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 | ₩172,490 | ₩179,465 | ₩170,102 | ₩176,219 | +2.16% | 52.3만 |
| 2026.10.08 | ₩166,119 | ₩171,699 | ₩165,743 | ₩171,229 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,321 | ₩168,184 | ₩163,637 | ₩166,414 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,956 | ₩170,290 | ₩164,496 | ₩165,958 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,639 | ₩170,639 | ₩166,333 | ₩167,514 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,770 | ₩175,870 | ₩170,478 | ₩171,377 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,669 | ₩172,879 | ₩164,335 | ₩172,181 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,552 | ₩169,552 | ₩165,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,703 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,196 | ₩171,940 | ₩165,381 | ₩168,989 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,478 | ₩171,430 | ₩166,280 | ₩169,713 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,320 | ₩177,721 | ₩172,959 | ₩173,670 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,581 | ₩178,982 | ₩172,973 | ₩175,172 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,399 | ₩180,122 | ₩176,903 | ₩178,392 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩179,022 | ₩180,739 | ₩177,023 | ₩177,399 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,284 | ₩178,284 | ₩174,381 | ₩176,380 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,368 | ₩180,484 | ₩172,114 | ₩178,070 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩173,000 | ₩174,287 | ₩168,654 | ₩171,175 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,679 | ₩171,524 | ₩168,184 | ₩171,014 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,237 | ₩172,436 | ₩168,345 | ₩169,150 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,721 | ₩175,400 | ₩167,420 | ₩170,639 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,183 | ₩170,719 | ₩167,527 | ₩167,836 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,867 | ₩173,067 | ₩165,005 | ₩167,675 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩172,047 | ₩173,053 | ₩170,693 | ₩171,457 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,466 | ₩179,196 | ₩171,377 | ₩172,530 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,249 | ₩183,006 | ₩177,144 | ₩177,708 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,451 | ₩183,328 | ₩178,794 | ₩182,442 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,412 | ₩182,375 | ₩177,198 | ₩177,855 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,512 | ₩180,672 | ₩175,266 | ₩177,412 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩181,128 | ₩181,906 | ₩177,721 | ₩181,705 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,608 | ₩186,372 | ₩181,249 | ₩181,892 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,992 | ₩185,970 | ₩182,375 | ₩185,299 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,408 | ₩186,439 | ₩182,402 | ₩183,958 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,280 | ₩186,131 | ₩180,108 | ₩182,898 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,633 | ₩182,322 | ₩177,855 | ₩182,147 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,927 | ₩177,895 | ₩171,886 | ₩176,795 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,368 | ₩176,245 | ₩171,511 | ₩171,859 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,384 | ₩175,964 | ₩170,384 | ₩175,629 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,484 | ₩171,484 | ₩167,675 | ₩168,855 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,709 | ₩176,192 | ₩171,685 | ₩172,624 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,636 | ₩177,184 | ₩170,357 | ₩175,468 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,866 | ₩182,536 | ₩174,368 | ₩174,944 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,758 | ₩181,758 | ₩174,770 | ₩180,766 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩182,053 | ₩184,749 | ₩180,323 | ₩181,986 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,225 | ₩186,225 | ₩181,637 | ₩183,006 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,912 | ₩187,982 | ₩182,912 | ₩186,252 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,921 | ₩189,189 | ₩183,207 | ₩183,985 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,411 | ₩189,068 | ₩186,211 | ₩187,029 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,240 | ₩189,055 | ₩179,827 | ₩188,129 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,663 | ₩185,956 | ₩180,310 | ₩183,690 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,259 | ₩181,611 | ₩175,427 | ₩180,202 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,599 | ₩181,409 | ₩171,484 | ₩174,891 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,955 | ₩179,934 | ₩173,295 | ₩179,116 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,819 | ₩180,967 | ₩171,819 | ₩180,511 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,599 | ₩175,857 | ₩170,585 | ₩171,672 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,696 | ₩171,511 | ₩165,877 | ₩169,432 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,789 | ₩169,083 | ₩161,746 | ₩165,247 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,842 | ₩195,842 | ₩165,274 | ₩169,901 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,201 | ₩201,381 | ₩193,937 | ₩195,654 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩202,186 | ₩202,186 | ₩197,599 | ₩198,913 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩198,162 | ₩208,141 | ₩198,055 | ₩200,496 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,878 | ₩203,004 | ₩191,469 | ₩202,749 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,404 | ₩193,481 | ₩187,754 | ₩193,387 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,296 | ₩193,682 | ₩185,125 | ₩189,739 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,724 | ₩193,870 | ₩187,325 | ₩187,942 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,359 | ₩195,681 | ₩192,945 | ₩193,387 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,232 | ₩198,162 | ₩191,778 | ₩194,447 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,313 | ₩196,982 | ₩190,879 | ₩193,749 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,658 | ₩198,886 | ₩194,366 | ₩197,277 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,196 | ₩201,314 | ₩195,480 | ₩200,912 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,882 | ₩197,465 | ₩193,146 | ₩195,654 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,892 | ₩203,232 | ₩195,761 | ₩196,137 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩187,043 | ₩199,839 | ₩186,439 | ₩199,021 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩186,131 | ₩190,463 | ₩181,074 | ₩185,997 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,700 | ₩190,839 | ₩186,654 | ₩188,961 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,404 | ₩189,793 | ₩177,976 | ₩188,988 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,329 | ₩182,268 | ₩172,329 | ₩179,170 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,781 | ₩180,792 | ₩170,800 | ₩171,430 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩182,161 | ₩184,240 | ₩177,359 | ₩180,833 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,819 | ₩183,086 | ₩176,648 | ₩181,745 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,448 | ₩185,393 | ₩178,713 | ₩180,605 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩181,034 | ₩184,454 | ₩180,417 | ₩181,584 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,606 | ₩180,430 | ₩176,916 | ₩180,269 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,381 | ₩181,302 | ₩174,368 | ₩176,688 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,772 | ₩177,064 | ₩170,317 | ₩175,065 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,870 | ₩177,627 | ₩169,217 | ₩172,262 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,997 | ₩179,706 | ₩173,161 | ₩175,079 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,593 | ₩176,634 | ₩169,003 | ₩174,824 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,463 | ₩175,038 | ₩168,466 | ₩169,713 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩173,013 | ₩174,542 | ₩169,606 | ₩171,645 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩168,050 | ₩174,743 | ₩166,924 | ₩174,099 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,657 | ₩169,271 | ₩164,657 | ₩168,506 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,207 | ₩166,414 | ₩161,397 | ₩164,362 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,602 | ₩169,056 | ₩164,992 | ₩166,186 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,198 | ₩172,195 | ₩166,347 | ₩167,313 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,842 | ₩172,342 | ₩167,393 | ₩168,372 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,970 | ₩173,523 | ₩166,441 | ₩170,612 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,888 | ₩168,855 | ₩160,284 | ₩168,788 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,552 | ₩162,900 | ₩156,207 | ₩161,277 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,152 | ₩161,263 | ₩153,484 | ₩158,353 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,250 | ₩164,576 | ₩159,627 | ₩159,828 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,932 | ₩159,909 | ₩154,356 | ₩159,560 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,985 | ₩160,016 | ₩152,961 | ₩153,216 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩157,078 | ₩159,318 | ₩154,678 | ₩157,655 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,605 | ₩156,555 | ₩153,578 | ₩155,684 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,314 | ₩157,763 | ₩154,248 | ₩154,302 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,238 | ₩163,503 | ₩156,287 | ₩156,488 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,254 | ₩164,764 | ₩156,569 | ₩158,970 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,569 | ₩168,332 | ₩163,369 | ₩164,388 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,557 | ₩167,353 | ₩162,242 | ₩165,985 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,457 | ₩166,186 | ₩161,357 | ₩162,417 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,651 | ₩165,475 | ₩160,391 | ₩160,995 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,912 | ₩166,803 | ₩161,907 | ₩163,611 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,931 | ₩163,624 | ₩156,891 | ₩162,175 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,755 | ₩161,277 | ₩157,615 | ₩158,084 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,381 | ₩165,757 | ₩157,494 | ₩158,836 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,919 | ₩166,655 | ₩161,330 | ₩164,925 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,523 | ₩166,696 | ₩161,438 | ₩163,409 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩164,107 | ₩165,783 | ₩160,137 | ₩164,979 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,725 | ₩168,748 | ₩162,631 | ₩165,730 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,371 | ₩162,336 | ₩151,378 | ₩162,149 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,233 | ₩156,918 | ₩150,345 | ₩152,116 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,886 | ₩172,316 | ₩154,396 | ₩154,973 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,669 | ₩213,466 | ₩204,252 | ₩204,265 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩215,009 | ₩216,323 | ₩210,100 | ₩210,609 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩217,074 | ₩217,879 | ₩214,875 | ₩216,417 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,746 | ₩217,866 | ₩206,746 | ₩215,948 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,308 | ₩209,308 | ₩206,237 | ₩208,208 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,344 | ₩209,711 | ₩205,244 | ₩208,450 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,448 | ₩211,454 | ₩205,097 | ₩206,921 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,237 | ₩208,839 | ₩201,837 | ₩203,782 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,314 | ₩212,876 | ₩205,580 | ₩208,463 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,822 | ₩211,280 | ₩203,822 | ₩210,220 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,901 | ₩210,676 | ₩205,244 | ₩206,840 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,845 | ₩204,681 | ₩196,217 | ₩204,346 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩203,071 | ₩207,471 | ₩198,109 | ₩198,645 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,556 | ₩203,648 | ₩195,426 | ₩195,573 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,520 | ₩208,611 | ₩202,173 | ₩202,776 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩205,083 | ₩206,371 | ₩199,731 | ₩205,714 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,694 | ₩205,754 | ₩201,234 | ₩202,052 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,931 | ₩208,893 | ₩199,168 | ₩206,331 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,980 | ₩200,697 | ₩196,861 | ₩198,430 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,895 | ₩200,724 | ₩195,842 | ₩199,061 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,240 | ₩203,796 | ₩198,135 | ₩198,363 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,547 | ₩208,852 | ₩195,882 | ₩201,194 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,557 | ₩205,553 | ₩195,936 | ₩203,688 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,748 | ₩199,141 | ₩193,132 | ₩196,620 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,916 | ₩196,499 | ₩192,019 | ₩193,548 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,438 | ₩199,892 | ₩193,682 | ₩196,955 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,812 | ₩201,126 | ₩195,922 | ₩197,438 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,225 | ₩202,347 | ₩192,341 | ₩200,576 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,556 | ₩199,986 | ₩192,140 | ₩199,651 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,995 | ₩199,235 | ₩192,985 | ₩195,828 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,986 | ₩201,717 | ₩196,365 | ₩200,000 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,867 | ₩201,194 | ₩193,334 | ₩199,530 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,457 | ₩205,687 | ₩193,481 | ₩204,144 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,277 | ₩208,490 | ₩200,912 | ₩204,453 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,977 | ₩211,977 | ₩206,653 | ₩209,469 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,936 | ₩216,015 | ₩206,961 | ₩208,960 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,562 | ₩214,405 | ₩211,360 | ₩212,380 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,688 | ₩213,963 | ₩205,834 | ₩209,509 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,463 | ₩218,845 | ₩212,849 | ₩213,761 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,267 | ₩217,866 | ₩211,253 | ₩217,141 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,729 | ₩217,034 | ₩208,705 | ₩212,192 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,466 | ₩216,042 | ₩210,314 | ₩213,520 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,547 | ₩214,593 | ₩207,471 | ₩207,739 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,781 | ₩217,893 | ₩209,375 | ₩212,474 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩207,122 | ₩215,760 | ₩203,219 | ₩210,475 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,769 | ₩213,104 | ₩203,541 | ₩205,284 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,998 | ₩205,365 | ₩200,281 | ₩201,971 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,524 | ₩203,688 | ₩197,371 | ₩202,843 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,748 | ₩202,816 | ₩193,816 | ₩195,667 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,711 | ₩203,125 | ₩196,016 | ₩196,244 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,340 | ₩205,620 | ₩194,031 | ₩197,746 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,500 | ₩203,742 | ₩193,910 | ₩203,648 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,416 | ₩198,860 | ₩191,416 | ₩196,606 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩197,170 | ₩198,511 | ₩189,323 | ₩193,709 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,494 | ₩202,173 | ₩186,627 | ₩196,258 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,505 | ₩233,505 | ₩219,569 | ₩220,521 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,985 | ₩234,712 | ₩228,824 | ₩232,848 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,562 | ₩232,218 | ₩225,390 | ₩227,375 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,568 | ₩232,714 | ₩227,121 | ₩230,876 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,606 | ₩231,158 | ₩219,167 | ₩228,207 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,511 | ₩227,054 | ₩219,837 | ₩222,332 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,663 | ₩230,782 | ₩224,599 | ₩230,273 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,480 | ₩231,480 | ₩224,639 | ₩228,770 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,843 | ₩232,714 | ₩225,095 | ₩229,361 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,487 | ₩235,598 | ₩226,329 | ₩230,434 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,982 | ₩235,638 | ₩229,428 | ₩230,206 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,256 | ₩236,094 | ₩228,690 | ₩234,203 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩223,137 | ₩233,532 | ₩223,137 | ₩233,519 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩239,139 | ₩241,392 | ₩220,803 | ₩223,580 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,370 | ₩244,423 | ₩234,203 | ₩243,887 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,879 | ₩240,292 | ₩235,879 | ₩237,449 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,860 | ₩238,750 | ₩234,632 | ₩236,590 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,367 | ₩240,158 | ₩233,398 | ₩233,934 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,896 | ₩242,747 | ₩238,602 | ₩239,058 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,304 | ₩243,927 | ₩240,963 | ₩241,083 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩245,027 | ₩245,832 | ₩241,660 | ₩242,438 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩242,063 | ₩245,952 | ₩240,815 | ₩244,852 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,282 | ₩247,160 | ₩241,432 | ₩243,122 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,241 | ₩248,930 | ₩241,432 | ₩245,644 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩243,015 | ₩246,314 | ₩242,519 | ₩243,632 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,402 | ₩249,815 | ₩244,356 | ₩245,000 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,644 | ₩247,897 | ₩240,627 | ₩242,599 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,629 | ₩249,252 | ₩244,423 | ₩246,851 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,486 | ₩250,499 | ₩242,532 | ₩246,167 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,484 | ₩248,782 | ₩240,762 | ₩247,870 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩239,125 | ₩250,043 | ₩237,046 | ₩244,611 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,711 | ₩240,453 | ₩234,095 | ₩237,999 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,328 | ₩242,089 | ₩235,195 | ₩236,067 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,741 | ₩244,128 | ₩236,832 | ₩237,918 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩239,098 | ₩243,404 | ₩237,194 | ₩241,620 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩237,207 | ₩240,627 | ₩234,565 | ₩238,495 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,887 | ₩239,420 | ₩232,432 | ₩239,152 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,249 | ₩236,040 | ₩232,486 | ₩234,176 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,745 | ₩237,757 | ₩231,788 | ₩232,432 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩238,079 | ₩239,581 | ₩236,067 | ₩239,474 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,551 | ₩244,651 | ₩237,288 | ₩237,288 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,627 | ₩247,347 | ₩239,849 | ₩244,920 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,435 | ₩240,775 | ₩234,766 | ₩238,508 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,356 | ₩240,788 | ₩225,672 | ₩238,025 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,326 | ₩233,639 | ₩224,022 | ₩225,551 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩231,212 | ₩233,170 | ₩226,276 | ₩226,745 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,465 | ₩233,747 | ₩228,247 | ₩230,756 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,396 | ₩236,979 | ₩233,076 | ₩234,176 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,860 | ₩238,361 | ₩232,177 | ₩235,933 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,824 | ₩249,976 | ₩237,797 | ₩238,481 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,240 | ₩250,888 | ₩247,240 | ₩249,239 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩250,137 | ₩252,283 | ₩247,830 | ₩248,823 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,528 | ₩257,903 | ₩250,821 | ₩251,492 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩248,139 | ₩252,793 | ₩244,692 | ₩251,988 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,312 | ₩253,061 | ₩247,575 | ₩250,473 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,817 | ₩251,143 | ₩245,604 | ₩249,735 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,882 | ₩246,301 | ₩237,408 | ₩245,563 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,432 | ₩245,027 | ₩237,261 | ₩244,021 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,915 | ₩245,081 | ₩241,432 | ₩242,036 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,805 | ₩248,984 | ₩241,674 | ₩242,948 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,836 | ₩250,191 | ₩244,101 | ₩245,456 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,785 | ₩249,171 | ₩241,432 | ₩248,809 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,699 | ₩253,812 | ₩244,665 | ₩245,684 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,517 | ₩253,517 | ₩249,614 | ₩251,210 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,785 | ₩252,417 | ₩243,377 | ₩250,312 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,893 | ₩258,949 | ₩244,329 | ₩244,920 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩254,161 | ₩273,623 | ₩236,121 | ₩237,878 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,571 | ₩252,471 | ₩244,571 | ₩251,371 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,522 | ₩242,438 | ₩237,811 | ₩241,352 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩243,203 | ₩243,873 | ₩238,602 | ₩238,602 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩242,103 | ₩244,504 | ₩240,319 | ₩241,754 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,443 | ₩242,277 | ₩234,726 | ₩240,064 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩234,136 | ₩238,133 | ₩232,043 | ₩237,703 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,680 | ₩236,429 | ₩230,568 | ₩231,936 | -0.75% | 49만 |
|---|