 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩205,869 | ₩208,078 | ₩200,515 | ₩204,049 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,559 | ₩211,559 | ₩206,244 | ₩209,055 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,513 | ₩215,588 | ₩206,552 | ₩208,547 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,144 | ₩213,982 | ₩210,943 | ₩211,960 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,268 | ₩213,540 | ₩205,428 | ₩209,096 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,034 | ₩218,413 | ₩212,429 | ₩213,339 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩210,849 | ₩217,435 | ₩210,836 | ₩216,712 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,308 | ₩216,605 | ₩208,292 | ₩211,773 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,045 | ₩215,615 | ₩209,899 | ₩213,098 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,125 | ₩214,169 | ₩207,061 | ₩207,329 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,356 | ₩217,462 | ₩208,962 | ₩212,054 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩206,713 | ₩215,334 | ₩202,817 | ₩210,059 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,366 | ₩212,683 | ₩203,139 | ₩204,879 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,599 | ₩204,959 | ₩199,886 | ₩201,572 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,132 | ₩203,286 | ₩196,981 | ₩202,443 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,361 | ₩202,416 | ₩193,433 | ₩195,281 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,314 | ₩202,724 | ₩195,629 | ₩195,856 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩202,938 | ₩205,214 | ₩193,648 | ₩197,356 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,116 | ₩203,339 | ₩193,527 | ₩203,246 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,037 | ₩198,467 | ₩191,037 | ₩196,218 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩196,780 | ₩198,119 | ₩188,949 | ₩193,326 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,112 | ₩201,773 | ₩186,258 | ₩195,870 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,044 | ₩233,044 | ₩219,135 | ₩220,086 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,533 | ₩234,249 | ₩228,372 | ₩232,388 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,108 | ₩231,759 | ₩224,945 | ₩226,926 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,112 | ₩232,254 | ₩226,672 | ₩230,420 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,165 | ₩230,701 | ₩218,734 | ₩227,756 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,066 | ₩226,605 | ₩219,403 | ₩221,893 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,211 | ₩230,326 | ₩224,155 | ₩229,818 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,022 | ₩231,022 | ₩224,195 | ₩228,318 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,389 | ₩232,254 | ₩224,651 | ₩228,907 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,032 | ₩235,132 | ₩225,882 | ₩229,978 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,522 | ₩235,172 | ₩228,974 | ₩229,751 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩233,793 | ₩235,627 | ₩228,238 | ₩233,740 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩222,696 | ₩233,071 | ₩222,696 | ₩233,057 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩238,666 | ₩240,915 | ₩220,367 | ₩223,138 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩234,905 | ₩243,940 | ₩233,740 | ₩243,405 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,413 | ₩239,817 | ₩235,413 | ₩236,979 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,396 | ₩238,278 | ₩234,168 | ₩236,123 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩238,894 | ₩239,683 | ₩232,937 | ₩233,472 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,420 | ₩242,267 | ₩238,131 | ₩238,586 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩241,825 | ₩243,445 | ₩240,487 | ₩240,607 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩244,543 | ₩245,346 | ₩241,183 | ₩241,959 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩241,584 | ₩245,466 | ₩240,339 | ₩244,369 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩244,797 | ₩246,671 | ₩240,955 | ₩242,642 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩244,757 | ₩248,438 | ₩240,955 | ₩245,159 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,535 | ₩245,828 | ₩242,039 | ₩243,151 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩244,918 | ₩249,322 | ₩243,873 | ₩244,516 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,159 | ₩247,407 | ₩240,152 | ₩242,120 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,140 | ₩248,759 | ₩243,940 | ₩246,363 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩249,991 | ₩250,004 | ₩242,053 | ₩245,681 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,003 | ₩248,291 | ₩240,286 | ₩247,381 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩238,653 | ₩249,549 | ₩236,578 | ₩244,128 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,243 | ₩239,978 | ₩233,633 | ₩237,528 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩236,859 | ₩241,611 | ₩234,731 | ₩235,601 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,263 | ₩243,646 | ₩236,364 | ₩237,448 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩238,626 | ₩242,923 | ₩236,725 | ₩241,143 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩236,738 | ₩240,152 | ₩234,101 | ₩238,024 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,423 | ₩238,947 | ₩231,973 | ₩238,680 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩234,784 | ₩235,574 | ₩232,026 | ₩233,713 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,279 | ₩237,287 | ₩231,330 | ₩231,973 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩237,609 | ₩239,108 | ₩235,601 | ₩239,001 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,070 | ₩244,168 | ₩236,819 | ₩236,819 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,152 | ₩246,859 | ₩239,376 | ₩244,436 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩236,966 | ₩240,299 | ₩234,302 | ₩238,037 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩225,909 | ₩240,313 | ₩225,226 | ₩237,555 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩229,871 | ₩233,178 | ₩223,580 | ₩225,106 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩230,755 | ₩232,709 | ₩225,829 | ₩226,297 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,004 | ₩233,285 | ₩227,796 | ₩230,300 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩234,931 | ₩236,511 | ₩232,615 | ₩233,713 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,396 | ₩237,890 | ₩231,719 | ₩235,467 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,337 | ₩249,482 | ₩237,327 | ₩238,010 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩246,752 | ₩250,393 | ₩246,752 | ₩248,746 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩249,643 | ₩251,785 | ₩247,341 | ₩248,331 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,019 | ₩257,394 | ₩250,326 | ₩250,995 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩247,648 | ₩252,293 | ₩244,208 | ₩251,490 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩249,817 | ₩252,561 | ₩247,086 | ₩249,978 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,327 | ₩250,647 | ₩245,118 | ₩249,241 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,406 | ₩245,814 | ₩236,939 | ₩245,078 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩240,955 | ₩244,543 | ₩236,792 | ₩243,539 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,437 | ₩244,596 | ₩240,955 | ₩241,558 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,319 | ₩248,492 | ₩241,196 | ₩242,468 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,344 | ₩249,697 | ₩243,619 | ₩244,971 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,302 | ₩248,679 | ₩240,955 | ₩248,318 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,200 | ₩253,311 | ₩244,181 | ₩245,199 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,016 | ₩253,016 | ₩249,121 | ₩250,714 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,302 | ₩251,919 | ₩242,896 | ₩249,817 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,409 | ₩258,438 | ₩243,847 | ₩244,436 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩253,659 | ₩273,083 | ₩235,654 | ₩237,408 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,088 | ₩251,972 | ₩244,088 | ₩250,875 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,050 | ₩241,959 | ₩237,341 | ₩240,875 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩242,722 | ₩243,392 | ₩238,131 | ₩238,131 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩241,625 | ₩244,021 | ₩239,844 | ₩241,276 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩235,975 | ₩241,799 | ₩234,262 | ₩239,590 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩233,673 | ₩237,662 | ₩231,585 | ₩237,234 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,218 | ₩235,962 | ₩230,112 | ₩231,478 | -0.75% | 49만 |
|---|