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 | ₩172,450 | ₩179,423 | ₩170,063 | ₩176,178 | +2.16% | 52.3만 |
| 2026.10.08 | ₩166,080 | ₩171,659 | ₩165,705 | ₩171,190 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,283 | ₩168,145 | ₩163,600 | ₩166,375 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,918 | ₩170,251 | ₩164,458 | ₩165,919 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,599 | ₩170,599 | ₩166,295 | ₩167,475 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,730 | ₩175,829 | ₩170,439 | ₩171,337 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,630 | ₩172,839 | ₩164,297 | ₩172,142 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,513 | ₩169,513 | ₩165,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,665 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,157 | ₩171,900 | ₩165,343 | ₩168,950 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,439 | ₩171,391 | ₩166,241 | ₩169,674 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,280 | ₩177,680 | ₩172,919 | ₩173,630 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,540 | ₩178,940 | ₩172,933 | ₩175,132 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,358 | ₩180,080 | ₩176,862 | ₩178,350 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩178,981 | ₩180,697 | ₩176,983 | ₩177,358 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,243 | ₩178,243 | ₩174,341 | ₩176,339 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,327 | ₩180,442 | ₩172,075 | ₩178,028 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,960 | ₩174,247 | ₩168,615 | ₩171,136 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,640 | ₩171,485 | ₩168,145 | ₩170,975 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,197 | ₩172,396 | ₩168,306 | ₩169,111 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,682 | ₩175,360 | ₩167,381 | ₩170,599 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,144 | ₩170,680 | ₩167,488 | ₩167,797 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,827 | ₩173,027 | ₩164,967 | ₩167,636 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩172,008 | ₩173,013 | ₩170,653 | ₩171,417 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,425 | ₩179,155 | ₩171,337 | ₩172,490 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,207 | ₩182,963 | ₩177,103 | ₩177,666 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,410 | ₩183,285 | ₩178,753 | ₩182,400 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,371 | ₩182,333 | ₩177,157 | ₩177,814 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,471 | ₩180,630 | ₩175,226 | ₩177,371 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩181,086 | ₩181,864 | ₩177,680 | ₩181,663 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,565 | ₩186,329 | ₩181,207 | ₩181,850 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,950 | ₩185,927 | ₩182,333 | ₩185,256 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,366 | ₩186,396 | ₩182,360 | ₩183,915 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,237 | ₩186,088 | ₩180,067 | ₩182,856 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,592 | ₩182,279 | ₩177,814 | ₩182,105 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,887 | ₩177,854 | ₩171,847 | ₩176,755 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,327 | ₩176,205 | ₩171,471 | ₩171,820 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,345 | ₩175,923 | ₩170,345 | ₩175,588 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,444 | ₩171,444 | ₩167,636 | ₩168,816 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,668 | ₩176,151 | ₩171,645 | ₩172,584 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,596 | ₩177,143 | ₩170,318 | ₩175,427 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,823 | ₩182,494 | ₩174,327 | ₩174,904 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,716 | ₩181,716 | ₩174,730 | ₩180,724 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩182,011 | ₩184,707 | ₩180,281 | ₩181,944 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,182 | ₩186,182 | ₩181,596 | ₩182,963 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,869 | ₩187,938 | ₩182,869 | ₩186,208 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,877 | ₩189,145 | ₩183,164 | ₩183,942 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,367 | ₩189,025 | ₩186,168 | ₩186,986 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,197 | ₩189,011 | ₩179,785 | ₩188,086 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,620 | ₩185,913 | ₩180,268 | ₩183,647 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,218 | ₩181,569 | ₩175,387 | ₩180,161 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,557 | ₩181,368 | ₩171,444 | ₩174,850 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,914 | ₩179,892 | ₩173,255 | ₩179,074 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,780 | ₩180,925 | ₩171,780 | ₩180,469 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,559 | ₩175,816 | ₩170,546 | ₩171,632 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,657 | ₩171,471 | ₩165,839 | ₩169,393 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,751 | ₩169,044 | ₩161,709 | ₩165,209 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,796 | ₩195,796 | ₩165,236 | ₩169,862 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,155 | ₩201,335 | ₩193,892 | ₩195,609 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩202,139 | ₩202,139 | ₩197,553 | ₩198,867 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩198,116 | ₩208,093 | ₩198,009 | ₩200,450 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,833 | ₩202,957 | ₩191,425 | ₩202,703 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,360 | ₩193,436 | ₩187,710 | ₩193,342 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,253 | ₩193,638 | ₩185,082 | ₩189,695 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,680 | ₩193,825 | ₩187,281 | ₩187,898 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,314 | ₩195,636 | ₩192,900 | ₩193,342 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,187 | ₩198,116 | ₩191,733 | ₩194,402 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,268 | ₩196,936 | ₩190,835 | ₩193,705 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,613 | ₩198,841 | ₩194,321 | ₩197,231 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,151 | ₩201,268 | ₩195,434 | ₩200,865 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,837 | ₩197,419 | ₩193,101 | ₩195,609 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,846 | ₩203,185 | ₩195,716 | ₩196,091 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩187,000 | ₩199,793 | ₩186,396 | ₩198,975 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩186,088 | ₩190,419 | ₩181,032 | ₩185,954 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,657 | ₩190,795 | ₩186,611 | ₩188,917 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,362 | ₩189,749 | ₩177,935 | ₩188,944 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,289 | ₩182,226 | ₩172,289 | ₩179,128 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,739 | ₩180,751 | ₩170,760 | ₩171,391 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩182,118 | ₩184,197 | ₩177,318 | ₩180,791 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,778 | ₩183,044 | ₩176,607 | ₩181,703 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,406 | ₩185,350 | ₩178,672 | ₩180,563 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩180,992 | ₩184,412 | ₩180,375 | ₩181,542 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,565 | ₩180,389 | ₩176,875 | ₩180,228 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,341 | ₩181,260 | ₩174,327 | ₩176,647 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,732 | ₩177,023 | ₩170,278 | ₩175,025 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,829 | ₩177,586 | ₩169,178 | ₩172,222 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,956 | ₩179,664 | ₩173,121 | ₩175,038 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,554 | ₩176,594 | ₩168,963 | ₩174,783 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,423 | ₩174,998 | ₩168,427 | ₩169,674 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,973 | ₩174,502 | ₩169,567 | ₩171,605 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩168,011 | ₩174,703 | ₩166,885 | ₩174,059 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,619 | ₩169,232 | ₩164,619 | ₩168,467 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,169 | ₩166,375 | ₩161,360 | ₩164,324 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,563 | ₩169,017 | ₩164,954 | ₩166,147 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,159 | ₩172,155 | ₩166,308 | ₩167,274 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,803 | ₩172,303 | ₩167,354 | ₩168,333 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,931 | ₩173,483 | ₩166,402 | ₩170,573 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,851 | ₩168,816 | ₩160,247 | ₩168,749 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,515 | ₩162,862 | ₩156,171 | ₩161,239 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,115 | ₩161,226 | ₩153,448 | ₩158,316 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,213 | ₩164,538 | ₩159,590 | ₩159,791 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,897 | ₩159,872 | ₩154,320 | ₩159,523 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,948 | ₩159,979 | ₩152,925 | ₩153,180 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩157,042 | ₩159,282 | ₩154,642 | ₩157,619 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,569 | ₩156,519 | ₩153,542 | ₩155,648 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,278 | ₩157,726 | ₩154,213 | ₩154,266 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,201 | ₩163,465 | ₩156,251 | ₩156,452 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,216 | ₩164,726 | ₩156,533 | ₩158,933 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,531 | ₩168,293 | ₩163,331 | ₩164,351 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,519 | ₩167,314 | ₩162,205 | ₩165,946 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,420 | ₩166,147 | ₩161,320 | ₩162,379 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,613 | ₩165,437 | ₩160,354 | ₩160,958 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,873 | ₩166,764 | ₩161,870 | ₩163,573 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,895 | ₩163,586 | ₩156,854 | ₩162,138 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,718 | ₩161,239 | ₩157,579 | ₩158,048 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,343 | ₩165,718 | ₩157,458 | ₩158,799 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,881 | ₩166,617 | ₩161,293 | ₩164,887 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,485 | ₩166,657 | ₩161,400 | ₩163,372 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩164,069 | ₩165,745 | ₩160,100 | ₩164,941 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,688 | ₩168,709 | ₩162,594 | ₩165,691 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,335 | ₩162,299 | ₩151,343 | ₩162,111 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,197 | ₩156,881 | ₩150,310 | ₩152,081 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,849 | ₩172,276 | ₩154,360 | ₩154,937 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,620 | ₩213,417 | ₩204,204 | ₩204,218 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,959 | ₩216,273 | ₩210,051 | ₩210,561 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩217,024 | ₩217,829 | ₩214,825 | ₩216,367 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,699 | ₩217,815 | ₩206,699 | ₩215,898 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,260 | ₩209,260 | ₩206,189 | ₩208,160 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,296 | ₩209,662 | ₩205,197 | ₩208,402 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,400 | ₩211,405 | ₩205,049 | ₩206,873 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,189 | ₩208,791 | ₩201,791 | ₩203,735 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,266 | ₩212,827 | ₩205,532 | ₩208,415 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,775 | ₩211,231 | ₩203,775 | ₩210,172 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,854 | ₩210,628 | ₩205,197 | ₩206,793 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,798 | ₩204,634 | ₩196,172 | ₩204,298 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩203,024 | ₩207,423 | ₩198,063 | ₩198,599 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,509 | ₩203,601 | ₩195,381 | ₩195,528 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,473 | ₩208,563 | ₩202,126 | ₩202,729 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩205,036 | ₩206,323 | ₩199,685 | ₩205,666 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,647 | ₩205,706 | ₩201,187 | ₩202,005 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,885 | ₩208,844 | ₩199,122 | ₩206,283 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,934 | ₩200,651 | ₩196,816 | ₩198,385 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,850 | ₩200,678 | ₩195,796 | ₩199,015 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,193 | ₩203,749 | ₩198,090 | ₩198,318 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,499 | ₩208,804 | ₩195,837 | ₩201,147 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,511 | ₩205,505 | ₩195,890 | ₩203,641 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,703 | ₩199,095 | ₩193,088 | ₩196,574 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,871 | ₩196,454 | ₩191,975 | ₩193,503 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,392 | ₩199,846 | ₩193,638 | ₩196,909 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,766 | ₩201,080 | ₩195,877 | ₩197,392 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,180 | ₩202,300 | ₩192,297 | ₩200,530 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,511 | ₩199,940 | ₩192,095 | ₩199,605 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,950 | ₩199,189 | ₩192,940 | ₩195,783 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,940 | ₩201,670 | ₩196,319 | ₩199,954 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,821 | ₩201,147 | ₩193,289 | ₩199,484 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,411 | ₩205,639 | ₩193,436 | ₩204,097 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,229 | ₩208,442 | ₩200,865 | ₩204,406 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,928 | ₩211,928 | ₩206,605 | ₩209,421 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,886 | ₩215,965 | ₩206,913 | ₩208,911 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,513 | ₩214,356 | ₩211,312 | ₩212,331 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,639 | ₩213,913 | ₩205,787 | ₩209,461 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,413 | ₩218,794 | ₩212,800 | ₩213,712 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,218 | ₩217,815 | ₩211,204 | ₩217,091 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,679 | ₩216,984 | ₩208,656 | ₩212,143 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,417 | ₩215,992 | ₩210,266 | ₩213,471 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,497 | ₩214,543 | ₩207,423 | ₩207,691 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,731 | ₩217,842 | ₩209,327 | ₩212,425 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩207,074 | ₩215,710 | ₩203,172 | ₩210,427 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,722 | ₩213,055 | ₩203,494 | ₩205,237 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,952 | ₩205,317 | ₩200,235 | ₩201,925 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,478 | ₩203,641 | ₩197,325 | ₩202,796 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,703 | ₩202,770 | ₩193,772 | ₩195,622 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,664 | ₩203,078 | ₩195,971 | ₩196,199 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,293 | ₩205,572 | ₩193,986 | ₩197,701 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,456 | ₩203,695 | ₩193,865 | ₩203,601 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,371 | ₩198,814 | ₩191,371 | ₩196,561 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩197,124 | ₩198,465 | ₩189,279 | ₩193,664 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,450 | ₩202,126 | ₩186,584 | ₩196,212 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,451 | ₩233,451 | ₩219,518 | ₩220,471 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,932 | ₩234,658 | ₩228,771 | ₩232,794 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,509 | ₩232,164 | ₩225,338 | ₩227,323 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,514 | ₩232,660 | ₩227,068 | ₩230,823 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,555 | ₩231,104 | ₩219,116 | ₩228,154 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,459 | ₩227,001 | ₩219,787 | ₩222,281 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,610 | ₩230,729 | ₩224,547 | ₩230,219 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,426 | ₩231,426 | ₩224,587 | ₩228,718 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,790 | ₩232,660 | ₩225,043 | ₩229,308 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,434 | ₩235,543 | ₩226,277 | ₩230,380 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,928 | ₩235,583 | ₩229,375 | ₩230,152 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,202 | ₩236,039 | ₩228,637 | ₩234,149 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩223,085 | ₩233,478 | ₩223,085 | ₩233,465 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩239,083 | ₩241,336 | ₩220,752 | ₩223,528 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,315 | ₩244,367 | ₩234,149 | ₩243,830 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,825 | ₩240,237 | ₩235,825 | ₩237,394 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,806 | ₩238,694 | ₩234,578 | ₩236,535 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,311 | ₩240,102 | ₩233,344 | ₩233,880 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,840 | ₩242,691 | ₩238,547 | ₩239,003 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,248 | ₩243,871 | ₩240,907 | ₩241,028 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩244,970 | ₩245,775 | ₩241,604 | ₩242,382 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩242,007 | ₩245,895 | ₩240,760 | ₩244,796 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,225 | ₩247,102 | ₩241,376 | ₩243,066 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,185 | ₩248,872 | ₩241,376 | ₩245,587 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,959 | ₩246,258 | ₩242,463 | ₩243,576 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,346 | ₩249,758 | ₩244,300 | ₩244,943 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,587 | ₩247,840 | ₩240,572 | ₩242,543 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,572 | ₩249,194 | ₩244,367 | ₩246,794 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,428 | ₩250,441 | ₩242,476 | ₩246,110 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,428 | ₩248,725 | ₩240,706 | ₩247,813 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩239,070 | ₩249,985 | ₩236,991 | ₩244,555 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,656 | ₩240,397 | ₩234,041 | ₩237,943 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,273 | ₩242,033 | ₩235,141 | ₩236,012 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,685 | ₩244,072 | ₩236,777 | ₩237,863 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩239,043 | ₩243,348 | ₩237,139 | ₩241,564 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩237,152 | ₩240,572 | ₩234,511 | ₩238,440 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,832 | ₩239,365 | ₩232,378 | ₩239,097 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,194 | ₩235,986 | ₩232,432 | ₩234,122 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,691 | ₩237,702 | ₩231,735 | ₩232,378 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩238,024 | ₩239,526 | ₩236,012 | ₩239,419 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,495 | ₩244,595 | ₩237,233 | ₩237,233 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,572 | ₩247,290 | ₩239,794 | ₩244,863 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,380 | ₩240,719 | ₩234,712 | ₩238,453 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,304 | ₩240,733 | ₩225,620 | ₩237,970 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,273 | ₩233,585 | ₩223,970 | ₩225,499 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩231,158 | ₩233,116 | ₩226,223 | ₩226,693 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,411 | ₩233,693 | ₩228,195 | ₩230,702 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,342 | ₩236,924 | ₩233,022 | ₩234,122 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,806 | ₩238,306 | ₩232,124 | ₩235,878 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,767 | ₩249,918 | ₩237,742 | ₩238,426 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,183 | ₩250,830 | ₩247,183 | ₩249,181 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩250,079 | ₩252,225 | ₩247,773 | ₩248,765 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,468 | ₩257,844 | ₩250,763 | ₩251,434 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩248,081 | ₩252,735 | ₩244,635 | ₩251,930 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,254 | ₩253,003 | ₩247,518 | ₩250,415 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,759 | ₩251,085 | ₩245,547 | ₩249,677 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,827 | ₩246,244 | ₩237,353 | ₩245,507 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,376 | ₩244,970 | ₩237,206 | ₩243,964 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,859 | ₩245,024 | ₩241,376 | ₩241,980 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,748 | ₩248,926 | ₩241,618 | ₩242,892 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,779 | ₩250,133 | ₩244,045 | ₩245,399 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,729 | ₩249,114 | ₩241,376 | ₩248,752 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,641 | ₩253,754 | ₩244,608 | ₩245,627 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,459 | ₩253,459 | ₩249,556 | ₩251,152 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,729 | ₩252,359 | ₩243,321 | ₩250,254 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,836 | ₩258,890 | ₩244,273 | ₩244,863 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩254,102 | ₩273,560 | ₩236,066 | ₩237,823 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,514 | ₩252,413 | ₩244,514 | ₩251,313 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,466 | ₩242,382 | ₩237,756 | ₩241,296 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩243,147 | ₩243,817 | ₩238,547 | ₩238,547 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩242,047 | ₩244,447 | ₩240,263 | ₩241,698 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,388 | ₩242,221 | ₩234,672 | ₩240,009 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩234,081 | ₩238,078 | ₩231,990 | ₩237,648 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,626 | ₩236,375 | ₩230,514 | ₩231,882 | -0.75% | 49만 |
|---|